TABLEAU DE BORD

CAC 40

  • -0,37%
  • 5.059,20 Pts

NASDAQ 100

  • -0,03%
  • 5.442,05 Pts

DOW JONES

  • -0,15%
  • 20.547,76 Pts

EUR/USD

  • +1,05%
  • 1,08

FTSE 100

  • -0,06%
  • 7.114,55 Pts

BRENT

  • -5,16%
  • 52,73
  • CAC 40
  • 5.059,20 Pts
  • -0,37%
VEOLIA ENVIRONN. 17,66€ +2,91%
MICHELIN 116,10€ +2,52%
BNP PARIBAS-A- 62,00€ +2,23%
DANONE 62,15€ -2,45%
ATOS 114,05€ -2,19%
TECHNIPFMC RG 29,48€ -2,11%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 21/04/17
  • 5.442,049 Pts
  • -0,03%
MENU

COTATIONS

Cours 5.442,049 Pts
Variation -0,03%
Volume -
Ouverture 5.447,275 Pts
+ haut 5.450,812 Pts
+ bas 5.430,224 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ACTIVISION BLIZZARD 49,87$ -0,16% -0,08$ 50,04$ 49,59$ 3.352.030 21/04 02:10
ADOBE SYSTEMS 131,52$ 0,08% 0,10$ 131,97$ 131,03$ 2.137.086 21/04 02:10
AKAMAI TECHNOLOGIES 60,28$ 0,13% 0,08$ 60,52$ 60,01$ 843.146 21/04 02:10
ALEXION PHARM 116,82$ -1,60% -1,90$ 119,30$ 115,57$ 2.043.478 21/04 02:10
ALPHABET-A 858,95$ -0,13% -1,13$ 862,44$ 857,73$ 1.172.870 21/04 02:10
ALPHABET-C 843,19$ 0,18% 1,54$ 843,88$ 840,60$ 1.323.583 21/04 02:10
AMAZON.COM 898,53$ -0,39% -3,53$ 903,65$ 896,77$ 2.420.494 21/04 02:10
AMERICAN AIRLINES 45,15$ -0,15% -0,07$ 45,50$ 44,99$ 5.535.986 21/04 02:10
AMGEN 160,41$ -1,01% -1,63$ 162,73$ 160,25$ 2.906.923 21/04 02:10
ANALOG DEVICES 77,63$ -1,31% -1,03$ 78,18$ 76,41$ 4.476.578 21/04 02:10
APPLE 142,27$ -0,12% -0,17$ 142,68$ 141,85$ 17.320.928 21/04 02:10
APPLIED MATERIALS 39,79$ -0,25% -0,10$ 40,09$ 39,47$ 8.762.041 21/04 02:10
AUTODESK INC 88,58$ 0,19% 0,17$ 88,88$ 88,10$ 2.111.419 21/04 02:10
AUTOMATIC DATA PROC 102,69$ -0,34% -0,35$ 103,48$ 102,49$ 1.528.866 21/04 02:10
BAIDU SP ADR-A 178,08$ -0,31% -0,56$ 180,40$ 177,86$ 1.628.684 21/04 02:10
BED BATH & BEYOND 39,80$ -0,33% -0,13$ 40,04$ 39,66$ 1.880.327 21/04 02:10
BIOGEN IDEC 272,94$ 0,18% 0,48$ 274,90$ 271,62$ 1.127.569 21/04 02:10
BIOMARIN PHARM 88,47$ -1,95% -1,76$ 90,31$ 87,38$ 1.456.569 21/04 02:10
BROADCOM 217,66$ -0,25% -0,55$ 218,33$ 216,16$ 1.468.342 21/04 02:10
CA 31,93$ -0,65% -0,21$ 32,27$ 31,93$ 1.956.304 21/04 02:10
CELGENE CORP 122,26$ -0,82% -1,01$ 123,78$ 121,71$ 2.913.961 21/04 02:10
CERNER CORP 58,97$ -0,64% -0,38$ 59,48$ 58,68$ 1.379.046 21/04 02:10
CHARTER COMM-A 338,48$ 0,86% 2,89$ 339,64$ 335,74$ 1.092.173 21/04 02:10
CHECK PNT SFTWARE 103,41$ 0,75% 0,77$ 103,54$ 102,72$ 1.035.638 21/04 02:10
CISCO SYSTEMS 32,82$ -0,03% -0,01$ 32,94$ 32,67$ 13.877.681 21/04 02:10
CITRIX SYSTEMS 83,09$ -0,69% -0,58$ 83,77$ 82,86$ 1.297.129 21/04 02:10
COGNIZANT TECH SO-A 57,85$ 0,12% 0,07$ 57,98$ 57,64$ 4.882.033 21/04 02:10
COMCAST-A 38,16$ 0,42% 0,16$ 38,25$ 37,93$ 17.106.889 21/04 02:10
COSTCO WHSL 170,77$ 0,36% 0,62$ 171,88$ 170,64$ 2.257.925 21/04 02:10
CSX 50,77$ 2,44% 1,21$ 50,80$ 49,50$ 16.235.464 21/04 02:10
CTRIP INTL SP ADS 47,16$ 0,30% 0,14$ 47,46$ 46,98$ 4.305.747 21/04 02:10
DENTSPLY INTL 62,53$ -0,24% -0,15$ 63,02$ 62,10$ 1.381.841 21/04 02:10
DISCOVERY COMM-A 29,16$ -0,55% -0,16$ 29,47$ 29,11$ 1.440.630 21/04 02:10
DISCOVERY COMM-C 28,65$ -0,24% -0,07$ 28,89$ 28,59$ 1.128.329 21/04 02:10
DISH NETWORK-A 59,61$ -0,38% -0,23$ 60,28$ 59,52$ 1.978.094 21/04 02:10
DOLLAR TREE 78,81$ -0,96% -0,76$ 79,79$ 78,68$ 2.285.036 21/04 02:10
EBAY 32,18$ -1,08% -0,35$ 32,69$ 31,94$ 14.339.221 21/04 02:10
ELECTRONIC ARTS 91,94$ 0,80% 0,73$ 91,96$ 91,10$ 1.831.778 21/04 02:10
EXPEDIA 131,98$ 0,04% 0,05$ 132,37$ 131,48$ 1.532.622 21/04 02:10
EXPRESS SCRPTS HLDG 66,46$ -0,88% -0,59$ 67,15$ 65,98$ 2.843.351 21/04 02:10
FACEBOOK-A 143,68$ -0,08% -0,12$ 144,17$ 142,27$ 12.382.002 21/04 02:10
FASTENAL 45,74$ 0,59% 0,27$ 45,88$ 45,19$ 2.765.556 21/04 02:10
FISERV INC 118,40$ 0,52% 0,61$ 118,57$ 117,40$ 1.021.422 21/04 02:10
GILEAD SCIENCES 65,93$ -0,86% -0,57$ 66,68$ 65,75$ 7.241.809 21/04 02:10
HENRY SCHEIN 168,11$ -0,76% -1,29$ 169,86$ 167,62$ 298.116 21/04 02:10
ILLUMINA 175,29$ -1,06% -1,87$ 177,23$ 173,59$ 1.303.066 21/04 02:10
INCYTE 123,01$ -0,08% -0,10$ 125,35$ 122,51$ 1.818.883 21/04 02:10
INTEL 36,32$ 0,39% 0,14$ 36,42$ 35,85$ 20.390.513 21/04 02:10
INTUIT 118,36$ 0,08% 0,09$ 118,73$ 117,93$ 2.409.515 21/04 02:10
INTUITIVE SURGICAL 813,43$ -0,13% -1,02$ 814,55$ 807,30$ 411.261 21/04 02:10
JD.COM SP ADR-A 34,35$ 1,12% 0,38$ 34,73$ 34,00$ 11.713.477 21/04 02:10
LAM RESEARCH CORP 139,98$ 0,44% 0,62$ 140,23$ 137,55$ 3.260.856 21/04 02:10
LIBERTY GLOBAL -A- 34,53$ -0,40% -0,14$ 34,90$ 34,43$ 1.569.983 21/04 02:10
LIBERTY GLOBAL -C- 33,74$ -0,71% -0,24$ 34,20$ 33,71$ 2.520.261 21/04 02:10
LIBERTY INACT-A 21,17$ -0,66% -0,14$ 21,38$ 21,05$ 2.396.747 21/04 02:10
LIBERTY INTERC-A 52,23$ 0,91% 0,47$ 52,28$ 51,61$ 896.062 21/04 02:10
MARRIOTT INTL-A 92,47$ -0,32% -0,30$ 92,95$ 92,24$ 2.521.386 21/04 02:10
MATTEL 21,79$ -13,57% -3,42$ 24,08$ 21,78$ 36.906.553 21/04 02:10
MAXIM INTEGR PROD 44,92$ -1,17% -0,53$ 45,01$ 43,35$ 8.503.892 21/04 02:10
MICROCHIP TECH 74,43$ -1,59% -1,20$ 75,00$ 73,87$ 2.963.886 21/04 02:10
MICRON TECHNOLOGY 27,32$ -2,29% -0,64$ 28,03$ 27,16$ 28.361.662 21/04 02:10
MICROSOFT 66,40$ 1,37% 0,90$ 66,70$ 65,45$ 32.522.645 21/04 02:10
MONDELEZ INT-A 44,94$ -0,09% -0,04$ 45,06$ 44,82$ 5.962.197 21/04 02:10
MONSTER BEVERAGE 45,39$ -0,77% -0,35$ 45,87$ 45,37$ 1.792.671 21/04 02:10
MYLAN 36,83$ -0,67% -0,25$ 37,45$ 36,54$ 3.876.749 21/04 02:10
NETAPP 39,49$ -2,03% -0,82$ 40,35$ 39,48$ 1.859.418 21/04 02:10
NETEASE SP ADR 268,97$ 1,06% 2,83$ 269,54$ 265,46$ 977.820 21/04 02:10
NETFLIX 142,87$ 1,20% 1,69$ 143,03$ 140,90$ 6.824.786 21/04 02:10
NORW CRS LINE 50,13$ -0,02% -0,01$ 50,44$ 49,60$ 971.591 21/04 02:10
NVIDIA 101,68$ 0,41% 0,42$ 101,79$ 100,36$ 8.547.390 21/04 02:10
NXP SEMICONDUCTORS 104,36$ -0,07% -0,07$ 104,45$ 104,11$ 1.813.228 21/04 02:10
O REILLY AUTO 265,36$ 0,90% 2,36$ 266,08$ 262,85$ 721.597 21/04 02:10
PACCAR 65,76$ -0,18% -0,12$ 66,40$ 65,44$ 2.285.595 21/04 02:10
PAYCHEX INC 59,14$ 0,84% 0,49$ 59,23$ 58,68$ 1.939.395 21/04 02:10
PAYPAL HOLDINGS-WI 43,81$ 0,27% 0,12$ 44,00$ 43,60$ 8.015.796 21/04 02:10
PRICELINE GROUP 1.752,01$ -0,50% -8,79$ 1.765,97$ 1.746,37$ 459.493 21/04 02:10
QUALCOMM 52,50$ -0,30% -0,16$ 52,80$ 52,21$ 10.951.539 21/04 02:10
REGENERON PHARMA 370,12$ -1,67% -6,28$ 379,20$ 368,81$ 640.254 21/04 02:10
ROSS STORES 64,90$ 0,37% 0,24$ 64,93$ 64,11$ 2.150.086 21/04 02:10
SBA COMMUNICATIONS 123,78$ -0,40% -0,50$ 124,51$ 123,19$ 656.459 21/04 02:10
SEAGATE TECHNOLOGY 48,26$ -0,60% -0,29$ 48,71$ 47,89$ 3.359.447 21/04 02:10
SHIRE SP ADR 171,94$ 0,05% 0,08$ 172,80$ 171,46$ 700.502 21/04 02:10
SIRIUS XM HLDGS 5,07$ 0,00% 0,00$ 5,12$ 5,00$ 79.330.638 21/04 02:10
Skyworks Solutions Inc. 101,60$ -0,03% -0,03$ 101,76$ 100,35$ 1.530.427 21/04 02:10
STARBUCKS 60,61$ 0,88% 0,53$ 60,69$ 60,15$ 8.799.985 21/04 02:10
STERICYCLE 85,56$ 0,52% 0,44$ 85,88$ 85,11$ 727.966 21/04 02:10
SYMANTEC 30,70$ 0,66% 0,20$ 30,83$ 30,57$ 4.896.326 21/04 02:10
T-MOBILE US 64,70$ -0,17% -0,11$ 65,24$ 64,53$ 4.858.289 21/04 02:10
TESLA MTRS 305,60$ 1,02% 3,09$ 306,40$ 300,42$ 4.509.756 21/04 02:10
TEXAS INSTRUMENTS 79,81$ -1,18% -0,95$ 80,41$ 79,24$ 6.314.436 21/04 02:10
THE KRAFT HEINZ 91,60$ -0,48% -0,44$ 92,24$ 91,56$ 1.969.817 21/04 02:10
TRACTOR SUPPLY 65,60$ 1,06% 0,69$ 65,70$ 64,97$ 2.076.725 21/04 02:10
TRIPADVISOR 42,65$ -0,14% -0,06$ 43,06$ 42,32$ 5.112.946 21/04 02:10
TWENTY-FIRST CENT-A 30,70$ -1,19% -0,37$ 31,16$ 30,64$ 5.615.095 21/04 02:10
TWENTY-FIRST CENT-B 30,22$ -1,08% -0,33$ 30,66$ 30,14$ 1.798.357 21/04 02:10
ULTA SALON C&F 279,50$ 0,28% 0,77$ 281,03$ 277,55$ 507.275 21/04 02:10
VERISK ANLYTCS-A 81,65$ 0,34% 0,28$ 81,90$ 81,31$ 460.805 21/04 02:10
VERTEX PHARMACEUTIC 116,70$ -0,48% -0,56$ 117,69$ 115,92$ 2.803.925 21/04 02:10
VIACOM-B 43,10$ -2,77% -1,23$ 44,44$ 43,03$ 2.824.788 21/04 02:10
VODAFONE GRP SP ADR 25,83$ -0,39% -0,10$ 25,96$ 25,79$ 2.656.033 21/04 02:10
WALGREENS BOOTS 84,03$ -0,13% -0,11$ 84,62$ 83,92$ 3.698.774 21/04 02:10
WESTERN DIGITAL 83,11$ -1,54% -1,30$ 84,82$ 83,11$ 2.670.527 21/04 02:10
WHOLE FOODS MARKET 35,71$ 0,59% 0,21$ 35,88$ 35,44$ 3.974.346 21/04 02:10
XILINX 57,69$ -0,03% -0,02$ 57,91$ 56,69$ 2.219.010 21/04 02:10
YAHOO 47,52$ -0,31% -0,15$ 47,77$ 47,37$ 7.054.995 21/04 02:10

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 21/04/2017 19/04/2017 27/03/2017 24/01/2017 25/04/2016
Cours 5.442,049 5.399,640 5.374,270 5.101,060 4.474,130
variation -1,48 42,41 67,78 340,99 967,92
variation % -0,03% 0,79% 1,26% 6,68% 21,63%
plus haut 5.450,81 5.455,88 5.479,86 5.479,86 5.479,86
plus bas 5.430,22 5.392,28 5.316,02 5.068,37 4.179,74
volume - - - - -