TABLEAU DE BORD

CAC 40

  • +0,68%
  • 5.196,29 Pts

NASDAQ 100

  • -0,18%
  • 5.930,65 Pts

DOW JONES

  • +0,47%
  • 21.613,43 Pts

EUR/USD

  • -0,18%
  • 1,16

FTSE 100

  • +0,55%
  • 7.475,56 Pts

OR

  • -0,31%
  • 1.252,00
  • CAC 40
  • 5.196,29 Pts
  • +0,68%
PEUGEOT 19,08€ +5,47%
ATOS 128,50€ +2,27%
RENAULT 82,01€ +1,66%
ARCELORMITTAL REG 22,24€ -1,09%
Holcim Ltd 51,52€ -0,98%
VALEO 60,20€ -0,25%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 25/07/17
  • 5.930,646 Pts
  • -0,18%
MENU

COTATIONS

Cours 5.930,646 Pts
Variation -0,18%
Volume -
Ouverture 5.927,102 Pts
+ haut 5.945,061 Pts
+ bas 5.916,290 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ACTIVISION BLIZZARD 60,95$ -0,80% -0,49$ 61,97$ 60,92$ 4.688.026 25/07 02:10
ADOBE SYSTEMS 148,21$ -0,88% -1,32$ 149,90$ 148,14$ 1.591.819 25/07 02:10
AKAMAI TECHNOLOGIES 53,28$ 1,74% 0,91$ 53,45$ 52,08$ 3.503.283 25/07 02:10
ALEXION PHARM 129,35$ -1,06% -1,39$ 132,00$ 129,09$ 1.527.870 25/07 02:10
ALPHABET-A 969,03$ -2,93% -29,28$ 976,73$ 963,80$ 21 25/07 02:10
ALPHABET-C 950,70$ -3,02% -29,64$ 959,70$ 945,40$ 2 25/07 02:10
Altaba Inc 58,07$ -0,14% -0,08$ 58,37$ 57,87$ 3.264.422 25/07 02:10
AMAZON.COM 1.039,87$ 0,09% 0,92$ 1.043,33$ 1.032,48$ 5 25/07 02:10
AMERICAN AIRLINES 50,61$ -1,31% -0,67$ 51,90$ 50,55$ 4.484.890 25/07 02:10
AMGEN 180,89$ -0,09% -0,17$ 182,60$ 180,34$ 100 25/07 02:10
ANALOG DEVICES 79,52$ 0,98% 0,77$ 80,10$ 78,45$ 1.865.748 25/07 02:10
APPLE 152,74$ 0,43% 0,65$ 153,84$ 151,80$ 705 25/07 02:10
APPLIED MATERIALS 46,40$ -0,81% -0,38$ 46,67$ 45,85$ 7.271.894 25/07 02:10
AUTODESK INC 112,26$ 1,31% 1,45$ 112,40$ 110,20$ 1.342.529 25/07 02:10
AUTOMATIC DATA PROC 103,18$ -0,35% -0,36$ 104,05$ 102,71$ 3.231.286 25/07 02:10
BAIDU SP ADR-A 197,05$ -0,81% -1,60$ 198,65$ 195,97$ 2.926.246 25/07 02:10
BED BATH & BEYOND 28,31$ 0,50% 0,14$ 28,78$ 28,24$ 36.841.069 25/07 02:10
BIOGEN IDEC 282,96$ -0,61% -1,74$ 291,91$ 280,24$ 3.110.019 25/07 02:10
BIOMARIN PHARM 88,63$ -1,53% -1,38$ 90,50$ 88,33$ 1.004.926 25/07 02:10
BROADCOM 254,30$ 0,50% 1,27$ 254,41$ 250,18$ 1.612.323 25/07 02:10
CA 35,03$ 0,86% 0,30$ 35,18$ 34,68$ 3.435.844 25/07 02:10
CELGENE CORP 136,44$ -1,02% -1,40$ 138,90$ 135,86$ 3.645.465 25/07 02:10
CERNER CORP 65,55$ -0,29% -0,19$ 65,97$ 65,31$ 1.340.205 25/07 02:10
CHARTER COMM-A 348,00$ -0,02% -0,08$ 350,89$ 346,58$ 881.657 25/07 02:10
CHECK PNT SFTWARE 106,34$ -0,37% -0,40$ 107,00$ 106,28$ 345 25/07 02:10
CISCO SYSTEMS 32,12$ 0,82% 0,26$ 32,25$ 31,88$ 14.989.974 25/07 02:10
CITRIX SYSTEMS 81,79$ 0,26% 0,21$ 82,32$ 81,52$ 829.833 25/07 02:10
COGNIZANT TECH SO-A 69,97$ 0,01% 0,01$ 70,35$ 69,73$ 2.599.264 25/07 02:10
COMCAST-A 39,75$ 0,71% 0,28$ 39,92$ 39,49$ 17.875.132 25/07 02:10
COSTCO WHSL 153,17$ 1,44% 2,17$ 153,70$ 151,40$ 4.605.705 25/07 02:10
CSX 51,56$ 1,46% 0,74$ 51,78$ 50,90$ 8.340.546 25/07 02:10
CTRIP INTL SP ADS 57,88$ -0,10% -0,06$ 58,24$ 57,36$ 1.600.024 25/07 02:10
DENTSPLY INTL 63,05$ 0,57% 0,36$ 63,10$ 62,46$ 1.119.341 25/07 02:10
DISCOVERY COMM-A 25,93$ -2,11% -0,56$ 26,64$ 25,62$ 7.499.245 25/07 02:10
DISCOVERY COMM-C 25,07$ -1,61% -0,41$ 25,63$ 24,82$ 2.018.875 25/07 02:10
DISH NETWORK-A 64,44$ 0,17% 0,11$ 65,16$ 64,04$ 1.408.265 25/07 02:10
DOLLAR TREE 70,59$ 1,89% 1,31$ 71,02$ 69,17$ 1.996.833 25/07 02:10
EBAY 36,32$ -0,16% -0,06$ 36,49$ 36,06$ 6.499.023 25/07 02:10
ELECTRONIC ARTS 113,66$ -0,08% -0,09$ 114,52$ 113,31$ 1 25/07 02:10
EXPEDIA 154,57$ -0,03% -0,04$ 155,80$ 154,16$ 1.697.370 25/07 02:10
EXPRESS SCRPTS HLDG 62,56$ -0,08% -0,05$ 63,27$ 62,25$ 3.461.456 25/07 02:10
FACEBOOK-A 165,28$ -0,43% -0,72$ 165,54$ 163,86$ 511 25/07 02:10
FASTENAL 44,08$ 2,44% 1,05$ 44,44$ 43,26$ 3.825.127 25/07 02:10
FISERV INC 126,39$ -0,07% -0,09$ 127,19$ 126,07$ 398.819 25/07 02:10
GILEAD SCIENCES 73,74$ -0,87% -0,65$ 75,29$ 73,62$ 9.061.164 25/07 02:10
HENRY SCHEIN 184,74$ -0,51% -0,95$ 186,28$ 183,46$ 407.291 25/07 02:10
ILLUMINA 173,85$ -0,08% -0,14$ 175,00$ 171,76$ 853.369 25/07 02:10
INCYTE 133,56$ -3,41% -4,71$ 136,97$ 132,88$ 1.826.726 25/07 02:10
INTEL 34,67$ 0,49% 0,17$ 34,74$ 34,40$ 18.096.682 25/07 02:10
INTUIT 136,84$ 0,43% 0,59$ 137,66$ 135,94$ 941.055 25/07 02:10
INTUITIVE SURGICAL 944,92$ -0,45% -4,25$ 953,66$ 941,15$ 356.565 25/07 02:10
JD.COM SP ADR-A 44,46$ 2,11% 0,92$ 44,73$ 43,27$ 70 25/07 02:10
LAM RESEARCH CORP 164,46$ 0,21% 0,34$ 164,82$ 162,48$ 2.082.769 25/07 02:10
LIBERTY GLOBAL -A- 32,75$ -0,03% -0,01$ 32,99$ 32,69$ 1.426.327 25/07 02:10
LIBERTY GLOBAL -C- 31,65$ -0,16% -0,05$ 31,89$ 31,61$ 1.983.494 25/07 02:10
LIBERTY INACT-A 24,35$ 1,12% 0,27$ 24,75$ 24,07$ 3.205.289 25/07 02:10
LIBERTY INTERC-A 55,33$ -0,29% -0,16$ 55,70$ 55,19$ 425.824 25/07 02:10
MARRIOTT INTL-A 103,06$ 0,34% 0,35$ 103,32$ 102,64$ 1.526.849 25/07 02:10
MATTEL 21,09$ 1,39% 0,29$ 21,28$ 20,72$ 6.517.074 25/07 02:10
MAXIM INTEGR PROD 44,62$ 0,22% 0,10$ 44,87$ 44,20$ 3.397.557 25/07 02:10
MICROCHIP TECH 80,94$ 0,48% 0,39$ 81,39$ 80,12$ 1.502.517 25/07 02:10
MICRON TECHNOLOGY 29,90$ -5,59% -1,77$ 30,83$ 29,65$ 2.696 25/07 02:10
MICROSOFT 74,19$ 0,80% 0,59$ 74,31$ 73,50$ 100 25/07 02:10
MONDELEZ INT-A 44,24$ 1,12% 0,49$ 44,38$ 43,95$ 7.325.838 25/07 02:10
MONSTER BEVERAGE 53,39$ 1,25% 0,66$ 53,50$ 52,62$ 2.104.434 25/07 02:10
MYLAN 38,82$ 0,15% 0,06$ 39,12$ 38,72$ 2.063.453 25/07 02:10
NETAPP 44,76$ -0,22% -0,10$ 44,94$ 44,21$ 3.700.921 25/07 02:10
NETEASE SP ADR 308,89$ -0,84% -2,61$ 312,47$ 305,34$ 853.015 25/07 02:10
NETFLIX 186,97$ -0,50% -0,94$ 188,66$ 185,81$ 243 25/07 02:10
NORW CRS LINE 55,75$ 0,04% 0,02$ 56,36$ 55,43$ 1.001.902 25/07 02:10
NVIDIA 165,35$ -0,48% -0,80$ 165,93$ 163,58$ 6 25/07 02:10
NXP SEMICONDUCTORS 109,71$ 0,15% 0,16$ 109,93$ 109,55$ 2.426.004 25/07 02:10
O REILLY AUTO 186,85$ 1,31% 2,42$ 187,02$ 183,60$ 1.956.586 25/07 02:10
PACCAR 68,64$ -0,72% -0,50$ 70,32$ 67,25$ 4.416.935 25/07 02:10
PAYCHEX INC 57,43$ 0,86% 0,49$ 57,66$ 57,00$ 1.791.484 25/07 02:10
PAYPAL HOLDINGS-WI 58,26$ -0,55% -0,32$ 58,83$ 58,19$ 17 25/07 02:10
PRICELINE GROUP 2.016,91$ 0,74% 14,90$ 2.023,37$ 1.995,35$ 331.163 25/07 02:10
QUALCOMM 53,27$ 0,09% 0,05$ 53,65$ 53,07$ 7.112.089 25/07 02:10
REGENERON PHARMA 513,45$ -1,49% -7,77$ 526,12$ 510,74$ 596.286 25/07 02:10
ROSS STORES 54,03$ 1,81% 0,96$ 54,48$ 53,08$ 5.339.991 25/07 02:10
SBA COMMUNICATIONS 135,45$ -0,54% -0,73$ 137,22$ 134,73$ 830.475 25/07 02:10
SEAGATE TECHNOLOGY 33,20$ -16,50% -6,56$ 34,13$ 31,88$ 35.475.705 25/07 02:10
SHIRE SP ADR 166,11$ 1,51% 2,47$ 166,75$ 165,32$ 1.215.727 25/07 02:10
SIRIUS XM HLDGS 5,39$ 0,19% 0,01$ 5,45$ 5,38$ 18.087.257 25/07 02:10
Skyworks Solutions Inc. 106,39$ 0,50% 0,53$ 106,74$ 104,71$ 1.700.099 25/07 02:10
STARBUCKS 58,55$ 0,91% 0,53$ 58,84$ 57,98$ 7.933.137 25/07 02:10
STERICYCLE 77,46$ 1,37% 1,05$ 77,70$ 76,31$ 743.049 25/07 02:10
SYMANTEC 31,52$ 1,42% 0,44$ 31,57$ 31,00$ 5.209.442 25/07 02:10
T-MOBILE US 62,36$ -0,27% -0,17$ 62,82$ 62,25$ 3.985.441 25/07 02:10
TESLA MTRS 339,60$ -0,85% -2,92$ 345,60$ 334,15$ 75 25/07 02:10
TEXAS INSTRUMENTS 81,39$ 0,58% 0,47$ 81,93$ 80,58$ 6.439.703 25/07 02:10
THE KRAFT HEINZ 87,42$ 1,39% 1,20$ 87,61$ 86,15$ 3.016.908 25/07 02:10
TRACTOR SUPPLY 53,53$ 3,90% 2,01$ 53,80$ 51,76$ 2.687.908 25/07 02:10
TRIPADVISOR 38,82$ 4,16% 1,55$ 38,93$ 37,14$ 1.849.097 25/07 02:10
TWENTY-FIRST CENT-A 27,93$ 0,90% 0,25$ 28,05$ 27,52$ 9.689.373 25/07 02:10
TWENTY-FIRST CENT-B 27,71$ 0,76% 0,21$ 27,84$ 27,36$ 1.464.047 25/07 02:10
ULTA SALON C&F 256,61$ 1,80% 4,53$ 257,11$ 250,53$ 950.505 25/07 02:10
VERISK ANLYTCS-A 86,88$ -0,26% -0,23$ 87,42$ 86,66$ 590.335 25/07 02:10
VERTEX PHARMACEUTIC 161,97$ -2,49% -4,14$ 167,86$ 161,72$ 2.424.136 25/07 02:10
VIACOM-B 35,01$ -3,34% -1,21$ 36,50$ 35,00$ 4.860.777 25/07 02:10
VODAFONE GRP SP ADR 29,10$ -0,68% -0,20$ 29,37$ 29,08$ 2.200 25/07 02:10
WALGREENS BOOTS 80,06$ 0,58% 0,46$ 80,49$ 79,58$ 5.364.915 25/07 02:10
WESTERN DIGITAL 93,75$ -0,92% -0,87$ 95,05$ 90,75$ 5.024.732 25/07 02:10
WHOLE FOODS MARKET 41,75$ 0,19% 0,08$ 41,77$ 41,65$ 121 25/07 02:10
XILINX 64,46$ 0,31% 0,20$ 64,89$ 64,01$ 1.688.940 25/07 02:10

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 25/07/2017 21/07/2017 26/06/2017 27/04/2017 26/07/2016
Cours 5.930,646 5.921,520 5.777,590 5.571,280 4.672,110
variation -10,72 9,13 153,06 359,37 1.258,54
variation % -0,18% 0,15% 2,65% 6,45% 26,94%
plus haut 5.945,06 5.950,58 5.950,58 5.950,58 5.950,58
plus bas 5.916,29 5.890,25 5.579,64 5.551,55 4.647,59
volume - - - - -