TABLEAU DE BORD

CAC 40

  • -0,08%
  • 5.267,33 Pts

NASDAQ 100

  • +0,22%
  • 5.583,53 Pts

DOW JONES

  • -0,19%
  • 20.940,51 Pts

EUR/USD

  • +0,21%
  • 1,09

FTSE 100

  • -0,46%
  • 7.203,94 Pts

OR

  • +0,10%
  • 1.265,55
  • CAC 40
  • 5.267,33 Pts
  • -0,08%
RENAULT 85,61€ +3,69%
ARCELORMITTAL REG 7,24€ +2,03%
PEUGEOT 19,24€ +1,99%
ORANGE 14,20€ -2,34%
VIVENDI 18,22€ -1,99%
TECHNIPFMC RG 27,60€ -1,59%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 28/04/17
  • 5.583,530 Pts
  • +0,22%
MENU

COTATIONS

Cours 5.583,530 Pts
Variation +0,22%
Volume -
Ouverture 5.598,470 Pts
+ haut 5.599,998 Pts
+ bas 5.575,205 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ACTIVISION BLIZZARD 52,25$ 0,66% 0,34$ 52,27$ 51,51$ 6.311.751 28/04 02:10
ADOBE SYSTEMS 133,74$ 0,27% 0,36$ 133,92$ 132,67$ 1.749.243 28/04 02:10
AKAMAI TECHNOLOGIES 60,94$ 1,99% 1,19$ 60,96$ 59,53$ 1.767.750 28/04 02:10
ALEXION PHARM 127,78$ 0,69% 0,87$ 128,74$ 125,64$ 3.167.438 28/04 02:10
ALPHABET-A 924,52$ 3,71% 33,08$ 935,90$ 923,22$ 3.845.857 28/04 02:10
ALPHABET-C 905,96$ 3,63% 31,71$ 916,85$ 905,77$ 3.276.255 28/04 02:10
AMAZON.COM 924,99$ 0,72% 6,61$ 949,59$ 924,33$ 7.364.681 28/04 02:10
AMERICAN AIRLINES 42,62$ -3,09% -1,36$ 44,06$ 42,56$ 13.357.971 28/04 02:10
AMGEN 163,32$ 0,37% 0,60$ 163,48$ 161,53$ 2.942.158 28/04 02:10
ANALOG DEVICES 76,20$ -2,12% -1,65$ 77,98$ 75,96$ 4.316.369 28/04 02:10
APPLE 143,65$ -0,10% -0,14$ 144,30$ 143,27$ 20.860.358 28/04 02:10
APPLIED MATERIALS 40,61$ -1,74% -0,72$ 41,33$ 40,58$ 9.209.031 28/04 02:10
AUTODESK INC 90,07$ -0,62% -0,56$ 90,77$ 89,20$ 1.628.866 28/04 02:10
AUTOMATIC DATA PROC 104,49$ -0,64% -0,67$ 105,28$ 104,29$ 1.610.922 28/04 02:10
BAIDU SP ADR-A 180,23$ -4,06% -7,63$ 182,96$ 176,07$ 7.429.414 28/04 02:10
BED BATH & BEYOND 38,75$ -1,10% -0,43$ 39,39$ 38,52$ 2.418.710 28/04 02:10
BIOGEN IDEC 271,21$ -1,94% -5,36$ 277,28$ 271,06$ 1.803.391 28/04 02:10
BIOMARIN PHARM 95,84$ -0,44% -0,42$ 97,00$ 95,00$ 1.240.163 28/04 02:10
BROADCOM 220,81$ -1,02% -2,28$ 223,14$ 219,77$ 1.648.994 28/04 02:10
CA 32,83$ -0,06% -0,02$ 32,91$ 32,43$ 2.764.726 28/04 02:10
CELGENE CORP 124,05$ 0,06% 0,08$ 124,33$ 123,20$ 3.544.305 28/04 02:10
CERNER CORP 64,75$ 7,81% 4,69$ 66,27$ 62,16$ 10.486.026 28/04 02:10
CHARTER COMM-A 345,16$ -1,04% -3,64$ 349,99$ 342,78$ 1.251.677 28/04 02:10
CHECK PNT SFTWARE 104,01$ -0,36% -0,38$ 105,48$ 103,11$ 1.121.975 28/04 02:10
CISCO SYSTEMS 34,07$ 0,95% 0,32$ 34,08$ 33,67$ 20.461.746 28/04 02:10
CITRIX SYSTEMS 80,94$ -0,61% -0,50$ 81,64$ 80,10$ 2.528.427 28/04 02:10
COGNIZANT TECH SO-A 60,23$ 0,89% 0,53$ 60,40$ 59,44$ 4.694.358 28/04 02:10
COMCAST-A 39,19$ -1,01% -0,40$ 39,54$ 38,99$ 19.451.970 28/04 02:10
COSTCO WHSL 177,52$ 0,04% 0,07$ 178,07$ 176,93$ 2.364.453 28/04 02:10
CSX 50,84$ -0,80% -0,41$ 51,57$ 50,75$ 6.610.365 28/04 02:10
CTRIP INTL SP ADS 50,51$ 0,54% 0,27$ 50,57$ 49,94$ 4.166.596 28/04 02:10
DENTSPLY INTL 63,24$ -0,36% -0,23$ 63,60$ 63,00$ 1.118.338 28/04 02:10
DISCOVERY COMM-A 28,78$ -2,08% -0,61$ 29,35$ 28,44$ 3.527.919 28/04 02:10
DISCOVERY COMM-C 27,98$ -2,54% -0,73$ 28,72$ 27,67$ 2.848.586 28/04 02:10
DISH NETWORK-A 64,44$ -0,86% -0,56$ 65,18$ 63,89$ 3.682.731 28/04 02:10
DOLLAR TREE 82,77$ -0,43% -0,36$ 83,21$ 82,23$ 2.393.323 28/04 02:10
EBAY 33,41$ 1,06% 0,35$ 33,45$ 32,89$ 10.127.598 28/04 02:10
ELECTRONIC ARTS 94,82$ 0,62% 0,58$ 94,91$ 93,82$ 1.938.028 28/04 02:10
EXPEDIA 133,72$ -1,82% -2,48$ 135,49$ 131,85$ 4.428.825 28/04 02:10
EXPRESS SCRPTS HLDG 61,34$ -0,10% -0,06$ 61,64$ 60,84$ 6.560.967 28/04 02:10
FACEBOOK-A 150,25$ 1,73% 2,55$ 151,53$ 149,07$ 30.652.248 28/04 02:10
FASTENAL 44,68$ -1,54% -0,70$ 45,39$ 44,62$ 2.493.490 28/04 02:10
FISERV INC 119,14$ -0,63% -0,75$ 120,12$ 118,37$ 827.680 28/04 02:10
GILEAD SCIENCES 68,55$ -0,04% -0,03$ 68,96$ 68,24$ 6.257.542 28/04 02:10
HENRY SCHEIN 173,80$ -0,22% -0,38$ 174,44$ 173,23$ 356.115 28/04 02:10
ILLUMINA 184,86$ 0,61% 1,12$ 185,95$ 182,95$ 1.083.986 28/04 02:10
INCYTE 124,28$ 0,09% 0,11$ 124,80$ 123,02$ 977.629 28/04 02:10
INTEL 36,15$ -3,42% -1,28$ 36,49$ 35,88$ 56.769.258 28/04 02:10
INTUIT 125,21$ -0,32% -0,40$ 126,08$ 124,82$ 1.943.288 28/04 02:10
INTUITIVE SURGICAL 835,87$ -0,08% -0,69$ 844,46$ 832,76$ 390.265 28/04 02:10
JD.COM SP ADR-A 35,07$ -0,65% -0,23$ 35,50$ 34,73$ 4.759.964 28/04 02:10
LAM RESEARCH CORP 144,85$ -1,46% -2,15$ 147,16$ 144,54$ 2.059.747 28/04 02:10
LIBERTY GLOBAL -A- 35,42$ -1,20% -0,43$ 35,95$ 35,33$ 1.694.220 28/04 02:10
LIBERTY GLOBAL -C- 34,61$ -1,03% -0,36$ 35,22$ 34,54$ 2.376.499 28/04 02:10
LIBERTY INACT-A 21,18$ -0,89% -0,19$ 21,34$ 21,08$ 2.632.451 28/04 02:10
LIBERTY INTERC-A 53,85$ -0,77% -0,42$ 54,52$ 53,37$ 609.461 28/04 02:10
MARRIOTT INTL-A 94,42$ -1,38% -1,32$ 96,02$ 93,70$ 2.859.976 28/04 02:10
MATTEL 22,42$ -0,66% -0,15$ 22,61$ 22,20$ 5.191.792 28/04 02:10
MAXIM INTEGR PROD 44,15$ -2,06% -0,93$ 45,12$ 43,78$ 3.408.239 28/04 02:10
MICROCHIP TECH 75,58$ -1,52% -1,17$ 76,72$ 75,41$ 2.217.785 28/04 02:10
MICRON TECHNOLOGY 27,67$ 0,14% 0,04$ 28,20$ 27,51$ 28.105.074 28/04 02:10
MICROSOFT 68,46$ 0,28% 0,19$ 69,14$ 67,69$ 39.548.818 28/04 02:10
MONDELEZ INT-A 45,03$ 0,07% 0,03$ 45,10$ 44,77$ 4.096.969 28/04 02:10
MONSTER BEVERAGE 45,38$ 0,20% 0,09$ 45,58$ 45,08$ 2.536.228 28/04 02:10
MYLAN 37,35$ -0,98% -0,37$ 37,83$ 37,12$ 3.499.415 28/04 02:10
NETAPP 39,85$ 0,23% 0,09$ 39,94$ 39,43$ 2.176.694 28/04 02:10
NETEASE SP ADR 265,39$ -0,11% -0,30$ 266,85$ 261,31$ 819.561 28/04 02:10
NETFLIX 152,20$ -0,57% -0,88$ 152,97$ 150,94$ 6.366.247 28/04 02:10
NORW CRS LINE 53,93$ 2,37% 1,25$ 54,87$ 53,09$ 2.909.026 28/04 02:10
NVIDIA 104,30$ -1,27% -1,34$ 105,64$ 104,07$ 8.706.157 28/04 02:10
NXP SEMICONDUCTORS 105,75$ 0,28% 0,30$ 105,80$ 105,30$ 2.050.052 28/04 02:10
O REILLY AUTO 248,15$ -3,51% -9,04$ 257,00$ 245,74$ 3.198.743 28/04 02:10
PACCAR 66,73$ 0,48% 0,32$ 66,95$ 65,78$ 1.895.201 28/04 02:10
PAYCHEX INC 59,28$ -0,94% -0,56$ 59,94$ 59,11$ 1.542.966 28/04 02:10
PAYPAL HOLDINGS-WI 47,72$ 1,21% 0,57$ 47,76$ 46,87$ 11.642.778 28/04 02:10
PRICELINE GROUP 1.846,82$ 0,60% 10,95$ 1.858,61$ 1.838,49$ 477.366 28/04 02:10
QUALCOMM 53,74$ 1,00% 0,53$ 53,95$ 51,05$ 34.374.139 28/04 02:10
REGENERON PHARMA 388,49$ 5,97% 21,87$ 393,50$ 368,30$ 2.180.107 28/04 02:10
ROSS STORES 65,00$ -0,82% -0,54$ 65,59$ 64,65$ 2.823.968 28/04 02:10
SBA COMMUNICATIONS 126,49$ 0,93% 1,16$ 127,05$ 124,27$ 885.172 28/04 02:10
SEAGATE TECHNOLOGY 42,13$ -0,40% -0,17$ 42,73$ 41,20$ 8.613.105 28/04 02:10
SHIRE SP ADR 176,96$ -0,49% -0,88$ 177,48$ 175,76$ 613.742 28/04 02:10
SIRIUS XM HLDGS 4,95$ -1,39% -0,07$ 5,04$ 4,89$ 40.927.197 28/04 02:10
Skyworks Solutions Inc. 99,74$ -4,28% -4,46$ 104,33$ 99,57$ 4.690.246 28/04 02:10
STARBUCKS 60,06$ -2,02% -1,24$ 60,18$ 58,99$ 25.046.130 28/04 02:10
STERICYCLE 85,34$ -0,34% -0,29$ 85,92$ 84,78$ 797.974 28/04 02:10
SYMANTEC 31,63$ 0,48% 0,15$ 31,67$ 31,28$ 5.017.090 28/04 02:10
T-MOBILE US 67,27$ -0,69% -0,47$ 67,87$ 66,97$ 3.814.203 28/04 02:10
TESLA MTRS 314,07$ 1,76% 5,44$ 314,80$ 308,00$ 4.505.478 28/04 02:10
TEXAS INSTRUMENTS 79,18$ -2,01% -1,62$ 81,04$ 78,65$ 10.522.503 28/04 02:10
THE KRAFT HEINZ 90,39$ -0,48% -0,44$ 91,23$ 89,83$ 2.894.535 28/04 02:10
TRACTOR SUPPLY 61,91$ -0,42% -0,26$ 62,30$ 61,37$ 3.230.281 28/04 02:10
TRIPADVISOR 45,01$ -0,20% -0,09$ 45,20$ 43,66$ 3.961.697 28/04 02:10
TWENTY-FIRST CENT-A 30,54$ -0,07% -0,02$ 30,60$ 30,31$ 6.681.951 28/04 02:10
TWENTY-FIRST CENT-B 29,86$ -0,23% -0,07$ 29,99$ 29,64$ 1.925.298 28/04 02:10
ULTA SALON C&F 281,44$ -0,09% -0,24$ 282,80$ 279,54$ 348.809 28/04 02:10
VERISK ANLYTCS-A 82,81$ -0,41% -0,34$ 83,15$ 82,55$ 754.313 28/04 02:10
VERTEX PHARMACEUTIC 118,30$ 0,75% 0,88$ 120,50$ 115,45$ 3.387.189 28/04 02:10
VIACOM-B 42,56$ -1,73% -0,75$ 43,36$ 42,43$ 6.424.823 28/04 02:10
VODAFONE GRP SP ADR 26,19$ -1,06% -0,28$ 26,22$ 25,90$ 3.915.477 28/04 02:10
WALGREENS BOOTS 86,54$ 0,76% 0,65$ 87,79$ 85,45$ 3.615.641 28/04 02:10
WESTERN DIGITAL 89,07$ 3,92% 3,36$ 91,00$ 86,41$ 17.420.550 28/04 02:10
WHOLE FOODS MARKET 36,37$ -1,44% -0,53$ 37,00$ 36,26$ 3.021.586 28/04 02:10
XILINX 63,11$ -2,00% -1,29$ 64,24$ 62,85$ 4.066.270 28/04 02:10
YAHOO 48,21$ -0,31% -0,15$ 48,50$ 48,16$ 4.925.538 28/04 02:10

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 28/04/2017 24/04/2017 30/03/2017 30/01/2017 29/04/2016
Cours 5.583,530 5.508,030 5.439,740 5.129,330 4.341,300
variation 12,25 75,50 143,79 454,20 1.242,23
variation % 0,22% 1,37% 2,64% 8,85% 28,61%
plus haut 5.600,00 5.600,00 5.600,00 5.600,00 5.600,00
plus bas 5.575,21 5.494,46 5.353,59 5.086,33 4.179,74
volume - - - - -