TABLEAU DE BORD

CAC 40

  • +0,65%
  • 5.939,27 Pts

NASDAQ 100

  • +0,70%
  • 8.315,52 Pts

DOW JONES

  • +0,80%
  • 28.004,89 Pts

EUR/USD

  • +0,08%
  • 1,1064

FTSE 100

  • +0,14%
  • 7.302,94 Pts

Or

  • -0,14%
  • 1.465,60
  • CAC 40
  • 5.939,27 Pts
  • +0,65%
ARCELORMITTAL REG 15,16€ +2,52%
SAINT GOBAIN 37,48€ +2,15%
SANOFI 83,08€ +1,71%
SODEXO 106,10€ -1,21%
BOUYGUES 38,70€ -0,51%
ENGIE 14,37€ -0,28%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 15/11/19
  • 8.315,523 Pts
  • +0,70%
MENU

COTATIONS

Cours 8.315,523 Pts
Variation +0,70%
Volume -
Ouverture 8.303,842 Pts
+ haut 8.315,901 Pts
+ bas 8.284,205 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ACTIVISION BLIZZARD 53,44$ 1,40% 0,74$ 53,71$ 52,70$ 5.327.303 15/11 02:00
ADOBE SYSTEMS 297,50$ 1,01% 2,97$ 297,50$ 293,56$ 2.011.741 15/11 02:00
ALEXION PHARM 108,37$ 2,34% 2,48$ 108,59$ 106,02$ 1.751.415 15/11 02:00
ALIGN TECHNOLOGY 263,92$ 1,34% 3,48$ 265,24$ 259,20$ 602.266 15/11 02:00
ALPHABET-C 1.334,87$ 1,79% 23,41$ 1.334,88$ 1.314,28$ 1.782.955 15/11 02:00
ALPHABET-A 1.333,54$ 1,86% 24,39$ 1.333,54$ 1.311,89$ 1.964.955 15/11 02:00
AMAZON.COM 1.739,49$ -0,86% -15,11$ 1.761,68$ 1.732,86$ 3.931.141 15/11 02:00
AMERICAN AIRLINES 28,86$ 0,31% 0,09$ 29,20$ 28,80$ 4.551.993 15/11 02:00
AMGEN 220,86$ 1,08% 2,36$ 220,93$ 217,21$ 2.028.585 15/11 02:00
ANALOG DEVICES 113,40$ 0,07% 0,08$ 114,95$ 112,59$ 1.767.396 15/11 02:00
APPLE 265,76$ 1,19% 3,12$ 265,78$ 263,01$ 25.093.666 15/11 02:00
APPLIED MATERIALS 62,06$ 8,95% 5,10$ 62,92$ 60,22$ 28.391.526 15/11 02:00
ASML HOLD NY REG 274,97$ 1,94% 5,24$ 275,52$ 273,58$ 670.740 15/11 02:00
AUTODESK INC 161,75$ 2,28% 3,61$ 161,80$ 157,51$ 1.726.643 15/11 02:00
AUTOMATIC DATA PROC 171,17$ 0,61% 1,03$ 171,19$ 169,07$ 1.611.220 15/11 02:00
BAIDU SP ADR-A 117,05$ -0,97% -1,15$ 119,76$ 116,76$ 3.834.596 15/11 02:00
BIOGEN IDEC 282,27$ 2,59% 7,12$ 283,95$ 277,11$ 1.922.192 15/11 02:00
BIOMARIN PHARM 75,04$ -0,71% -0,54$ 76,00$ 74,39$ 1.996.168 15/11 02:00
PRICELINE GROUP 1.848,82$ -0,90% -16,73$ 1.873,99$ 1.843,03$ 366.585 15/11 02:00
BROADCOM 281,25€ -0,46% -1,65€ 281,25€ 278,40€ 36 15/11 17:29
CADENCE DESIGN 67,48$ 0,48% 0,32$ 67,58$ 66,70$ 1.481.858 15/11 02:00
CELGENE CORP 110,02$ 0,00% 0,00$ 110,26$ 109,71$ 4.344.437 15/11 02:00
CERNER CORP 68,40$ 2,01% 1,35$ 68,78$ 67,09$ 6.148.715 15/11 02:00
CHARTER COMM-A 475,60$ -0,91% -4,37$ 485,99$ 473,21$ 842.280 15/11 02:00
CHECK PNT SFTWARE 116,40$ 0,10% 0,12$ 117,04$ 115,96$ 564.781 15/11 02:00
CINTAS 256,12$ -1,25% -3,24$ 260,03$ 255,54$ 659.585 15/11 02:00
CISCO SYSTEMS 45,09$ 0,40% 0,18$ 45,65$ 44,81$ 32.387.644 15/11 02:00
CITRIX SYSTEMS 112,59$ 1,08% 1,20$ 112,67$ 111,40$ 2.285.560 15/11 02:00
COGNIZANT TECH SO-A 63,38$ 0,43% 0,27$ 63,40$ 62,68$ 2.553.649 15/11 02:00
COMCAST-A 44,56$ -1,96% -0,89$ 45,67$ 44,43$ 23.183.714 15/11 02:00
COSTCO WHSL 303,66$ -0,31% -0,93$ 305,44$ 301,60$ 1.707.125 15/11 02:00
CSX 71,61$ -0,32% -0,23$ 72,31$ 71,36$ 2.860.936 15/11 02:00
DENTSPLY INTL 56,63$ 1,07% 0,60$ 56,93$ 55,86$ 1.108.504 15/11 02:00
DOLLAR TREE 108,85$ 0,09% 0,10$ 109,45$ 107,76$ 1.223.258 15/11 02:00
EBAY 35,27$ 0,89% 0,31$ 35,58$ 35,19$ 6.301.985 15/11 02:00
ELECTRONIC ARTS 97,54$ 0,00% 0,00$ 99,39$ 97,37$ 3.315.572 15/11 02:00
EXPEDIA 95,67$ 0,09% 0,09$ 96,23$ 95,14$ 2.936.403 15/11 02:00
EXPRESS SCRPTS HLDG 92,33$ -3,62% -3,47$ 95,87$ 92,11$ 31.612.912 20/12 02:00
FACEBOOK-A 195,10$ 1,01% 1,95$ 195,30$ 193,38$ 11.530.232 15/11 02:00
FASTENAL 36,33$ 0,36% 0,13$ 36,59$ 36,09$ 4.216.221 15/11 02:00
FISERV INC 113,91$ -0,17% -0,19$ 115,00$ 112,20$ 3.246.613 15/11 02:00
GILEAD SCIENCES 65,07$ 1,97% 1,26$ 65,22$ 64,00$ 6.908.607 15/11 02:00
HASBRO INC 95,41$ 0,08% 0,08$ 96,19$ 95,03$ 1.272.490 15/11 02:00
HENRY SCHEIN 68,46$ 0,41% 0,28$ 68,71$ 67,86$ 1.031.753 15/11 02:00
HOLOGIC 47,14$ 1,03% 0,48$ 47,33$ 46,75$ 5.938.262 15/11 02:00
IDEXX LABS 259,78$ 0,94% 2,42$ 261,11$ 256,49$ 641.524 15/11 02:00
ILLUMINA 305,99$ 2,53% 7,55$ 306,49$ 299,24$ 750.203 15/11 02:00
INCYTE 86,70$ 1,06% 0,91$ 87,23$ 85,99$ 1.236.942 15/11 02:00
INTEL 57,96$ 0,26% 0,15$ 58,70$ 57,62$ 16.112.991 15/11 02:00
INTUIT 266,05$ 0,48% 1,27$ 266,90$ 263,86$ 1.484.322 15/11 02:00
INTUITIVE SURGICAL 569,54$ 2,72% 15,10$ 569,55$ 557,00$ 847.981 15/11 02:00
J.B.HUNT TRANSP 115,74$ -0,97% -1,13$ 117,78$ 115,59$ 512.527 15/11 02:00
JD.COM SP ADR-A 33,55$ -0,06% -0,02$ 35,43$ 32,93$ 39.411.617 15/11 02:00
KLA-TENCOR 177,86$ 0,71% 1,26$ 179,95$ 177,11$ 1.570.163 15/11 02:00
LAM RESEARCH CORP 283,68$ 3,12% 8,59$ 285,87$ 280,00$ 2.126.628 15/11 02:00
LIBERTY GLOBAL -A- 22,64$ -0,57% -0,13$ 22,93$ 22,54$ 1.829.960 15/11 02:00
LIBERTY GLOBAL -C- 21,66$ -0,73% -0,16$ 21,95$ 21,59$ 4.204.518 15/11 02:00
MARRIOTT INTL-A 135,52$ 0,72% 0,97$ 135,96$ 134,17$ 1.371.231 15/11 02:00
MAXIM INTEGR PROD 57,81$ 0,05% 0,03$ 58,42$ 56,98$ 3.465.135 15/11 02:00
MERCADOLIBRE 550,10$ 2,53% 13,56$ 551,64$ 538,00$ 865.946 15/11 02:00
MICROCHIP TECH 94,60$ 1,05% 0,98$ 95,36$ 94,11$ 1.866.204 15/11 02:00
MICRON TECHNOLOGY 47,71$ 1,94% 0,91$ 48,52$ 47,34$ 17.865.206 15/11 02:00
MICROSOFT 149,97$ 1,29% 1,91$ 149,99$ 148,27$ 23.508.807 15/11 02:00
MONDELEZ INT-A 52,82$ -0,15% -0,08$ 53,10$ 52,38$ 5.059.962 15/11 02:00
MONSTER BEVERAGE 58,64$ -0,49% -0,29$ 59,38$ 58,09$ 2.521.126 15/11 02:00
MYLAN 17,70$ 2,55% 0,44$ 17,83$ 17,25$ 5.209.926 15/11 02:00
NETEASE SP ADR 291,23$ 0,54% 1,55$ 294,71$ 290,43$ 272.257 15/11 02:00
NETFLIX 295,03$ 1,87% 5,41$ 295,82$ 287,57$ 6.337.779 15/11 02:00
SYMANTEC 24,83$ 1,26% 0,31$ 24,86$ 24,46$ 3.738.981 15/11 02:00
NVIDIA 204,19$ -2,67% -5,60$ 211,78$ 200,64$ 26.355.409 15/11 02:00
NXP SEMICONDUCTORS 117,48$ -0,43% -0,51$ 119,49$ 116,82$ 2.067.214 15/11 02:00
O REILLY AUTO 445,23$ 0,46% 2,04$ 445,37$ 440,59$ 414.335 15/11 02:00
PACCAR 80,22$ 0,87% 0,69$ 80,48$ 79,69$ 1.305.670 15/11 02:00
PAYCHEX INC 84,70$ 0,27% 0,23$ 84,83$ 84,14$ 1.319.053 15/11 02:00
PAYPAL HOLDINGS-WI 104,20$ 0,45% 0,47$ 104,48$ 103,11$ 5.640.361 15/11 02:00
PEPSICO 133,81$ 0,36% 0,48$ 133,92$ 132,80$ 3.648.701 15/11 02:00
QUALCOMM 90,81$ 0,36% 0,33$ 93,94$ 90,58$ 25.491.086 15/11 02:00
LIBERTY INACT-A 10,30$ 2,49% 0,25$ 10,39$ 10,03$ 3.542.148 15/11 02:00
REGENERON PHARMA 344,87$ 1,92% 6,48$ 349,86$ 338,71$ 912.226 15/11 02:00
ROSS STORES 113,37$ 0,47% 0,53$ 113,67$ 112,24$ 1.151.812 15/11 02:00
SEAGATE TECHNOLOGY 59,08$ 1,49% 0,87$ 59,48$ 58,34$ 2.369.990 15/11 02:00
SIRIUS XM HLDGS 6,92$ -0,86% -0,06$ 7,00$ 6,91$ 16.344.128 15/11 02:00
Skyworks Solutions Inc. 99,42$ 0,68% 0,67$ 100,10$ 98,54$ 2.687.771 15/11 02:00
STARBUCKS 84,21$ -0,20% -0,17$ 84,94$ 83,57$ 7.537.205 15/11 02:00
SYNOPSYS 139,71$ 1,14% 1,58$ 139,71$ 137,28$ 731.347 15/11 02:00
T-MOBILE US 78,07$ 1,60% 1,23$ 79,50$ 77,33$ 3.949.219 15/11 02:00
TAKE-TWO INTERACT 123,82$ 1,24% 1,52$ 123,86$ 121,96$ 1.105.586 15/11 02:00
TESLA MTRS 352,17$ 0,81% 2,82$ 352,80$ 348,36$ 4.812.563 15/11 02:00
TEXAS INSTRUMENTS 118,00$ 0,37% 0,43$ 118,76$ 117,56$ 4.496.831 15/11 02:00
THE KRAFT HEINZ 31,30$ 1,10% 0,34$ 31,50$ 30,92$ 6.952.626 15/11 02:00
CTRIP INTL SP ADS 31,14$ -0,51% -0,16$ 32,07$ 31,04$ 3.314.669 15/11 02:00
ULTA SALON C&F 246,30$ 1,41% 3,43$ 246,73$ 240,13$ 872.448 15/11 02:00
VERISK ANLYTCS-A 141,18$ 0,11% 0,15$ 141,82$ 140,44$ 1.077.770 15/11 02:00
VERTEX PHARMACEUTIC 209,80$ 2,34% 4,80$ 210,05$ 205,01$ 1.581.467 15/11 02:00
VODAFONE GRP SP ADR 19,85$ -3,22% -0,66$ 20,04$ 19,83$ 5.198.833 15/11 02:00
WALGREENS BOOTS 62,14$ 0,32% 0,20$ 62,88$ 61,81$ 5.321.153 15/11 02:00
WESTERN DIGITAL 50,34$ -0,08% -0,04$ 51,43$ 50,15$ 5.377.302 15/11 02:00
Workday, Inc. 165,98$ 0,72% 1,18$ 166,09$ 162,53$ 1.588.243 15/11 02:00
WYNN RESORTS 117,70$ -0,83% -0,98$ 119,20$ 116,64$ 1.743.864 15/11 02:00
XILINX 93,66$ 0,55% 0,51$ 94,95$ 92,88$ 2.347.924 15/11 02:00

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 15/11/2019 13/11/2019 21/10/2019 20/08/2019 19/11/2018
Cours 8.315,523 8.259,810 7.940,330 7.664,470 6.642,920
variation 57,69 55,71 375,19 651,05 1.672,60
variation % 0,70% 0,67% 4,73% 8,49% 25,18%
plus haut 8.315,90 8.315,90 8.315,90 8.315,90 8.315,90
plus bas 8.284,20 8.212,59 7.845,09 7.442,93 5.895,12
volume - - - - -