TABLEAU DE BORD

CAC 40

  • -0,48%
  • 6.056,82 Pts

NASDAQ 100

  • +0,06%
  • 9.629,80 Pts

DOW JONES

  • -0,56%
  • 29.232,19 Pts

EUR/USD

  • +0,06%
  • 1,0802

FTSE 100

  • -0,69%
  • 7.382,01 Pts

Or

  • +0,50%
  • 1.588,20
  • CAC 40
  • 6.056,82 Pts
  • -0,48%
CARREFOUR 16,32€ +3,52%
SANOFI 93,71€ +1,52%
ENGIE 16,55€ +1,38%
RENAULT 30,95€ -6,31%
TECHNIPFMC RG 15,40€ -3,18%
ARCELORMITTAL REG 15,52€ -2,79%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 18/02/20
  • 9.629,802 Pts
  • +0,06%
MENU

COTATIONS

Cours 9.629,802 Pts
Variation +0,06%
Volume -
Ouverture 9.567,275 Pts
+ haut 9.647,718 Pts
+ bas 9.567,275 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ACTIVISION BLIZZARD 63,74$ 0,35% 0,22$ 64,12$ 63,26$ 5.317.895 18/02 02:00
ADOBE SYSTEMS 378,85$ -0,22% -0,82$ 382,59$ 378,59$ 2.074.715 18/02 02:00
ALEXION PHARM 102,16$ -0,39% -0,40$ 103,35$ 101,50$ 2.522.037 18/02 02:00
ALIGN TECHNOLOGY 269,93$ -1,83% -5,02$ 273,50$ 264,70$ 639.325 18/02 02:00
ALPHABET-C 1.519,67$ -0,07% -1,07$ 1.531,63$ 1.512,59$ 1.121.140 18/02 02:00
ALPHABET-A 1.519,44$ 0,05% 0,71$ 1.530,56$ 1.511,01$ 1.284.011 18/02 02:00
AMAZON.COM 2.155,67$ 0,97% 20,80$ 2.166,07$ 2.124,11$ 2.837.528 18/02 22:00
AMERICAN AIRLINES 28,63$ -1,95% -0,57$ 29,35$ 28,49$ 10.486.462 18/02 02:00
AMGEN 221,69$ -0,80% -1,79$ 224,35$ 220,92$ 1.922.718 18/02 22:00
ANALOG DEVICES 118,57$ 0,78% 0,92$ 118,89$ 116,07$ 3.077.811 18/02 02:00
APPLE 319,00$ -1,83% -5,95$ 319,75$ 314,61$ 37.858.893 18/02 22:15
APPLIED MATERIALS 65,16$ -2,53% -1,69$ 66,00$ 63,85$ 10.169.809 18/02 22:15
ASML HOLD NY REG 309,18$ -2,25% -7,12$ 310,21$ 306,89$ 757.296 18/02 02:00
AUTODESK INC 207,06$ -0,90% -1,89$ 209,82$ 206,90$ 1.342.962 18/02 02:00
AUTOMATIC DATA PROC 179,93$ -0,73% -1,32$ 182,32$ 179,74$ 1.512.243 18/02 02:00
BAIDU SP ADR-A 134,18$ -0,29% -0,39$ 134,79$ 132,49$ 2.817.868 18/02 02:00
BIOGEN IDEC 337,10$ 1,23% 4,10$ 344,00$ 334,09$ 1.515.642 18/02 02:00
BIOMARIN PHARM 88,94$ -0,08% -0,07$ 89,11$ 87,99$ 737.206 18/02 02:00
PRICELINE GROUP 1.976,28$ -0,74% -14,68$ 1.988,19$ 1.961,95$ 363.541 18/02 02:00
BROADCOM 286,80€ 0,20% -5,50€ 290,75€ 286,80€ 70 18/02 15:53
CADENCE DESIGN 78,58$ -0,23% -0,18$ 79,00$ 78,05$ 1.539.986 18/02 02:00
CELGENE CORP 108,24$ 0,10% 0,11$ 108,59$ 107,27$ 191.230.586 20/11 02:00
CERNER CORP 76,78$ -0,38% -0,29$ 77,80$ 76,67$ 1.803.592 18/02 22:00
CHARTER COMM-A 537,60$ 0,51% 2,71$ 538,70$ 533,38$ 737.949 18/02 22:00
CHECK PNT SFTWARE 116,40$ -0,60% -0,70$ 117,07$ 114,33$ 960.641 18/02 02:00
CINTAS 302,51$ 0,54% 1,63$ 302,67$ 298,83$ 386.638 18/02 02:00
CISCO SYSTEMS 46,59$ -0,81% -0,38$ 46,85$ 46,29$ 17.033.735 18/02 22:15
CITRIX SYSTEMS 123,51$ 1,21% 1,48$ 123,54$ 121,84$ 1.915.089 18/02 02:00
COGNIZANT TECH SO-A 68,83$ 0,60% 0,41$ 69,22$ 68,04$ 3.218.156 18/02 02:00
COMCAST-A 46,15$ 0,13% 0,06$ 46,39$ 45,81$ 13.614.478 18/02 22:00
COSTCO WHSL 322,05$ 1,18% 3,74$ 323,48$ 318,61$ 1.533.857 18/02 22:00
CSX 79,51$ -0,10% -0,08$ 80,09$ 78,98$ 2.735.055 18/02 02:00
DENTSPLY INTL 57,92$ 0,12% 0,07$ 57,99$ 57,03$ 1.119.553 18/02 02:00
DOLLAR TREE 91,08$ 2,71% 2,40$ 91,17$ 88,90$ 2.078.829 18/02 02:00
EBAY 37,87$ -0,71% -0,27$ 38,63$ 37,76$ 15.224.169 18/02 02:00
ELECTRONIC ARTS 109,46$ -0,21% -0,23$ 109,83$ 108,70$ 2.171.412 18/02 02:00
EXPEDIA 121,10$ -1,38% -1,70$ 124,57$ 120,92$ 3.221.341 18/02 02:00
EXPRESS SCRPTS HLDG 92,33$ -3,62% -3,47$ 95,87$ 92,11$ 31.612.912 20/12 02:00
FACEBOOK-A 217,80$ 1,69% 3,62$ 217,98$ 213,40$ 15.630.026 18/02 02:00
FASTENAL 38,29$ -0,08% -0,03$ 38,44$ 37,88$ 2.288.047 18/02 02:00
FISERV INC 122,25$ -0,06% -0,07$ 123,72$ 121,67$ 2.899.520 18/02 02:00
GILEAD SCIENCES 67,01$ -0,81% -0,55$ 67,80$ 66,71$ 9.922.962 18/02 02:00
HASBRO INC 97,42$ -0,30% -0,29$ 97,63$ 95,94$ 1.160.391 18/02 02:00
HENRY SCHEIN 72,99$ 1,19% 0,86$ 73,25$ 71,83$ 1.893.264 18/02 02:00
HOLOGIC 52,61$ -0,77% -0,41$ 53,11$ 52,16$ 1.475.423 18/02 02:00
IDEXX LABS 286,75$ -0,70% -2,03$ 289,35$ 285,76$ 455.261 18/02 02:00
ILLUMINA 299,92$ 0,33% 1,00$ 300,07$ 296,91$ 771.243 18/02 22:00
INCYTE 79,30$ 1,08% 0,85$ 79,33$ 78,13$ 1.209.877 18/02 02:00
INTEL 66,14$ -1,68% -1,13$ 66,69$ 65,88$ 12.766.566 18/02 02:00
INTUIT 303,57$ -0,24% -0,72$ 304,83$ 302,02$ 888.254 18/02 02:00
INTUITIVE SURGICAL 604,67$ 0,22% 1,31$ 605,00$ 599,71$ 543.041 18/02 02:00
J.B.HUNT TRANSP 109,61$ -0,42% -0,46$ 110,74$ 107,92$ 670.187 18/02 02:00
JD.COM SP ADR-A 42,32$ 0,83% 0,35$ 42,79$ 41,66$ 11.862.615 18/02 02:00
KLA-TENCOR 169,23$ -4,00% -7,05$ 172,00$ 166,67$ 1.778.465 18/02 02:00
LAM RESEARCH CORP 325,34$ -4,11% -13,96$ 332,00$ 323,00$ 2.753.842 18/02 02:00
LIBERTY GLOBAL -A- 20,29$ -0,20% -0,04$ 20,59$ 20,11$ 1.808.090 18/02 02:00
LIBERTY GLOBAL -C- 19,34$ -0,57% -0,11$ 19,64$ 19,23$ 3.833.576 18/02 22:00
MARRIOTT INTL-A 144,94$ 0,03% 0,04$ 145,86$ 144,23$ 2.341.501 18/02 22:00
MAXIM INTEGR PROD 62,45$ -1,75% -1,11$ 63,21$ 62,26$ 1.344.152 18/02 02:00
MERCADOLIBRE 728,45$ -0,89% -6,56$ 734,38$ 725,00$ 914.879 18/02 02:00
MICROCHIP TECH 106,96$ -2,19% -2,40$ 108,79$ 106,85$ 1.097.172 18/02 02:00
MICRON TECHNOLOGY 57,75$ -1,28% -0,75$ 58,04$ 56,62$ 21.547.966 18/02 02:00
MICROSOFT 187,23$ 1,01% 1,88$ 187,70$ 185,50$ 27.150.387 18/02 22:00
MONDELEZ INT-A 59,66$ -0,03% -0,02$ 59,89$ 58,94$ 6.972.742 18/02 02:00
MONSTER BEVERAGE 69,60$ -0,37% -0,26$ 69,97$ 69,36$ 2.386.648 18/02 02:00
MYLAN 21,28$ -2,83% -0,62$ 21,88$ 20,98$ 4.444.932 18/02 02:00
NETEASE SP ADR 352,74$ -0,54% -1,90$ 356,14$ 351,26$ 535.135 18/02 02:00
NETFLIX 387,78$ 1,94% 7,38$ 389,54$ 379,19$ 5.114.728 18/02 22:30
SYMANTEC 20,53$ -0,63% -0,13$ 20,66$ 20,33$ 7.955.913 18/02 22:00
NVIDIA 296,57$ 2,34% 6,78$ 297,31$ 284,86$ 14.680.388 18/02 22:00
NXP SEMICONDUCTORS 133,87$ -2,34% -3,21$ 135,49$ 132,61$ 1.903.113 18/02 22:00
O REILLY AUTO 395,99$ 1,30% 5,10$ 399,36$ 391,31$ 1.095.345 18/02 02:00
PACCAR 74,30$ -0,59% -0,44$ 75,06$ 73,89$ 1.431.439 18/02 02:00
PAYCHEX INC 89,36$ 0,17% 0,15$ 89,70$ 89,08$ 1.116.676 18/02 22:00
PAYPAL HOLDINGS-WI 122,27$ -0,59% -0,72$ 122,99$ 121,68$ 5.085.799 18/02 02:00
PEPSICO 145,60$ -0,95% -1,39$ 147,20$ 145,40$ 4.938.697 18/02 02:00
QUALCOMM 88,03$ -1,75% -1,57$ 89,00$ 87,53$ 7.251.738 18/02 02:00
LIBERTY INACT-A 9,62$ 3,55% 0,33$ 9,65$ 9,16$ 3.914.975 18/02 02:00
REGENERON PHARMA 397,65$ -0,48% -1,90$ 402,00$ 395,01$ 512.256 18/02 02:00
ROSS STORES 122,49$ 0,58% 0,71$ 123,01$ 121,02$ 1.497.159 18/02 02:00
SEAGATE TECHNOLOGY 54,20$ 0,39% 0,21$ 54,30$ 53,07$ 2.755.954 18/02 22:00
SIRIUS XM HLDGS 7,24$ 0,42% 0,03$ 7,24$ 7,18$ 13.622.067 18/02 22:00
Skyworks Solutions Inc. 116,77$ -1,87% -2,22$ 118,79$ 115,60$ 2.444.637 18/02 02:00
STARBUCKS 89,23$ -0,06% -0,05$ 89,47$ 88,29$ 5.150.099 18/02 22:00
SYNOPSYS 162,92$ -0,26% -0,43$ 164,49$ 162,38$ 911.429 18/02 02:00
T-MOBILE US 99,88$ 3,52% 3,40$ 100,02$ 96,28$ 7.234.853 18/02 22:00
TAKE-TWO INTERACT 113,43$ 0,00% 0,00$ 114,17$ 112,51$ 1.219.971 18/02 22:00
TESLA MTRS 858,40$ 7,30% 58,37$ 860,00$ 832,36$ 16.698.369 18/02 02:00
TEXAS INSTRUMENTS 131,24$ -0,73% -0,97$ 131,78$ 130,59$ 3.094.593 18/02 02:00
THE KRAFT HEINZ 27,33$ 1,67% 0,45$ 27,45$ 26,30$ 16.773.852 18/02 02:00
CTRIP INTL SP ADS 33,64$ 0,66% 0,22$ 33,69$ 32,79$ 3.949.642 18/02 02:00
ULTA SALON C&F 298,71$ 1,41% 4,14$ 300,05$ 294,19$ 511.441 18/02 22:00
VERISK ANLYTCS-A 171,56$ 0,11% 0,18$ 171,73$ 169,88$ 1.120.541 18/02 02:00
VERTEX PHARMACEUTIC 245,93$ 0,87% 2,11$ 246,00$ 241,09$ 1.305.401 18/02 02:00
VODAFONE GRP SP ADR 20,20$ 3,80% 0,74$ 20,22$ 19,48$ 8.361.683 18/02 02:00
WALGREENS BOOTS 51,86$ -1,87% -0,99$ 52,70$ 51,73$ 4.332.815 18/02 22:00
WESTERN DIGITAL 68,31$ -1,36% -0,94$ 68,43$ 67,01$ 2.652.294 18/02 02:00
Workday, Inc. 199,38$ 1,21% 2,39$ 199,90$ 195,33$ 1.805.867 18/02 22:00
WYNN RESORTS 133,46$ 1,00% 1,32$ 134,08$ 130,48$ 1.581.311 18/02 02:00
XILINX 89,24$ -1,03% -0,93$ 89,81$ 88,09$ 2.042.582 18/02 02:00

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 18/02/2020 14/02/2020 21/01/2020 21/11/2019 19/02/2019
Cours 9.629,802 9.623,580 9.166,630 8.265,620 7.066,610
variation 6,22 6,22 463,17 1.364,18 2.563,19
variation % 0,06% 0,06% 5,05% 16,50% 36,27%
plus haut 9.647,72 9.647,72 9.647,72 9.647,72 9.647,72
plus bas 9.567,28 9.567,27 8.910,97 8.167,36 6.936,68
volume - - - - -