MENU
COTATIONS
| Cours | 12.152,215 Pts |
|---|---|
| Variation | +0,60% |
| Volume | - |
| Ouverture | 12.112,108 Pts |
| + haut | 12.174,992 Pts |
| + bas | 12.081,508 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD | 76,51$ | 1,70% | 1,28$ | 77,14$ | 75,65$ | 4.823.084 | 25/11 02:00 |
| ADOBE SYSTEMS | 470,08$ | 1,60% | 7,38$ | 472,53$ | 464,85$ | 2.634.472 | 25/11 02:00 |
| ALEXION PHARM | 122,93$ | -0,15% | -0,18$ | 124,50$ | 122,33$ | 792.817 | 25/11 02:00 |
| ALIGN TECHNOLOGY | 473,69$ | -0,30% | -1,41$ | 474,61$ | 465,76$ | 415.826 | 25/11 02:00 |
| ALPHABET-C | 1.771,43$ | 0,14% | 2,55$ | 1.778,54$ | 1.756,54$ | 1.046.122 | 25/11 02:00 |
| ALPHABET-A | 1.764,13$ | 0,01% | 0,23$ | 1.770,38$ | 1.748,36$ | 979.957 | 25/11 02:00 |
| AMAZON.COM | 3.185,07$ | 2,15% | 67,01$ | 3.198,00$ | 3.140,26$ | 3.790.403 | 25/11 02:00 |
| AMERICAN AIRLINES | 14,94$ | 0,81% | 0,12$ | 15,08$ | 14,37$ | 101.052.472 | 25/11 02:00 |
| AMGEN | 220,31$ | -0,07% | -0,15$ | 223,77$ | 218,92$ | 2.550.392 | 25/11 02:00 |
| ANALOG DEVICES | 135,95$ | -0,69% | -0,94$ | 137,95$ | 134,96$ | 2.040.208 | 25/11 02:00 |
| APPLE | 116,03$ | 0,75% | 0,86$ | 116,75$ | 115,17$ | 76.499.234 | 25/11 02:00 |
| APPLIED MATERIALS | 81,14$ | -2,18% | -1,81$ | 83,02$ | 81,07$ | 5.518.508 | 25/11 02:00 |
| ASML HOLD NY REG | 423,48$ | -0,19% | -0,79$ | 424,68$ | 420,75$ | 308.157 | 25/11 02:00 |
| AUTODESK INC | 271,24$ | 4,74% | 12,27$ | 282,49$ | 260,01$ | 3.128.324 | 25/11 02:00 |
| AUTOMATIC DATA PROC | 174,08$ | -0,68% | -1,19$ | 176,70$ | 173,42$ | 910.534 | 25/11 02:00 |
| BAIDU SP ADR-A | 136,00$ | 1,22% | 1,64$ | 136,20$ | 132,26$ | 3.101.784 | 25/11 02:00 |
| BIOGEN IDEC | 241,75$ | -0,31% | -0,76$ | 244,47$ | 239,73$ | 1.122.715 | 25/11 02:00 |
| BIOMARIN PHARM | 78,15$ | 0,24% | 0,19$ | 79,38$ | 77,54$ | 865.544 | 25/11 02:00 |
| PRICELINE GROUP | 2.063,80$ | -1,89% | -39,65$ | 2.118,96$ | 2.043,85$ | 215.938 | 25/11 02:00 |
| BROADCOM | 329,15€ | -0,71% | -0,25€ | 329,15€ | 327,05€ | 100 | 25/11 20:59 |
| CADENCE DESIGN | 113,04$ | 2,08% | 2,30$ | 113,27$ | 111,41$ | 1.238.748 | 25/11 02:00 |
| CELGENE CORP | 108,24$ | 0,10% | 0,11$ | 108,59$ | 107,27$ | 191.230.586 | 20/11 02:00 |
| CERNER CORP | 74,12$ | -0,34% | -0,25$ | 74,82$ | 73,80$ | 863.946 | 25/11 02:00 |
| CHARTER COMM-A | 651,40$ | 0,15% | 0,96$ | 653,51$ | 644,87$ | 681.067 | 25/11 02:00 |
| CHECK PNT SFTWARE | 119,43$ | 0,49% | 0,58$ | 120,67$ | 118,81$ | 1.022.103 | 25/11 02:00 |
| CINTAS | 360,49$ | -0,41% | -1,47$ | 364,27$ | 358,36$ | 192.408 | 25/11 02:00 |
| CISCO SYSTEMS | 42,50$ | -0,26% | -0,11$ | 42,80$ | 42,21$ | 22.617.660 | 25/11 02:00 |
| CITRIX SYSTEMS | 121,41$ | -0,56% | -0,68$ | 124,00$ | 121,00$ | 1.264.469 | 25/11 02:00 |
| COGNIZANT TECH SO-A | 78,55$ | -0,25% | -0,20$ | 79,00$ | 78,17$ | 2.189.506 | 25/11 02:00 |
| COMCAST-A | 51,80$ | -1,03% | -0,54$ | 52,20$ | 50,78$ | 19.322.119 | 25/11 02:00 |
| COSTCO WHSL | 387,75$ | 0,92% | 3,53$ | 388,34$ | 385,56$ | 2.034.236 | 25/11 02:00 |
| CSX | 92,24$ | -0,73% | -0,68$ | 93,12$ | 91,56$ | 2.375.222 | 25/11 02:00 |
| DENTSPLY INTL | 51,32$ | -0,45% | -0,23$ | 51,54$ | 50,54$ | 677.116 | 25/11 02:00 |
| DOLLAR TREE | 111,73$ | 0,34% | 0,38$ | 112,93$ | 109,90$ | 3.665.627 | 25/11 02:00 |
| EBAY | 50,45$ | -0,16% | -0,08$ | 51,03$ | 50,05$ | 4.438.875 | 25/11 02:00 |
| ELECTRONIC ARTS | 121,51$ | 1,05% | 1,26$ | 123,56$ | 120,60$ | 2.850.887 | 25/11 02:00 |
| EXPEDIA | 123,18$ | -1,50% | -1,87$ | 124,38$ | 121,80$ | 1.344.947 | 25/11 02:00 |
| EXPRESS SCRPTS HLDG | 92,33$ | -3,62% | -3,47$ | 95,87$ | 92,11$ | 31.612.912 | 20/12 02:00 |
| FACEBOOK-A | 275,59$ | -0,48% | -1,33$ | 280,18$ | 272,65$ | 12.467.009 | 25/11 02:00 |
| FASTENAL | 48,19$ | -1,53% | -0,75$ | 48,95$ | 47,84$ | 2.172.679 | 25/11 02:00 |
| FISERV INC | 114,98$ | 0,09% | 0,10$ | 115,31$ | 112,30$ | 3.663.347 | 25/11 02:00 |
| GILEAD SCIENCES | 59,50$ | -1,24% | -0,75$ | 60,44$ | 59,47$ | 8.336.142 | 25/11 02:00 |
| HASBRO INC | 92,14$ | 0,04% | 0,04$ | 92,34$ | 90,90$ | 587.620 | 25/11 02:00 |
| HENRY SCHEIN | 64,13$ | -0,68% | -0,44$ | 64,66$ | 63,41$ | 568.911 | 25/11 02:00 |
| HOLOGIC | 68,23$ | 0,81% | 0,55$ | 68,81$ | 67,64$ | 1.614.434 | 25/11 02:00 |
| IDEXX LABS | 446,48$ | -0,08% | -0,35$ | 454,82$ | 443,14$ | 338.900 | 25/11 02:00 |
| ILLUMINA | 303,98$ | -0,54% | -1,65$ | 309,40$ | 301,73$ | 541.250 | 25/11 02:00 |
| INCYTE | 81,16$ | 0,52% | 0,42$ | 82,35$ | 80,95$ | 642.001 | 25/11 02:00 |
| INTEL | 47,05$ | 0,09% | 0,04$ | 47,18$ | 46,57$ | 28.126.887 | 25/11 02:00 |
| INTUIT | 350,47$ | 1,53% | 5,27$ | 352,47$ | 345,01$ | 1.199.344 | 25/11 02:00 |
| INTUITIVE SURGICAL | 726,37$ | 0,21% | 1,53$ | 732,74$ | 724,87$ | 343.001 | 25/11 02:00 |
| J.B.HUNT TRANSP | 135,85$ | -0,61% | -0,83$ | 136,59$ | 134,23$ | 508.366 | 25/11 02:00 |
| JD.COM SP ADR-A | 88,23$ | -1,77% | -1,59$ | 89,01$ | 86,76$ | 11.424.304 | 25/11 02:00 |
| KLA-TENCOR | 248,95$ | -0,49% | -1,22$ | 251,10$ | 247,12$ | 547.223 | 25/11 02:00 |
| LAM RESEARCH CORP | 446,78$ | 0,08% | 0,34$ | 449,53$ | 440,50$ | 849.217 | 25/11 02:00 |
| LIBERTY GLOBAL -A- | 22,77$ | -1,85% | -0,43$ | 23,19$ | 22,55$ | 1.516.517 | 25/11 02:00 |
| LIBERTY GLOBAL -C- | 21,94$ | -2,01% | -0,45$ | 22,39$ | 21,72$ | 1.437.551 | 25/11 02:00 |
| MARRIOTT INTL-A | 129,22$ | -1,29% | -1,69$ | 130,25$ | 127,76$ | 2.086.576 | 25/11 02:00 |
| MAXIM INTEGR PROD | 81,38$ | -0,39% | -0,32$ | 82,35$ | 80,58$ | 1.113.461 | 25/11 02:00 |
| MERCADOLIBRE | 1.480,36$ | 2,85% | 41,08$ | 1.484,23$ | 1.445,00$ | 489.442 | 25/11 02:00 |
| MICROCHIP TECH | 131,92$ | -1,23% | -1,64$ | 133,53$ | 131,20$ | 1.224.421 | 25/11 02:00 |
| MICRON TECHNOLOGY | 63,43$ | -0,81% | -0,52$ | 64,00$ | 62,61$ | 12.468.450 | 25/11 02:00 |
| MICROSOFT | 213,87$ | 0,00% | 0,01$ | 215,29$ | 212,46$ | 21.012.887 | 25/11 02:00 |
| MONDELEZ INT-A | 57,49$ | -0,57% | -0,33$ | 58,09$ | 57,48$ | 4.232.560 | 25/11 02:00 |
| MONSTER BEVERAGE | 84,08$ | -0,13% | -0,11$ | 84,94$ | 83,84$ | 944.506 | 25/11 02:00 |
| MYLAN | 15,86$ | 1,96% | 0,31$ | 16,15$ | 15,34$ | 26.574.166 | 16/11 02:00 |
| NETEASE SP ADR | 93,80$ | -3,81% | -3,72$ | 96,25$ | 92,61$ | 3.324.602 | 25/11 02:00 |
| NETFLIX | 485,00$ | 0,44% | 2,12$ | 486,90$ | 478,92$ | 3.598.629 | 25/11 02:00 |
| SYMANTEC | 18,18$ | -0,25% | -0,05$ | 18,30$ | 17,98$ | 9.765.883 | 25/11 02:00 |
| NVIDIA | 529,39$ | 2,14% | 11,08$ | 530,78$ | 520,80$ | 6.497.910 | 25/11 02:00 |
| NXP SEMICONDUCTORS | 157,67$ | -0,50% | -0,80$ | 159,28$ | 156,66$ | 1.700.284 | 25/11 02:00 |
| O REILLY AUTO | 444,14$ | -1,09% | -4,90$ | 449,98$ | 438,93$ | 601.224 | 25/11 02:00 |
| PACCAR | 88,82$ | -1,76% | -1,59$ | 90,77$ | 88,55$ | 1.304.713 | 25/11 02:00 |
| PAYCHEX INC | 93,12$ | -0,65% | -0,61$ | 94,00$ | 92,59$ | 921.803 | 25/11 02:00 |
| PAYPAL HOLDINGS-WI | 214,46$ | 4,11% | 8,46$ | 216,07$ | 206,23$ | 13.817.473 | 25/11 02:00 |
| PEPSICO | 144,16$ | 0,09% | 0,13$ | 144,92$ | 143,70$ | 2.278.398 | 25/11 02:00 |
| QUALCOMM | 144,08$ | -1,27% | -1,85$ | 147,49$ | 144,04$ | 6.398.910 | 25/11 02:00 |
| LIBERTY INACT-A | 11,59$ | 1,67% | 0,19$ | 11,75$ | 11,32$ | 6.182.897 | 25/11 02:00 |
| REGENERON PHARMA | 508,31$ | 0,44% | 2,21$ | 515,47$ | 507,18$ | 712.031 | 25/11 02:00 |
| ROSS STORES | 110,92$ | -2,20% | -2,49$ | 112,23$ | 109,30$ | 2.301.346 | 25/11 02:00 |
| SEAGATE TECHNOLOGY | 58,34$ | -0,36% | -0,21$ | 58,51$ | 57,55$ | 2.489.114 | 25/11 02:00 |
| SIRIUS XM HLDGS | 6,47$ | -1,22% | -0,08$ | 6,55$ | 6,34$ | 25.936.289 | 25/11 02:00 |
| Skyworks Solutions Inc. | 135,95$ | -2,09% | -2,90$ | 138,91$ | 134,28$ | 3.035.520 | 25/11 02:00 |
| STARBUCKS | 98,20$ | -0,10% | -0,10$ | 98,54$ | 97,94$ | 4.027.147 | 25/11 02:00 |
| SYNOPSYS | 217,02$ | 0,71% | 1,53$ | 220,76$ | 216,40$ | 701.456 | 25/11 02:00 |
| T-MOBILE US | 128,74$ | 0,53% | 0,68$ | 129,63$ | 127,76$ | 3.562.674 | 25/11 02:00 |
| TAKE-TWO INTERACT | 173,98$ | 2,44% | 4,15$ | 174,44$ | 170,55$ | 889.221 | 25/11 02:00 |
| TESLA MTRS | 574,00$ | 3,35% | 18,62$ | 574,00$ | 545,37$ | 48.930.162 | 25/11 02:00 |
| TEXAS INSTRUMENTS | 157,60$ | -1,10% | -1,75$ | 160,02$ | 157,26$ | 3.543.903 | 25/11 02:00 |
| THE KRAFT HEINZ | 32,54$ | -3,81% | -1,29$ | 33,25$ | 32,50$ | 6.040.435 | 25/11 02:00 |
| CTRIP INTL SP ADS | 33,33$ | -1,51% | -0,51$ | 34,14$ | 32,96$ | 3.131.910 | 25/11 02:00 |
| ULTA SALON C&F | 279,54$ | -1,82% | -5,17$ | 280,87$ | 272,73$ | 814.229 | 25/11 02:00 |
| VERISK ANLYTCS-A | 195,62$ | 0,59% | 1,14$ | 197,76$ | 194,30$ | 762.703 | 25/11 02:00 |
| VERTEX PHARMACEUTIC | 218,10$ | 0,74% | 1,60$ | 220,54$ | 215,84$ | 2.033.279 | 25/11 02:00 |
| VODAFONE GRP SP ADR | 16,76$ | -0,59% | -0,10$ | 16,83$ | 16,70$ | 2.493.448 | 25/11 02:00 |
| WALGREENS BOOTS | 39,07$ | 1,43% | 0,55$ | 39,18$ | 38,07$ | 6.644.001 | 25/11 02:00 |
| WESTERN DIGITAL | 45,26$ | -1,27% | -0,58$ | 45,63$ | 44,45$ | 3.207.727 | 25/11 02:00 |
| Workday, Inc. | 214,88$ | 0,82% | 1,74$ | 216,90$ | 209,53$ | 2.614.932 | 25/11 02:00 |
| WYNN RESORTS | 100,40$ | -2,30% | -2,36$ | 101,72$ | 99,06$ | 2.225.675 | 25/11 02:00 |
| XILINX | 135,56$ | 1,76% | 2,34$ | 137,33$ | 133,92$ | 1.992.621 | 25/11 02:00 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 25/11/2020 | 23/11/2020 | 27/10/2020 | 28/08/2020 | 27/11/2019 |
| Cours | 12.152,215 | 11.905,940 | 11.598,950 | 11.995,850 | 8.444,710 |
| variation | 72,41 | 246,28 | 553,27 | 156,37 | 3.707,51 |
| variation % | 0,60% | 2,07% | 4,77% | 1,30% | 43,90% |
| plus haut | 12.174,99 | 12.174,99 | 12.268,66 | 12.439,48 | 12.439,48 |
| plus bas | 12.081,51 | 11.817,53 | 10.957,11 | 10.677,85 | 6.771,91 |
| volume | - | - | - | - | - |
