MENU
COTATIONS
| Cours | 13.962,463 Pts |
|---|---|
| Variation | +1,45% |
| Volume | - |
| Ouverture | 13.794,486 Pts |
| + haut | 13.965,974 Pts |
| + bas | 13.789,447 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD | 93,01$ | -0,74% | -0,69$ | 94,04$ | 92,69$ | 1.791.141 | 23/04 19:06 |
| ADOBE SYSTEMS | 516,24$ | 1,77% | 8,95$ | 517,14$ | 508,40$ | 835.577 | 23/04 19:06 |
| ALEXION PHARM | 166,83$ | -0,49% | -0,82$ | 167,77$ | 166,72$ | 519.289 | 23/04 19:07 |
| ALIGN TECHNOLOGY | 620,35$ | 0,82% | 5,04$ | 624,17$ | 616,00$ | 137.154 | 23/04 19:04 |
| ALPHABET-C | 2.322,28$ | 2,40% | 54,36$ | 2.325,82$ | 2.278,21$ | 774.136 | 23/04 19:06 |
| ALPHABET-A | 2.302,23$ | 2,21% | 49,71$ | 2.306,12$ | 2.261,25$ | 691.113 | 23/04 19:05 |
| AMAZON.COM | 3.365,73$ | 1,71% | 56,69$ | 3.366,33$ | 3.308,50$ | 1.556.221 | 23/04 19:06 |
| AMERICAN AIRLINES | 20,87$ | 3,99% | 0,80$ | 21,01$ | 20,18$ | 29.335.431 | 23/04 19:07 |
| AMGEN | 256,88$ | 0,72% | 1,83$ | 257,16$ | 253,67$ | 1.298.760 | 23/04 19:06 |
| ANALOG DEVICES | 159,31$ | 2,54% | 3,94$ | 159,38$ | 156,11$ | 1.282.985 | 23/04 19:07 |
| APPLE | 134,66$ | 2,06% | 2,72$ | 134,69$ | 132,16$ | 40.519.315 | 23/04 19:07 |
| APPLIED MATERIALS | 133,95$ | 1,67% | 2,20$ | 135,11$ | 132,75$ | 4.420.358 | 23/04 19:06 |
| ASML HOLD NY REG | 667,99$ | 3,23% | 20,90$ | 669,29$ | 658,37$ | 612.588 | 23/04 19:07 |
| AUTODESK INC | 295,07$ | 2,45% | 7,07$ | 296,11$ | 289,12$ | 402.675 | 23/04 19:06 |
| AUTOMATIC DATA PROC | 196,82$ | 1,02% | 1,99$ | 197,09$ | 193,62$ | 461.042 | 23/04 19:06 |
| BAIDU SP ADR-A | 220,32$ | 2,68% | 5,76$ | 222,68$ | 217,25$ | 3.336.904 | 23/04 19:06 |
| BIOGEN IDEC | 262,14$ | 1,21% | 3,14$ | 262,33$ | 258,29$ | 453.461 | 23/04 19:06 |
| BIOMARIN PHARM | 78,76$ | -1,19% | -0,95$ | 80,19$ | 78,69$ | 207.352 | 23/04 19:07 |
| PRICELINE GROUP | 2.388,42$ | 1,76% | 41,37$ | 2.395,25$ | 2.350,46$ | 108.952 | 23/04 18:53 |
| BROADCOM | 379,85€ | 0,66% | 4,35€ | 384,20€ | 376,50€ | 32 | 22/04 20:59 |
| CADENCE DESIGN | 142,18$ | 1,51% | 2,12$ | 142,56$ | 140,91$ | 872.164 | 23/04 19:06 |
| CELGENE CORP | 108,24$ | 0,10% | 0,11$ | 108,59$ | 107,27$ | 191.230.586 | 20/11 02:00 |
| CERNER CORP | 75,81$ | -0,17% | -0,13$ | 75,98$ | 75,20$ | 501.700 | 23/04 19:06 |
| CHARTER COMM-A | 658,89$ | 0,18% | 1,21$ | 660,91$ | 648,75$ | 280.178 | 23/04 19:05 |
| CHECK PNT SFTWARE | 121,48$ | 1,28% | 1,54$ | 121,92$ | 119,00$ | 940.772 | 23/04 19:06 |
| CINTAS | 354,68$ | 1,76% | 6,12$ | 355,56$ | 349,94$ | 85.278 | 23/04 19:05 |
| CISCO SYSTEMS | 51,85$ | 0,68% | 0,35$ | 51,93$ | 51,18$ | 4.784.663 | 23/04 19:07 |
| CITRIX SYSTEMS | 140,09$ | -0,15% | -0,21$ | 141,72$ | 138,49$ | 258.662 | 23/04 19:06 |
| COGNIZANT TECH SO-A | 78,94$ | -0,13% | -0,10$ | 79,42$ | 78,41$ | 894.241 | 23/04 19:06 |
| COMCAST-A | 54,58$ | 0,32% | 0,18$ | 54,65$ | 53,97$ | 4.803.878 | 23/04 19:06 |
| COSTCO WHSL | 374,18$ | 0,79% | 2,92$ | 374,83$ | 370,41$ | 576.737 | 23/04 19:07 |
| CSX | 103,13$ | 1,29% | 1,31$ | 103,26$ | 101,46$ | 940.625 | 23/04 19:07 |
| DENTSPLY INTL | 66,20$ | 1,38% | 0,90$ | 66,36$ | 65,27$ | 913.825 | 23/04 19:07 |
| DOLLAR TREE | 115,61$ | 0,40% | 0,46$ | 115,97$ | 114,08$ | 424.358 | 23/04 19:06 |
| EBAY | 61,10$ | 0,59% | 0,36$ | 61,10$ | 60,44$ | 2.165.056 | 23/04 19:07 |
| ELECTRONIC ARTS | 141,78$ | 0,37% | 0,52$ | 142,81$ | 140,84$ | 852.913 | 23/04 19:07 |
| EXPEDIA | 177,33$ | 0,96% | 1,68$ | 178,67$ | 175,07$ | 816.398 | 23/04 19:07 |
| EXPRESS SCRPTS HLDG | 92,33$ | -3,62% | -3,47$ | 95,87$ | 92,11$ | 31.612.912 | 20/12 02:00 |
| FACEBOOK-A | 301,70$ | 1,75% | 5,18$ | 302,15$ | 297,15$ | 9.821.568 | 23/04 19:07 |
| FASTENAL | 52,40$ | 1,26% | 0,65$ | 52,46$ | 51,54$ | 902.004 | 23/04 19:07 |
| FISERV INC | 125,87$ | 0,99% | 1,24$ | 126,08$ | 123,58$ | 1.171.648 | 23/04 19:07 |
| GILEAD SCIENCES | 65,47$ | -0,27% | -0,18$ | 65,63$ | 64,88$ | 2.299.398 | 23/04 19:06 |
| HASBRO INC | 97,11$ | -1,39% | -1,37$ | 100,51$ | 96,77$ | 412.588 | 23/04 19:06 |
| HENRY SCHEIN | 73,69$ | 1,32% | 0,96$ | 73,83$ | 72,39$ | 559.681 | 23/04 19:06 |
| HOLOGIC | 73,83$ | -1,14% | -0,85$ | 75,03$ | 73,21$ | 1.189.708 | 23/04 19:06 |
| IDEXX LABS | 558,35$ | 2,21% | 12,09$ | 559,28$ | 549,32$ | 109.323 | 23/04 19:06 |
| ILLUMINA | 413,46$ | 1,23% | 5,04$ | 415,81$ | 410,04$ | 334.460 | 23/04 19:06 |
| INCYTE | 85,18$ | 1,19% | 1,00$ | 85,40$ | 83,44$ | 315.240 | 23/04 19:06 |
| INTEL | 59,43$ | -5,02% | -3,14$ | 60,00$ | 57,90$ | 51.925.590 | 23/04 19:07 |
| INTUIT | 414,83$ | 1,98% | 8,05$ | 414,95$ | 408,43$ | 374.140 | 23/04 19:06 |
| INTUITIVE SURGICAL | 877,94$ | 2,13% | 18,28$ | 881,29$ | 842,72$ | 452.992 | 23/04 19:06 |
| J.B.HUNT TRANSP | 170,29$ | 0,41% | 0,70$ | 170,51$ | 169,12$ | 144.078 | 23/04 19:06 |
| JD.COM SP ADR-A | 77,37$ | 1,66% | 1,26$ | 77,91$ | 76,71$ | 4.068.979 | 23/04 19:07 |
| KLA-TENCOR | 331,63$ | 2,01% | 6,55$ | 332,78$ | 326,69$ | 402.021 | 23/04 19:05 |
| LAM RESEARCH CORP | 622,21$ | 1,25% | 7,67$ | 623,04$ | 613,57$ | 780.522 | 23/04 19:06 |
| LIBERTY GLOBAL -A- | 25,22$ | -0,10% | -0,03$ | 25,37$ | 24,96$ | 513.295 | 23/04 19:06 |
| LIBERTY GLOBAL -C- | 25,17$ | 0,00% | 0,00$ | 25,35$ | 24,90$ | 1.108.180 | 23/04 19:06 |
| MARRIOTT INTL-A | 147,95$ | 0,89% | 1,31$ | 148,58$ | 145,80$ | 498.076 | 23/04 19:06 |
| MAXIM INTEGR PROD | 96,37$ | 3,41% | 3,18$ | 96,42$ | 93,85$ | 1.350.702 | 23/04 19:06 |
| MERCADOLIBRE | 1.601,44$ | 2,43% | 37,98$ | 1.602,56$ | 1.573,96$ | 119.490 | 23/04 19:05 |
| MICROCHIP TECH | 156,09$ | 3,12% | 4,72$ | 156,49$ | 152,76$ | 874.485 | 23/04 19:06 |
| MICRON TECHNOLOGY | 86,04$ | 1,57% | 1,33$ | 86,17$ | 84,57$ | 11.121.902 | 23/04 19:07 |
| MICROSOFT | 261,05$ | 1,51% | 3,88$ | 261,41$ | 257,27$ | 9.211.946 | 23/04 19:07 |
| MONDELEZ INT-A | 59,66$ | 0,18% | 0,11$ | 59,96$ | 59,37$ | 3.594.754 | 23/04 19:07 |
| MONSTER BEVERAGE | 98,90$ | 1,43% | 1,39$ | 99,18$ | 97,59$ | 697.009 | 23/04 19:06 |
| MYLAN | 15,86$ | 1,96% | 0,31$ | 16,15$ | 15,34$ | 26.574.166 | 16/11 02:00 |
| NETEASE SP ADR | 113,24$ | 1,69% | 1,89$ | 114,90$ | 112,43$ | 553.720 | 23/04 19:06 |
| NETFLIX | 505,02$ | -0,74% | -3,76$ | 509,70$ | 500,70$ | 4.475.547 | 23/04 19:06 |
| SYMANTEC | 22,15$ | 0,66% | 0,15$ | 22,18$ | 21,94$ | 872.632 | 23/04 19:07 |
| NVIDIA | 608,38$ | 2,42% | 14,37$ | 609,38$ | 596,01$ | 2.984.189 | 23/04 19:06 |
| NXP SEMICONDUCTORS | 201,63$ | 2,74% | 5,38$ | 202,25$ | 197,94$ | 1.428.995 | 23/04 19:07 |
| O REILLY AUTO | 534,51$ | 0,93% | 4,93$ | 535,51$ | 525,90$ | 114.269 | 23/04 19:06 |
| PACCAR | 93,13$ | 1,00% | 0,93$ | 93,85$ | 92,36$ | 599.843 | 23/04 19:07 |
| PAYCHEX INC | 99,16$ | 0,89% | 0,88$ | 99,33$ | 97,98$ | 360.180 | 23/04 19:06 |
| PAYPAL HOLDINGS-WI | 266,74$ | 1,70% | 4,47$ | 266,86$ | 260,97$ | 2.738.463 | 23/04 19:07 |
| PEPSICO | 145,95$ | -0,08% | -0,12$ | 146,34$ | 145,06$ | 1.899.267 | 23/04 19:07 |
| QUALCOMM | 135,81$ | 2,14% | 2,84$ | 135,99$ | 133,54$ | 3.405.693 | 23/04 19:07 |
| LIBERTY INACT-A | 12,17$ | 0,29% | 0,04$ | 12,20$ | 12,00$ | 693.567 | 23/04 19:07 |
| REGENERON PHARMA | 488,85$ | -0,32% | -1,58$ | 490,82$ | 484,03$ | 341.473 | 23/04 19:06 |
| ROSS STORES | 128,70$ | 0,67% | 0,86$ | 129,03$ | 127,13$ | 314.926 | 23/04 19:06 |
| SEAGATE TECHNOLOGY | 88,45$ | 5,20% | 4,37$ | 89,20$ | 83,20$ | 2.487.827 | 23/04 19:07 |
| SIRIUS XM HLDGS | 6,38$ | 1,35% | 0,09$ | 6,40$ | 6,27$ | 7.668.385 | 23/04 19:07 |
| Skyworks Solutions Inc. | 190,48$ | 3,85% | 7,06$ | 193,95$ | 189,77$ | 1.250.405 | 23/04 19:07 |
| STARBUCKS | 117,75$ | 1,58% | 1,83$ | 117,98$ | 115,84$ | 1.875.912 | 23/04 19:07 |
| SYNOPSYS | 250,35$ | 0,86% | 2,14$ | 252,15$ | 248,51$ | 262.778 | 23/04 19:06 |
| T-MOBILE US | 133,43$ | 1,29% | 1,70$ | 133,67$ | 131,40$ | 1.178.264 | 23/04 19:06 |
| TAKE-TWO INTERACT | 175,60$ | -1,56% | -2,78$ | 179,46$ | 174,76$ | 486.190 | 23/04 19:06 |
| TESLA MTRS | 733,56$ | 1,93% | 13,87$ | 737,36$ | 715,46$ | 16.839.229 | 23/04 19:07 |
| TEXAS INSTRUMENTS | 189,78$ | 2,14% | 3,98$ | 190,00$ | 186,51$ | 1.039.820 | 23/04 19:07 |
| THE KRAFT HEINZ | 40,51$ | -1,12% | -0,46$ | 40,63$ | 40,19$ | 2.327.992 | 23/04 19:06 |
| CTRIP INTL SP ADS | 38,46$ | 0,34% | 0,13$ | 39,30$ | 38,33$ | 1.233.975 | 23/04 19:07 |
| ULTA SALON C&F | 328,49$ | 1,45% | 4,68$ | 328,52$ | 323,39$ | 178.358 | 23/04 19:07 |
| VERISK ANLYTCS-A | 189,54$ | 1,21% | 2,28$ | 189,71$ | 185,88$ | 242.028 | 23/04 19:06 |
| VERTEX PHARMACEUTIC | 217,81$ | 0,85% | 1,83$ | 218,20$ | 215,77$ | 515.002 | 23/04 19:06 |
| VODAFONE GRP SP ADR | 18,64$ | 0,03% | 0,01$ | 18,72$ | 18,57$ | 836.608 | 23/04 19:07 |
| WALGREENS BOOTS | 52,92$ | 0,65% | 0,34$ | 53,26$ | 52,33$ | 1.592.075 | 23/04 19:07 |
| WESTERN DIGITAL | 68,28$ | 3,05% | 2,02$ | 68,43$ | 66,01$ | 1.623.504 | 23/04 19:06 |
| Workday, Inc. | 254,99$ | 0,81% | 2,04$ | 257,49$ | 254,18$ | 470.487 | 23/04 19:07 |
| WYNN RESORTS | 124,41$ | 0,02% | 0,03$ | 126,22$ | 123,90$ | 1.278.635 | 23/04 19:07 |
| XILINX | 129,62$ | 5,31% | 6,54$ | 129,84$ | 124,45$ | 913.783 | 23/04 19:06 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 23/04/2021 | 19/04/2021 | 24/03/2021 | 25/01/2021 | 23/04/2020 |
| Cours | 13.962,463 | 13.907,670 | 12.798,880 | 13.483,290 | 8.641,500 |
| variation | 200,10 | 54,79 | 1.163,58 | 479,17 | 5.320,96 |
| variation % | 1,45% | 0,39% | 9,09% | 3,55% | 61,57% |
| plus haut | 13.965,97 | 14.025,64 | 14.040,88 | 14.040,88 | 14.040,88 |
| plus bas | 13.789,45 | 13.716,76 | 12.627,93 | 12.208,39 | 8.599,99 |
| volume | - | - | - | - | - |
Actualites
30 mars 30/03/2021 à 09:16 : eToro, Antoine Fraysse-Soulier: « Les Market Movers aux États-Unis »
-Le Dow Jones a inscrit hier un plus haut historique. Le Nasdaq qui a terminé en baisse hier. -ViacomCBS perd 50% la semaine dernière après les déboires d'un Hedge Fund qui a dû liquider ses positions en urgence. Cette rubrique est sponsorisée par eToro, rejoignez la communauté sur https://www.etoro.com/Copyright (c) 2021 www.tvfmedia.fr
