TABLEAU DE BORD

CAC 40

  • -0,43%
  • 7.973,03 Pts

NASDAQ 100

  • -1,05%
  • 21.546,48 Pts

DOW JONES

  • -0,61%
  • 44.470,78 Pts

EUR/USD

  • +0,22%
  • 1,0317

EURONEXT 100

  • -0,24%
  • 1.551,21 Pts

Or

  • +0,18%
  • 2.866,45
  • CAC 40
  • 7.973,03 Pts
  • -0,43%
SOCIETE GENERALE 36,10€ +3,28%
VINCI 109,85€ +2,42%
BNP PARIBAS-A- 69,45€ +1,74%
PERNOD RICARD 100,65€ -4,69%
EDENRED 30,96€ -4,56%
KERING 241,60€ -4,09%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 18:08 07/02/25
  • 21.546,482 Pts
  • -1,05%
MENU

COTATIONS

Cours 21.546,482 Pts
Variation -1,05%
Volume -
Ouverture 21.776,283 Pts
+ haut 21.869,320 Pts
+ bas 21.497,613 Pts

Composition

glisser pour en voir plus
Nom Cours Var. % Var. +haut. +bas. Volume Date / Heure
ADOBE SYSTEMS 435,48$ 0,02% 0,08$ 441,00$ 434,75$ 962.344 07/02 18:08
ADVANCED MICRO DEV. 107,79$ -2,16% -2,38$ 109,92$ 106,79$ 24.391.994 07/02 18:08
AIRBNB RG-A 136,01$ 2,59% 3,44$ 139,50$ 134,25$ 3.016.391 07/02 18:07
ALIGN TECHNOLOGY 215,06$ -1,52% -3,32$ 223,45$ 214,00$ 453.456 07/02 18:07
ALPHABET-C 186,18$ -3,69% -7,14$ 193,02$ 185,68$ 14.689.641 07/02 18:08
ALPHABET-A 184,32$ -3,81% -7,30$ 191,18$ 183,92$ 24.175.784 07/02 18:08
AM ELECTRIC 100,07$ -0,10% -0,10$ 100,22$ 99,41$ 513.436 07/02 18:08
AMAZON.COM 228,65$ -4,26% -10,19$ 234,81$ 228,06$ 44.062.484 07/02 18:08
AMGEN 294,85$ -0,98% -2,93$ 299,61$ 293,77$ 884.425 07/02 18:08
ANALOG DEVICES 205,20$ -1,27% -2,64$ 209,55$ 203,74$ 977.850 07/02 18:07
ANSYS 342,70$ -1,13% -3,92$ 349,41$ 342,19$ 211.618 07/02 18:06
APPLE 228,96$ -1,83% -4,26$ 234,00$ 228,67$ 15.635.072 07/02 18:08
APPLIED MATERIALS 179,41$ -1,85% -3,39$ 183,54$ 178,78$ 1.564.283 07/02 18:08
ASML HOLD NY REG 726,50$ -1,71% -12,63$ 742,32$ 723,75$ 731.973 07/02 18:07
ASTRAZENECA SP ADS 72,26$ -0,14% -0,10$ 72,70$ 71,87$ 3.720.670 07/02 18:07
AUTODESK INC 302,99$ -1,53% -4,71$ 310,19$ 302,52$ 422.542 07/02 18:08
AUTOMATIC DATA PROC 308,04$ -0,30% -0,94$ 310,37$ 307,23$ 453.660 07/02 18:08
Baker Hughes Company 46,36$ -1,32% -0,62$ 47,20$ 46,23$ 2.833.836 07/02 18:08
BIOGEN IDEC 141,88$ -0,34% -0,49$ 143,69$ 141,05$ 432.542 07/02 18:07
PRICELINE GROUP 4.945,51$ 3,47% 165,80$ 5.059,33$ 4.869,00$ 224.828 07/02 18:07
CADENCE DESIGN 298,03$ -1,61% -4,89$ 309,89$ 297,37$ 469.463 07/02 18:07
CHARTER COMM-A 351,33$ -0,56% -1,99$ 354,28$ 350,15$ 159.597 07/02 18:07
CINTAS 203,24$ -0,51% -1,05$ 205,63$ 202,60$ 332.905 07/02 18:08
CISCO SYSTEMS 62,78$ 0,82% 0,51$ 63,25$ 62,67$ 6.036.338 07/02 18:08
Constellation Energy Corporation 311,97$ 0,05% 0,17$ 319,61$ 310,06$ 1.050.004 07/02 18:07
COGNIZANT TECH SO-A 86,17$ -1,06% -0,92$ 87,35$ 85,81$ 1.635.216 07/02 18:08
COMCAST-A 34,48$ 0,03% 0,01$ 34,67$ 34,10$ 8.602.780 07/02 18:08
COPART 58,28$ -1,54% -0,91$ 59,64$ 58,15$ 1.108.975 07/02 18:07
COSTAR GROUP 77,28$ -1,16% -0,91$ 78,39$ 77,17$ 938.655 07/02 18:08
COSTCO WHSL 1.043,63$ -0,70% -6,20$ 1.056,71$ 1.035,51$ 704.883 07/02 18:08
Crowdstrike Holdings Inc 421,82$ 0,31% 1,31$ 431,33$ 420,26$ 1.407.076 07/02 18:07
CSX 32,62$ -0,37% -0,12$ 32,83$ 32,49$ 3.145.625 07/02 18:08
DATADOG RG-A 143,26$ -1,10% -1,59$ 145,77$ 141,85$ 2.571.325 07/02 18:07
DEXCOM 87,95$ -0,42% -0,38$ 88,72$ 87,68$ 783.617 07/02 18:07
DIAMONDBACK ENG 159,58$ -0,28% -0,46$ 161,00$ 158,73$ 738.079 07/02 18:07
DOLLAR TREE 72,85$ -2,24% -1,67$ 74,59$ 72,60$ 546.796 07/02 18:07
EBAY 67,70$ 0,30% 0,20$ 68,64$ 67,38$ 1.016.381 07/02 18:07
ELECTRONIC ARTS 128,03$ -3,01% -3,97$ 131,74$ 127,24$ 2.126.205 07/02 18:07
ENPHASE ENERGY 63,28$ -4,86% -3,23$ 66,44$ 62,84$ 2.003.428 07/02 18:07
EXELON 41,26$ 0,33% 0,14$ 41,47$ 40,98$ 1.816.366 07/02 18:07
FASTENAL 74,13$ -0,70% -0,52$ 75,00$ 73,86$ 1.130.257 07/02 18:07
FORTINET 106,39$ 1,59% 1,67$ 110,53$ 102,37$ 5.711.196 07/02 18:08
GE HLTC TECH RG-WI 87,77$ -0,88% -0,78$ 89,36$ 87,67$ 543.281 07/02 18:07
Globalfoundries Inc 38,30$ -0,78% -0,30$ 38,70$ 37,77$ 1.063.752 07/02 18:07
GILEAD SCIENCES 97,49$ -0,56% -0,55$ 98,33$ 97,10$ 2.185.989 07/02 18:08
HONEYWELL INTL 208,96$ -0,41% -0,86$ 213,40$ 208,47$ 2.298.510 07/02 18:08
IDEXX LABS 457,92$ -0,57% -2,64$ 468,80$ 457,35$ 292.331 07/02 18:07
ILLUMINA 112,82$ -8,13% -9,98$ 115,16$ 108,81$ 2.825.624 07/02 18:08
INTEL 19,13$ -1,29% -0,25$ 19,36$ 19,03$ 21.413.598 07/02 18:08
INTUIT 581,72$ -1,44% -8,48$ 596,18$ 580,53$ 427.660 07/02 18:07
INTUITIVE SURGICAL 587,24$ -0,21% -1,26$ 594,08$ 585,97$ 440.510 07/02 18:07
JD.COM SP ADR-A 40,12$ 0,27% 0,11$ 41,33$ 39,86$ 4.908.630 07/02 18:08
KEURIG DR PEPPER 31,06$ 0,18% 0,06$ 31,46$ 30,95$ 2.482.904 07/02 18:08
KLA-TENCOR 745,87$ -2,09% -15,95$ 767,27$ 744,22$ 201.928 07/02 18:07
LAM RESEARCH CORP 82,17$ -0,80% -0,66$ 83,51$ 81,79$ 3.585.862 07/02 18:08
LUCID GROUP 2,85$ -1,35% -0,04$ 2,90$ 2,81$ 30.918.797 07/02 18:08
LULULEMON ATHL 405,38$ -1,57% -6,45$ 414,14$ 403,76$ 590.222 07/02 18:07
MARRIOTT INTL-A 304,90$ 0,64% 1,95$ 307,52$ 303,16$ 539.806 07/02 18:07
MERCADOLIBRE 1.998,95$ -0,69% -13,85$ 2.044,75$ 1.998,14$ 150.132 07/02 18:07
META PLATFORMS 715,60$ 0,51% 3,61$ 724,00$ 711,75$ 8.039.213 07/02 18:08
MICROCHIP TECH 50,65$ -4,63% -2,46$ 53,25$ 50,21$ 8.600.657 07/02 18:08
MICRON TECHNOLOGY 92,94$ -1,69% -1,60$ 95,93$ 92,27$ 7.186.075 07/02 18:08
MICROSOFT 410,78$ -1,21% -5,05$ 418,55$ 410,04$ 8.754.784 07/02 18:08
MODERNA 32,96$ -1,95% -0,65$ 33,77$ 32,72$ 4.924.316 07/02 18:07
MONDELEZ INT-A 58,58$ 1,31% 0,76$ 58,81$ 57,68$ 6.283.656 07/02 18:08
MONSTER BEVERAGE 46,67$ 0,79% 0,37$ 47,04$ 46,23$ 1.432.212 07/02 18:07
NETFLIX 1.015,90$ 0,02% 0,22$ 1.023,34$ 1.005,67$ 1.409.385 07/02 18:07
NVIDIA 128,26$ -0,33% -0,42$ 130,27$ 125,00$ 129.240.928 07/02 18:08
NXP SEMICONDUCTORS 212,17$ -2,14% -4,65$ 217,86$ 211,27$ 718.874 07/02 18:07
O REILLY AUTO 1.318,74$ -0,90% -12,01$ 1.350,00$ 1.317,27$ 87.584 07/02 18:07
OLD DOMINION FREIGH 196,71$ 0,42% 0,83$ 197,63$ 193,62$ 698.930 07/02 18:08
ON SEMICONDUCTOR 50,71$ -3,30% -1,73$ 53,58$ 50,54$ 5.004.051 07/02 18:08
PACCAR 106,95$ -0,68% -0,73$ 108,11$ 106,31$ 385.766 07/02 18:07
PALO ALTO NET 194,95$ 4,05% 7,58$ 197,66$ 191,00$ 3.104.712 07/02 18:08
PAYCHEX INC 147,67$ -1,56% -1,37$ 149,93$ 147,37$ 479.918 07/02 18:08
PAYPAL HOLDINGS-WI 77,70$ -1,11% -0,87$ 79,49$ 77,36$ 4.854.360 07/02 18:08
Pinduoduo Inc. 113,52$ 0,71% 0,80$ 115,98$ 111,33$ 5.485.124 07/02 18:08
PEPSICO 144,32$ -0,71% -1,03$ 145,15$ 143,90$ 1.665.326 07/02 18:08
QUALCOMM 166,73$ -1,53% -2,59$ 171,30$ 166,18$ 3.411.379 07/02 18:07
REGENERON PHARMA 719,54$ -0,35% -2,53$ 731,42$ 718,29$ 354.107 07/02 18:08
ROSS STORES 143,19$ -1,26% -1,83$ 144,44$ 141,53$ 1.029.901 07/02 18:08
SEATTLE GENETICS 228,74$ -0,07% -0,16$ 228,96$ 228,74$ 20.075.430 14/12 02:00
SIRIUS XM HLDGS 2,67$ -2,20% -0,06$ 2,78$ 2,66$ 42.701.501 10/09 02:00
STARBUCKS 111,18$ -0,47% -0,53$ 111,84$ 110,06$ 4.778.775 07/02 18:08
SYNOPSYS 522,75$ -1,96% -10,43$ 545,65$ 522,00$ 271.325 07/02 18:06
T-MOBILE US 250,00$ 1,14% 2,83$ 250,26$ 246,99$ 1.085.113 07/02 18:08
TESLA MTRS 368,75$ -1,49% -5,57$ 380,55$ 366,30$ 36.657.010 07/02 18:08
TEXAS INSTRUMENTS 180,11$ -1,73% -3,17$ 183,42$ 179,30$ 1.398.029 07/02 18:08
THE KRAFT HEINZ 29,20$ 0,65% 0,19$ 29,21$ 28,86$ 2.779.623 07/02 18:08
THE TRADE DESK-A 115,91$ 1,10% 1,26$ 117,42$ 115,05$ 1.997.001 07/02 18:07
VERISK ANLYTCS-A 294,32$ -0,21% -0,63$ 296,23$ 293,57$ 173.326 07/02 18:07
VERTEX PHARMACEUTIC 473,81$ -1,53% -7,35$ 480,47$ 471,63$ 451.389 07/02 18:07
WALGREENS BOOTS 9,88$ -1,74% -0,18$ 10,10$ 9,82$ 4.852.632 07/02 18:07
WARNR BROS RG-A 10,32$ 1,22% 0,12$ 10,42$ 10,16$ 11.273.471 07/02 18:08
Workday, Inc. 273,90$ -1,41% -3,92$ 280,99$ 273,31$ 522.952 07/02 18:07
XCEL ENERGY 66,74$ -0,57% -0,38$ 67,89$ 66,59$ 1.158.565 07/02 18:08
ZOOM VID COMMU RG-A 86,34$ -0,40% -0,35$ 88,16$ 86,07$ 758.670 07/02 18:07

Historique

glisser pour en voir plus
  Cours 5 jours 1 mois 3 mois 1 Année
date 07/02/25 05/02/25 13/01/25 12/11/24 12/02/24
Cours 21.546,482 21.658,160 20.784,720 21.070,790 17.882,660
variation -227,58 -111,68 761,76 475,69 3.663,82
variation % -1,05% -0,52% 3,67% 2,26% 20,49%
plus haut 21.869,32 21.869,32 21.945,48 22.133,22 22.133,22
plus bas 21.497,61 21.408,64 20.538,33 20.315,08 16.973,94
volume - - - - -