TABLEAU DE BORD

CAC 40

  • +0,23%
  • 5.571,29 Pts

NASDAQ 100

  • +0,60%
  • 12.152,22 Pts

DOW JONES

  • -0,58%
  • 29.872,47 Pts

EUR/USD

  • +0,08%
  • 1,1924

EURONEXT 100

  • +0,12%
  • 1.094,78 Pts

Or

  • -0,53%
  • 1.808,55
  • CAC 40
  • 5.571,29 Pts
  • +0,23%
VEOLIA ENVIRONN. 19,49€ +3,67%
L'OREAL 304,40€ +2,87%
ALSTOM 43,92€ +2,45%
AIRBUS GROUP 91,50€ -2,14%
BOUYGUES 33,60€ -1,73%
PUBLICIS GROUPE 38,70€ -1,68%
INDICE

NASDAQ 100

US6311011026 - NDX
Cotation du 23:16 25/11/20
  • 12.152,215 Pts
  • +0,60%
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 - - - - -