MENU
COTATIONS
| Cours | 7.526,519 Pts |
|---|---|
| Variation | +0,63% |
| Volume | - |
| Ouverture | 7.500,276 Pts |
| + haut | 7.546,990 Pts |
| + bas | 7.492,168 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD | 45,07$ | -1,21% | -0,55$ | 45,95$ | 45,00$ | 7.655.162 | 17/06 22:30 |
| ADOBE SYSTEMS | 275,60$ | 0,48% | 1,32$ | 277,47$ | 274,63$ | 2.251.866 | 17/06 22:30 |
| ALEXION PHARM | 120,14$ | 1,87% | 2,21$ | 122,08$ | 118,29$ | 1.055.604 | 17/06 22:30 |
| ALIGN TECHNOLOGY | 288,68$ | -5,57% | -17,02$ | 306,66$ | 282,40$ | 2.345.515 | 17/06 22:30 |
| ALPHABET-C | 1.092,50$ | 0,66% | 7,15$ | 1.099,18$ | 1.086,28$ | 926.146 | 17/06 22:30 |
| ALPHABET-A | 1.093,89$ | 0,70% | 7,59$ | 1.101,28$ | 1.088,00$ | 987.537 | 17/06 22:30 |
| AMAZON.COM | 1.886,03$ | 0,88% | 16,36$ | 1.895,69$ | 1.875,45$ | 2.628.230 | 17/06 22:30 |
| AMERICAN AIRLINES | 32,56$ | -0,37% | -0,12$ | 32,92$ | 32,10$ | 3.408.885 | 17/06 22:30 |
| AMGEN | 178,39$ | 1,31% | 2,31$ | 178,55$ | 175,40$ | 1.912.076 | 17/06 22:30 |
| ANALOG DEVICES | 105,10$ | 1,04% | 1,08$ | 105,78$ | 103,47$ | 1.859.237 | 17/06 22:30 |
| APPLE | 193,89$ | 0,60% | 1,15$ | 194,96$ | 192,17$ | 14.628.975 | 17/06 22:30 |
| APPLIED MATERIALS | 40,50$ | -1,77% | -0,73$ | 41,20$ | 40,24$ | 12.452.276 | 17/06 22:30 |
| ASML HOLD NY REG | 189,64$ | -1,24% | -2,38$ | 192,43$ | 189,54$ | 476.368 | 17/06 22:30 |
| AUTODESK INC | 157,38$ | -0,49% | -0,78$ | 158,81$ | 157,09$ | 1.382.602 | 17/06 22:30 |
| AUTOMATIC DATA PROC | 165,94$ | 0,24% | 0,40$ | 166,49$ | 165,29$ | 832.337 | 17/06 22:30 |
| BAIDU SP ADR-A | 114,33$ | 1,11% | 1,25$ | 114,46$ | 112,38$ | 2.952.754 | 17/06 22:30 |
| BIOGEN IDEC | 231,78$ | 1,81% | 4,11$ | 232,96$ | 227,55$ | 1.662.565 | 17/06 22:30 |
| BIOMARIN PHARM | 84,17$ | 4,12% | 3,33$ | 84,81$ | 81,05$ | 1.380.295 | 17/06 22:30 |
| PRICELINE GROUP | 1.781,41$ | 0,33% | 5,91$ | 1.787,41$ | 1.768,00$ | 280.423 | 17/06 22:30 |
| BROADCOM | 236,95€ | 1,47% | 1,95€ | 238,45€ | 232,40€ | 34 | 17/06 17:11 |
| CADENCE DESIGN | 67,55$ | -0,25% | -0,17$ | 68,41$ | 67,31$ | 2.149.942 | 17/06 22:30 |
| CELGENE CORP | 97,30$ | 0,82% | 0,79$ | 97,54$ | 96,34$ | 3.812.572 | 17/06 22:30 |
| CERNER CORP | 71,48$ | -1,04% | -0,75$ | 72,33$ | 71,42$ | 1.800.982 | 17/06 22:30 |
| CHARTER COMM-A | 394,07$ | 0,51% | 1,99$ | 397,18$ | 391,30$ | 623.084 | 17/06 22:30 |
| CHECK PNT SFTWARE | 113,35$ | 0,03% | 0,03$ | 114,00$ | 113,02$ | 459.468 | 17/06 22:30 |
| CINTAS | 232,27$ | -1,73% | -4,10$ | 236,58$ | 232,08$ | 661.335 | 17/06 22:30 |
| CISCO SYSTEMS | 55,40$ | 1,19% | 0,65$ | 55,47$ | 54,86$ | 19.934.685 | 17/06 22:30 |
| CITRIX SYSTEMS | 97,11$ | 0,33% | 0,32$ | 98,33$ | 96,91$ | 2.100.638 | 17/06 22:30 |
| COGNIZANT TECH SO-A | 62,56$ | 1,49% | 0,92$ | 62,99$ | 61,64$ | 3.931.730 | 17/06 22:30 |
| COMCAST-A | 42,56$ | 0,59% | 0,25$ | 42,78$ | 42,09$ | 14.117.719 | 17/06 22:30 |
| COSTCO WHSL | 261,43$ | 0,49% | 1,28$ | 262,25$ | 260,43$ | 1.191.666 | 17/06 22:30 |
| CSX | 76,70$ | -0,61% | -0,47$ | 77,40$ | 76,59$ | 2.983.127 | 17/06 22:30 |
| CTRIP INTL SP ADS | 33,86$ | 1,17% | 0,39$ | 34,20$ | 33,45$ | 3.126.416 | 17/06 22:30 |
| DENTSPLY INTL | 56,66$ | -0,19% | -0,11$ | 56,88$ | 56,32$ | 702.777 | 17/06 22:30 |
| DOLLAR TREE | 108,13$ | -1,98% | -2,18$ | 110,76$ | 107,96$ | 2.148.780 | 17/06 22:30 |
| EBAY | 39,01$ | 0,26% | 0,10$ | 39,32$ | 38,72$ | 11.564.578 | 17/06 22:30 |
| ELECTRONIC ARTS | 92,44$ | -0,31% | -0,29$ | 93,51$ | 92,00$ | 2.335.299 | 17/06 22:30 |
| EXPEDIA | 127,06$ | 0,20% | 0,25$ | 128,40$ | 126,12$ | 1.321.459 | 17/06 22:30 |
| EXPRESS SCRPTS HLDG | 92,33$ | -3,62% | -3,47$ | 95,87$ | 92,11$ | 31.612.912 | 20/12 02:00 |
| FACEBOOK-A | 189,01$ | 4,24% | 7,68$ | 189,50$ | 184,41$ | 29.108.805 | 17/06 22:30 |
| FASTENAL | 31,34$ | -0,98% | -0,31$ | 31,79$ | 31,30$ | 2.582.121 | 17/06 22:30 |
| FISERV INC | 88,97$ | -0,26% | -0,23$ | 89,59$ | 88,18$ | 1.936.394 | 17/06 22:30 |
| GILEAD SCIENCES | 67,10$ | 1,12% | 0,74$ | 67,45$ | 66,07$ | 4.781.425 | 17/06 22:30 |
| HASBRO INC | 106,59$ | -0,81% | -0,87$ | 107,81$ | 106,31$ | 672.405 | 17/06 22:30 |
| HENRY SCHEIN | 71,42$ | 0,20% | 0,14$ | 71,51$ | 70,75$ | 642.834 | 17/06 22:30 |
| HOLOGIC | 47,79$ | -0,10% | -0,05$ | 48,03$ | 47,36$ | 1.078.001 | 17/06 22:30 |
| IDEXX LABS | 268,25$ | 0,19% | 0,51$ | 270,50$ | 265,50$ | 261.395 | 17/06 22:30 |
| ILLUMINA | 351,11$ | 2,07% | 7,11$ | 352,61$ | 344,69$ | 911.762 | 17/06 22:30 |
| INCYTE | 81,84$ | 5,31% | 4,13$ | 82,57$ | 78,50$ | 2.384.812 | 17/06 22:30 |
| INTEL | 46,13$ | -0,13% | -0,06$ | 46,53$ | 45,80$ | 12.630.477 | 17/06 22:30 |
| INTUIT | 254,74$ | 0,24% | 0,61$ | 256,24$ | 253,35$ | 991.315 | 17/06 22:30 |
| INTUITIVE SURGICAL | 507,15$ | 2,14% | 10,61$ | 507,34$ | 498,00$ | 613.456 | 17/06 22:30 |
| J.B.HUNT TRANSP | 90,07$ | -0,86% | -0,78$ | 90,94$ | 89,39$ | 728.870 | 17/06 22:30 |
| JD.COM SP ADR-A | 27,33$ | 1,04% | 0,28$ | 27,50$ | 26,82$ | 6.545.414 | 17/06 22:30 |
| KLA-TENCOR | 107,93$ | -1,61% | -1,77$ | 109,91$ | 107,89$ | 1.604.652 | 17/06 22:30 |
| LAM RESEARCH CORP | 172,51$ | -2,43% | -4,29$ | 176,79$ | 172,38$ | 1.971.639 | 17/06 22:30 |
| LIBERTY GLOBAL -A- | 26,66$ | -0,19% | -0,05$ | 26,95$ | 26,49$ | 1.865.127 | 17/06 22:30 |
| LIBERTY GLOBAL -C- | 25,86$ | -0,23% | -0,06$ | 26,16$ | 25,73$ | 3.126.243 | 17/06 22:30 |
| MARRIOTT INTL-A | 132,85$ | -0,62% | -0,83$ | 134,11$ | 132,58$ | 1.263.608 | 17/06 22:30 |
| MAXIM INTEGR PROD | 55,74$ | -0,55% | -0,31$ | 56,46$ | 55,61$ | 1.410.508 | 17/06 22:30 |
| MERCADOLIBRE | 618,85$ | 0,46% | 2,85$ | 623,45$ | 612,24$ | 459.854 | 17/06 22:30 |
| MICROCHIP TECH | 81,23$ | -2,36% | -1,96$ | 83,45$ | 81,12$ | 1.950.982 | 17/06 22:30 |
| MICRON TECHNOLOGY | 32,43$ | -0,70% | -0,23$ | 32,85$ | 32,14$ | 19.766.118 | 17/06 22:30 |
| MICROSOFT | 132,85$ | 0,30% | 0,40$ | 133,73$ | 132,53$ | 14.482.626 | 17/06 22:30 |
| MONDELEZ INT-A | 54,75$ | -0,55% | -0,30$ | 55,06$ | 54,46$ | 5.025.617 | 17/06 22:30 |
| MONSTER BEVERAGE | 61,92$ | 0,96% | 0,59$ | 62,45$ | 61,21$ | 3.933.364 | 17/06 22:30 |
| MYLAN | 17,27$ | 1,47% | 0,25$ | 17,59$ | 16,96$ | 4.856.567 | 17/06 22:30 |
| NETEASE SP ADR | 263,75$ | -0,82% | -2,19$ | 270,00$ | 262,03$ | 517.402 | 17/06 22:30 |
| NETFLIX | 350,62$ | 3,21% | 10,89$ | 351,77$ | 342,06$ | 5.343.515 | 17/06 22:30 |
| NVIDIA | 145,03$ | 0,27% | 0,39$ | 146,52$ | 143,65$ | 6.876.493 | 17/06 22:40 |
| NXP SEMICONDUCTORS | 89,70$ | -1,31% | -1,19$ | 91,60$ | 89,53$ | 2.695.084 | 17/06 22:30 |
| O REILLY AUTO | 383,85$ | -1,06% | -4,11$ | 391,15$ | 383,28$ | 641.171 | 17/06 22:30 |
| PACCAR | 69,24$ | -1,11% | -0,78$ | 70,14$ | 69,11$ | 841.482 | 17/06 22:30 |
| PAYCHEX INC | 86,28$ | -0,46% | -0,40$ | 87,52$ | 86,22$ | 1.326.883 | 17/06 22:30 |
| PAYPAL HOLDINGS-WI | 117,16$ | 0,85% | 0,99$ | 117,34$ | 116,37$ | 4.606.438 | 17/06 22:30 |
| PEPSICO | 132,52$ | -0,16% | -0,21$ | 133,24$ | 131,89$ | 2.697.321 | 17/06 22:30 |
| QUALCOMM | 69,11$ | 0,57% | 0,39$ | 69,98$ | 68,90$ | 9.257.543 | 17/06 22:30 |
| LIBERTY INACT-A | 12,97$ | 1,09% | 0,14$ | 13,08$ | 12,65$ | 2.534.409 | 17/06 22:30 |
| REGENERON PHARMA | 310,98$ | 1,88% | 5,74$ | 312,92$ | 301,76$ | 587.899 | 17/06 22:30 |
| ROSS STORES | 101,44$ | 0,47% | 0,47$ | 102,13$ | 100,41$ | 2.363.068 | 17/06 22:30 |
| SEAGATE TECHNOLOGY | 44,36$ | 0,23% | 0,10$ | 44,80$ | 43,00$ | 3.367.028 | 17/06 22:30 |
| SIRIUS XM HLDGS | 5,63$ | 1,26% | 0,07$ | 5,72$ | 5,52$ | 27.246.635 | 17/06 22:30 |
| Skyworks Solutions Inc. | 72,44$ | 0,89% | 0,64$ | 72,59$ | 70,94$ | 1.968.127 | 17/06 22:30 |
| STARBUCKS | 83,02$ | -1,45% | -1,22$ | 84,69$ | 82,89$ | 9.259.877 | 17/06 22:30 |
| SYMANTEC | 19,76$ | 2,07% | 0,40$ | 20,09$ | 19,69$ | 8.784.462 | 17/06 22:30 |
| SYNOPSYS | 124,52$ | -0,22% | -0,28$ | 125,79$ | 124,18$ | 999.007 | 17/06 22:30 |
| T-MOBILE US | 75,27$ | 0,49% | 0,37$ | 75,43$ | 74,54$ | 2.777.559 | 17/06 22:30 |
| TAKE-TWO INTERACT | 110,29$ | -0,06% | -0,07$ | 112,02$ | 109,60$ | 1.157.429 | 17/06 22:30 |
| TESLA MTRS | 225,03$ | 4,70% | 10,11$ | 227,00$ | 214,27$ | 12.280.373 | 17/06 22:34 |
| TEXAS INSTRUMENTS | 106,72$ | -0,55% | -0,59$ | 108,00$ | 106,55$ | 3.503.723 | 17/06 22:30 |
| THE KRAFT HEINZ | 30,17$ | -0,46% | -0,14$ | 30,44$ | 30,12$ | 7.947.286 | 17/06 22:30 |
| ULTA SALON C&F | 350,19$ | -1,25% | -4,43$ | 357,54$ | 349,56$ | 604.514 | 17/06 22:30 |
| VERISK ANLYTCS-A | 145,03$ | -0,55% | -0,80$ | 146,75$ | 144,90$ | 410.884 | 17/06 22:30 |
| VERTEX PHARMACEUTIC | 173,78$ | 2,09% | 3,56$ | 174,14$ | 171,17$ | 944.888 | 17/06 22:30 |
| VODAFONE GRP SP ADR | 15,92$ | -0,50% | -0,08$ | 16,00$ | 15,89$ | 2.363.884 | 17/06 22:30 |
| WALGREENS BOOTS | 52,81$ | 0,46% | 0,24$ | 53,16$ | 52,13$ | 4.086.244 | 17/06 22:30 |
| WESTERN DIGITAL | 36,27$ | -0,17% | -0,06$ | 36,66$ | 35,61$ | 4.105.677 | 17/06 22:30 |
| Workday, Inc. | 209,03$ | 0,50% | 1,03$ | 212,45$ | 207,04$ | 1.411.444 | 17/06 22:30 |
| WYNN RESORTS | 115,68$ | 0,06% | 0,07$ | 116,88$ | 113,67$ | 1.009.372 | 17/06 22:30 |
| XILINX | 104,53$ | -0,84% | -0,89$ | 106,06$ | 104,32$ | 1.910.280 | 17/06 22:30 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 17/06/2019 | 12/06/2019 | 20/05/2019 | 19/03/2019 | 18/06/2018 |
| Cours | 7.526,519 | 7.472,290 | 7.376,700 | 7.349,280 | 7.251,410 |
| variation | 47,41 | 54,23 | 149,82 | 177,24 | 275,11 |
| variation % | 0,63% | 0,73% | 2,03% | 2,41% | 3,79% |
| plus haut | 7.546,99 | 7.546,99 | 7.595,57 | 7.851,97 | 7.851,97 |
| plus bas | 7.492,17 | 7.454,87 | 6.936,68 | 6.936,68 | 5.895,12 |
| volume | - | - | - | - | - |