MENU
COTATIONS
| Cours | - |
|---|---|
| Variation | - |
| Volume | - |
| Ouverture | - |
| + haut | - |
| + bas | - |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| 3M | 101,14$ | 0,14% | 0,14$ | 101,34$ | 100,16$ | 3.553.991 | 25/03 02:04 |
| ABBOTT LABORATORIES | 98,05$ | 1,04% | 1,01$ | 98,08$ | 96,81$ | 5.269.219 | 25/03 02:04 |
| ABBVIE | 158,02$ | 1,75% | 2,72$ | 158,48$ | 154,59$ | 4.678.822 | 25/03 02:04 |
| ACCENTURE | 272,00$ | 0,13% | 0,34$ | 272,08$ | 264,82$ | 4.123.582 | 25/03 02:04 |
| ADOBE SYSTEMS | 374,96$ | 1,62% | 5,96$ | 375,23$ | 367,72$ | 2.995.521 | 25/03 02:00 |
| ADVANCED MICRO DEV. | 97,95$ | -2,32% | -2,33$ | 99,52$ | 96,74$ | 64.743.698 | 25/03 02:00 |
| ALPHABET-C | 106,06$ | -0,19% | -0,20$ | 106,16$ | 104,74$ | 25.245.010 | 25/03 02:00 |
| ALPHABET-A | 105,44$ | -0,15% | -0,16$ | 105,49$ | 103,84$ | 30.411.043 | 25/03 02:00 |
| ALTRIA GROUP | 43,97$ | 1,17% | 0,51$ | 43,99$ | 43,41$ | 10.448.032 | 25/03 02:04 |
| AMAZON.COM | 98,13$ | -0,59% | -0,58$ | 98,30$ | 96,40$ | 56.144.801 | 25/03 02:00 |
| American Tower Corp (Reit) | 199,62$ | 4,17% | 8,00$ | 199,68$ | 189,37$ | 1.897.744 | 25/03 02:04 |
| AMERICAN EXPRESS | 159,78$ | -1,83% | -2,98$ | 160,71$ | 157,82$ | 2.588.943 | 25/03 02:04 |
| AMERICAN INTL GROUP | 47,34$ | 0,38% | 0,18$ | 47,36$ | 45,66$ | 6.564.710 | 25/03 02:04 |
| AMGEN | 238,03$ | 2,12% | 4,93$ | 238,50$ | 233,01$ | 2.547.681 | 25/03 02:00 |
| APPLE | 160,25$ | 0,83% | 1,32$ | 160,34$ | 157,85$ | 59.256.343 | 25/03 02:00 |
| AT&T | 18,61$ | 0,81% | 0,15$ | 18,66$ | 18,35$ | 32.061.597 | 25/03 02:04 |
| BANK OF AMERICA | 27,14$ | 0,63% | 0,17$ | 27,29$ | 26,32$ | 96.978.311 | 25/03 02:04 |
| BANK OF NY MELLON | 42,75$ | -1,13% | -0,49$ | 42,89$ | 41,57$ | 5.972.889 | 25/03 02:04 |
| BERKSHIRE HATHAWY-B | 298,92$ | 0,18% | 0,55$ | 299,50$ | 293,39$ | 3.905.988 | 25/03 02:04 |
| BLACKROCK | 644,88$ | -1,06% | -6,90$ | 647,82$ | 638,09$ | 574.156 | 25/03 02:04 |
| BOEING CO | 197,53$ | -0,19% | -0,37$ | 197,57$ | 193,92$ | 4.513.512 | 25/03 02:04 |
| PRICELINE GROUP | 2.499,33$ | -1,55% | -39,43$ | 2.513,88$ | 2.466,02$ | 329.595 | 25/03 02:00 |
| BRISTOL MYERS SQUIB | 67,68$ | 1,05% | 0,70$ | 67,78$ | 66,69$ | 6.275.289 | 25/03 02:04 |
| CAPITAL ONE FINL | 90,45$ | 0,60% | 0,54$ | 90,65$ | 86,84$ | 3.069.230 | 25/03 02:04 |
| CATERPILLAR | 217,01$ | -1,11% | -2,43$ | 217,43$ | 213,14$ | 2.977.746 | 25/03 02:04 |
| CHARLES SCHWAB | 53,26$ | 0,70% | 0,37$ | 54,11$ | 51,11$ | 45.444.064 | 25/03 02:04 |
| CHARTER COMM-A | 343,95$ | 0,52% | 1,78$ | 346,37$ | 335,80$ | 964.423 | 25/03 02:00 |
| CHEVRON | 156,06$ | 1,00% | 1,54$ | 156,65$ | 151,83$ | 6.601.923 | 25/03 02:04 |
| CISCO SYSTEMS | 50,51$ | 1,57% | 0,78$ | 50,55$ | 49,50$ | 19.439.419 | 25/03 02:00 |
| CITIGROUP | 43,11$ | -0,78% | -0,34$ | 43,12$ | 42,01$ | 25.462.510 | 25/03 02:04 |
| COCA-COLA CO | 60,90$ | 1,64% | 0,98$ | 61,02$ | 59,91$ | 12.977.607 | 25/03 02:04 |
| COLGATE-PALMOLIVE | 73,42$ | 2,21% | 1,59$ | 73,54$ | 72,10$ | 5.013.495 | 25/03 02:04 |
| COMCAST-A | 35,92$ | -0,14% | -0,05$ | 36,13$ | 35,28$ | 20.371.184 | 25/03 02:00 |
| CONOCOPHILLIPS | 95,43$ | -1,03% | -0,99$ | 95,90$ | 93,26$ | 8.386.765 | 25/03 02:04 |
| COSTCO WHSL | 495,27$ | 1,54% | 7,51$ | 495,97$ | 486,56$ | 1.636.784 | 25/03 02:00 |
| CVS CAREMARK | 73,26$ | 1,23% | 0,89$ | 73,56$ | 72,13$ | 6.062.071 | 25/03 02:04 |
| DANAHER | 248,17$ | 0,50% | 1,24$ | 248,35$ | 243,10$ | 2.994.606 | 25/03 02:04 |
| DOW RG-WI | 51,78$ | 0,25% | 0,13$ | 51,93$ | 50,45$ | 4.338.513 | 25/03 02:04 |
| DUKE ENERGY | 94,37$ | 3,08% | 2,82$ | 94,41$ | 91,65$ | 3.608.915 | 25/03 02:04 |
| ELI LILLY & CO | 336,13$ | 1,05% | 3,49$ | 336,93$ | 328,77$ | 2.792.171 | 25/03 02:04 |
| EMERSON ELECTRIC | 82,89$ | -0,25% | -0,21$ | 82,92$ | 81,30$ | 2.269.840 | 25/03 02:04 |
| EXELON | 40,24$ | 2,65% | 1,04$ | 40,25$ | 39,06$ | 6.985.036 | 25/03 02:00 |
| EXXON MOBIL | 103,53$ | 0,12% | 0,12$ | 103,85$ | 100,91$ | 13.405.812 | 25/03 02:04 |
| FEDEX | 217,60$ | 0,31% | 0,68$ | 218,21$ | 214,67$ | 1.772.688 | 25/03 02:04 |
| FORD MOTOR | 11,51$ | 0,79% | 0,09$ | 11,51$ | 11,18$ | 72.584.554 | 25/03 02:04 |
| GENERAL ELECTRIC | 91,37$ | -0,24% | -0,22$ | 92,35$ | 90,32$ | 6.658.468 | 25/03 02:04 |
| GENERAL MOTORS | 33,71$ | -0,09% | -0,03$ | 33,78$ | 32,99$ | 11.914.348 | 25/03 02:04 |
| GENL DYNAMICS CORP | 223,50$ | 1,54% | 3,39$ | 223,75$ | 219,66$ | 1.370.716 | 25/03 02:04 |
| GILEAD SCIENCES | 80,00$ | 1,57% | 1,24$ | 80,40$ | 78,33$ | 4.807.017 | 25/03 02:00 |
| GOLDMAN SACHS GROUP | 312,57$ | -0,72% | -2,28$ | 312,75$ | 305,36$ | 2.457.182 | 25/03 02:04 |
| HOME DEPOT | 283,02$ | -0,31% | -0,89$ | 284,93$ | 280,83$ | 3.851.349 | 25/03 02:04 |
| HONEYWELL INTL | 188,16$ | 0,66% | 1,24$ | 188,22$ | 184,60$ | 2.332.277 | 25/03 02:00 |
| IBM | 125,29$ | 1,56% | 1,92$ | 125,40$ | 122,88$ | 3.812.644 | 25/03 02:04 |
| INTEL | 29,36$ | 1,14% | 0,33$ | 29,81$ | 28,93$ | 55.931.606 | 25/03 02:00 |
| JOHNSON & JOHNSON | 152,65$ | 1,01% | 1,52$ | 152,76$ | 150,83$ | 5.696.845 | 25/03 02:04 |
| JPMORGAN CHASE | 124,91$ | -1,52% | -1,93$ | 125,68$ | 123,11$ | 22.326.916 | 25/03 02:04 |
| LOCKHEED MARTIN | 474,54$ | 1,42% | 6,64$ | 475,67$ | 467,15$ | 1.126.060 | 25/03 02:04 |
| MASTERCARD-A | 351,63$ | -0,77% | -2,74$ | 352,42$ | 346,31$ | 2.971.590 | 25/03 02:04 |
| MCDONALD'S | 271,33$ | 0,63% | 1,71$ | 271,83$ | 268,84$ | 2.229.368 | 25/03 02:04 |
| MEDTRONIC | 79,37$ | 2,32% | 1,80$ | 79,53$ | 77,30$ | 6.217.251 | 25/03 02:04 |
| MERCK | 104,80$ | 0,55% | 0,57$ | 105,01$ | 102,44$ | 6.661.846 | 25/03 02:04 |
| META PLATFORMS | 206,01$ | 0,85% | 1,73$ | 207,58$ | 203,55$ | 27.733.042 | 25/03 02:00 |
| METLIFE | 54,35$ | 0,09% | 0,05$ | 54,37$ | 52,83$ | 6.625.602 | 25/03 02:04 |
| MICROSOFT | 280,57$ | 1,05% | 2,91$ | 280,63$ | 275,28$ | 28.199.962 | 25/03 02:00 |
| MONDELEZ INT-A | 69,04$ | 2,74% | 1,84$ | 69,10$ | 67,48$ | 7.201.400 | 25/03 02:00 |
| MORGAN STANLEY | 83,95$ | -2,20% | -1,89$ | 84,51$ | 81,72$ | 10.980.466 | 25/03 02:04 |
| NETFLIX | 328,39$ | 2,50% | 8,02$ | 331,83$ | 320,63$ | 13.004.085 | 25/03 02:00 |
| NEXTERA ENERGY | 75,69$ | 2,55% | 1,88$ | 75,75$ | 73,71$ | 5.294.109 | 25/03 02:04 |
| NIKE -B- | 120,71$ | -0,21% | -0,26$ | 121,00$ | 119,32$ | 6.163.391 | 25/03 02:04 |
| NVIDIA | 267,79$ | -1,52% | -4,12$ | 271,67$ | 263,55$ | 45.541.407 | 25/03 02:00 |
| ORACLE | 88,01$ | 0,26% | 0,23$ | 88,48$ | 87,51$ | 5.852.248 | 25/03 02:04 |
| PAYPAL HOLDINGS-WI | 73,88$ | 1,82% | 1,32$ | 73,90$ | 71,53$ | 9.181.929 | 25/03 02:00 |
| PEPSICO | 179,09$ | 1,96% | 3,44$ | 179,34$ | 176,39$ | 3.713.938 | 25/03 02:00 |
| PFIZER | 40,39$ | 0,52% | 0,21$ | 40,46$ | 39,87$ | 17.221.115 | 25/03 02:04 |
| PHILIP MRRS INT | 90,75$ | 0,53% | 0,48$ | 90,99$ | 90,08$ | 3.898.085 | 25/03 02:04 |
| PROCTER&GAMBLE | 146,72$ | 2,04% | 2,93$ | 146,76$ | 144,30$ | 6.145.622 | 25/03 02:04 |
| QUALCOMM | 124,76$ | 0,49% | 0,61$ | 124,93$ | 122,25$ | 6.987.982 | 25/03 02:00 |
| UTD TECHNOLOGIES | 96,44$ | 0,46% | 0,44$ | 96,68$ | 94,94$ | 4.712.359 | 25/03 02:04 |
| SALESFORCE.COM | 190,06$ | 1,40% | 2,62$ | 190,32$ | 186,09$ | 6.104.529 | 25/03 02:04 |
| SIMON PRP GRP REIT | 103,48$ | 1,07% | 1,10$ | 103,63$ | 100,32$ | 2.022.971 | 25/03 02:04 |
| SOUTHERN CO | 68,59$ | 3,39% | 2,25$ | 68,60$ | 66,42$ | 4.885.361 | 25/03 02:04 |
| STARBUCKS | 98,34$ | -0,08% | -0,08$ | 98,43$ | 97,19$ | 4.685.915 | 25/03 02:00 |
| T-MOBILE US | 142,54$ | 0,17% | 0,24$ | 142,93$ | 140,72$ | 4.407.108 | 25/03 02:00 |
| TARGET | 156,22$ | 0,06% | 0,10$ | 156,57$ | 152,68$ | 2.703.923 | 25/03 02:04 |
| TESLA MTRS | 190,41$ | -0,94% | -1,81$ | 192,36$ | 187,15$ | 116.531.584 | 25/03 02:00 |
| TEXAS INSTRUMENTS | 179,51$ | -0,43% | -0,77$ | 180,49$ | 177,66$ | 5.345.460 | 25/03 02:00 |
| THE KRAFT HEINZ | 38,18$ | 2,03% | 0,76$ | 38,22$ | 37,42$ | 4.940.729 | 25/03 02:00 |
| THERMO FISHER SCIEN | 558,26$ | 0,55% | 3,07$ | 558,66$ | 544,31$ | 1.012.596 | 25/03 02:04 |
| UNION PACIFIC | 188,51$ | 1,24% | 2,31$ | 188,56$ | 183,85$ | 4.263.667 | 25/03 02:04 |
| UNITEDHEALTH GROUP | 475,99$ | 1,29% | 6,08$ | 476,88$ | 467,59$ | 2.533.418 | 25/03 02:04 |
| US BANCORP | 34,90$ | -0,46% | -0,16$ | 34,94$ | 34,01$ | 18.625.542 | 25/03 02:04 |
| UNITED PARCEL SVC-B | 186,07$ | 0,42% | 0,78$ | 186,41$ | 183,72$ | 2.586.752 | 25/03 02:04 |
| VERIZON COMM | 37,66$ | 0,78% | 0,29$ | 37,70$ | 37,25$ | 14.960.047 | 25/03 02:04 |
| VISA-A | 221,04$ | -0,70% | -1,55$ | 221,33$ | 218,25$ | 4.792.394 | 25/03 02:04 |
| WALGREENS BOOTS | 32,70$ | 1,14% | 0,37$ | 32,79$ | 31,86$ | 8.105.992 | 25/03 02:00 |
| WAL-MART STORES | 141,80$ | 0,82% | 1,15$ | 142,47$ | 140,60$ | 7.584.272 | 25/03 02:04 |
| WALT DISNEY-DISNEY | 94,08$ | -1,83% | -1,75$ | 95,00$ | 93,02$ | 9.544.154 | 25/03 02:04 |
| WELLS FARGO | 36,23$ | -1,04% | -0,38$ | 36,48$ | 35,25$ | 35.703.105 | 25/03 02:04 |
