Vue Normale Vue Statistique Vue Graphique Vue Technique Vue Risque Consensus Brokers Les Plus Actifs
Indices

Cours de NASDAQ 100

Date de cours:   24/04/19 23:16

7.784,41
-0,34% -26,29

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
46,7500
0,52%
0,24
46,8900
46,0400
5.327.783
24/04/19 02:00
Adobe
275,4500
-1,09%
-3,04
280,1700
275,2500
1.867.555
24/04/19 02:00
Alexion Pharm
130,0900
-1,72%
-2,28
133,8900
127,7000
1.250.750
24/04/19 02:00
Align Technology
297,0800
0,34%
1,00
298,3200
291,7250
1.373.092
24/04/19 02:00
Alphab Non Vtg-c
1.256,0000
-0,68%
-8,55
1.268,0100
1.255,0000
204
24/04/19 02:00
Alphabet-a
1.260,0500
-0,83%
-10,54
1.274,0000
1.259,8100
558
24/04/19 02:00
Amazon.com
1.901,7500
-1,14%
-22,02
1.929,6899
1.898,1600
6.188
24/04/19 02:00
American Airline
33,9900
0,06%
0,02
34,4900
33,9000
3.739.803
24/04/19 02:00
Amgen
178,3000
-0,81%
-1,46
180,8300
178,2600
100
24/04/19 02:00
Analog Devices
117,2900
2,79%
3,18
118,5400
114,1500
5.727.388
24/04/19 02:00
Apple
207,1600
-0,15%
-0,32
208,4800
207,0500
7.188
24/04/19 02:00
Applied Material
44,4600
1,44%
0,63
45,6400
43,8800
2.233
24/04/19 02:00
Asml Hold Ny Reg
205,4100
0,06%
0,12
207,8100
205,2000
815
24/04/19 02:00
Autodesk Inc
176,3100
0,59%
1,03
177,3700
175,0400
1.168.803
24/04/19 02:00
Automatic Data P
163,5000
-0,93%
-1,54
165,5000
163,4800
1.771.017
24/04/19 02:00
Baidu Sp Adr-a
169,3000
-2,30%
-3,99
174,2582
169,1000
3.903
24/04/19 02:00
Biogen
224,4000
-2,52%
-5,81
232,8000
223,4600
4.123.896
24/04/19 02:00
Biomarin Pharm
85,4900
-0,59%
-0,51
86,1600
84,5700
937.532
24/04/19 02:00
Booking Hldg
1.867,2800
-1,08%
-20,45
1.893,9800
1.863,6000
506.643
24/04/19 02:00
Broadcom
283,0000
0,55%
1,55
283,0000
278,9500
17
09:50
Cadence Design
67,6500
1,42%
0,95
68,3300
66,6900
3.186.614
24/04/19 02:00
Celgene Corp
93,1000
-0,61%
-0,57
93,9000
93,0200
5.675.433
24/04/19 02:00
Cerner Corp
64,1500
0,50%
0,32
64,3950
63,7800
2.747.120
24/04/19 02:00
Charter Comm Rg-a
360,5000
0,52%
1,87
361,9900
355,2800
817.144
24/04/19 02:00
Check Point Sftw
118,1900
-0,28%
-0,33
119,8800
117,7200
1.007.487
24/04/19 02:00
Cintas
215,8000
1,12%
2,40
216,0000
213,0800
496.633
24/04/19 02:00
Cisco Systems
56,8800
0,34%
0,19
57,1500
56,5800
2
24/04/19 02:00
Citrix Systems
100,4600
-0,42%
-0,42
101,9300
100,1100
2.234.420
24/04/19 02:00
Cognizant Tech So-a
72,6700
-0,25%
-0,18
73,5000
72,0900
3.045.795
24/04/19 02:00
Comcast-a
41,8500
-0,33%
-0,14
42,2450
41,7400
25.514.141
24/04/19 02:00
Costco Whsl
247,9600
0,97%
2,38
248,7000
245,6000
1.156.425
24/04/19 02:00
Csx
79,3200
0,38%
0,30
80,3700
79,0900
3.753.580
24/04/19 02:00
Ctrip Intl Sp Ads
42,9400
-2,05%
-0,90
43,9900
42,0550
500
24/04/19 02:00
Dentsply Sirona
50,4000
1,29%
0,64
50,5500
49,5700
50
24/04/19 02:00
Dollar Tree
110,2100
0,83%
0,91
110,7200
109,3500
1.386.347
24/04/19 02:00
Ebay
38,5200
5,05%
1,85
38,7450
37,5600
13
24/04/19 02:00
Electronic Arts
94,1500
-0,51%
-0,48
95,2800
93,8700
3.041.453
24/04/19 02:00
Expedia Group
124,4900
-1,10%
-1,39
126,5000
124,3100
1.253.065
24/04/19 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
182,5800
-0,65%
-1,20
185,1400
181,6500
212.858
24/04/19 02:00
Fastenal
71,3500
0,35%
0,25
71,8800
71,1200
1.756.686
24/04/19 02:00
Fiserv Inc
86,5300
-0,63%
-0,55
87,0750
85,8700
2.621.589
24/04/19 02:00
Gilead Sciences
62,8000
-0,38%
-0,24
63,1900
62,2000
1.596
24/04/19 02:00
Hasbro Inc
103,1800
2,51%
2,53
103,5200
100,5500
3.572.434
24/04/19 02:00
Henry Schein
64,1800
1,45%
0,92
64,5600
63,0300
1.018.602
24/04/19 02:00
Hologic
44,7300
1,06%
0,47
44,7600
43,7700
1.300.105
24/04/19 02:00
Idexx Labs
224,5800
0,06%
0,13
226,4775
223,4700
414.930
24/04/19 02:00
Illumina
314,5200
-2,34%
-7,54
323,4200
314,0000
907.023
24/04/19 02:00
Incyte
73,5200
-2,51%
-1,89
75,2200
73,4500
918.193
24/04/19 02:00
Intel
58,7200
-0,10%
-0,06
59,2899
58,1400
842
24/04/19 02:00
suivant