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

Cours de NASDAQ 100

Date de cours:   25/05/18 23:16

6.960,92
0,16% 11,22

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
71,4600
0,93%
0,66
71,8100
70,6000
3.705.573
25/05/18 02:00
Adobe Systems
243,5600
-0,65%
-1,59
245,7900
242,8700
2.152.871
25/05/18 02:00
Alexion Pharm
117,7400
0,51%
0,60
118,2000
117,1700
980.134
25/05/18 02:00
Align Technology
318,5400
0,47%
1,50
322,6717
316,3800
1.268.089
25/05/18 02:00
Alphab Non Vtg-c
1.075,6600
-0,33%
-3,58
1.082,5600
1.073,7750
899.406
25/05/18 02:00
Alphabet-a
1.084,0800
-0,13%
-1,37
1.089,5700
1.082,6000
1.111.161
25/05/18 02:00
Amazon.com
1.610,1500
0,44%
7,08
1.614,1200
1.600,4474
2.698.400
25/05/18 02:00
American Airline
44,9100
3,10%
1,35
45,8200
43,8000
6.517.255
25/05/18 02:00
Amgen
178,2400
0,16%
0,28
179,0800
177,6000
1.811.957
25/05/18 02:00
Analog Devices
95,4500
0,43%
0,41
95,5000
94,5400
1.467.930
25/05/18 02:00
Apple
188,5800
0,23%
0,43
189,6500
187,6500
17.460.963
25/05/18 02:00
Applied Material
50,8500
0,16%
0,08
51,3300
50,4000
12.202.909
25/05/18 02:00
Asml Hold Ny Reg
201,1000
0,13%
0,27
201,2500
198,8000
309.826
25/05/18 02:00
Autodesk Inc
132,7500
-4,44%
-6,17
139,6925
131,1470
6.543.575
25/05/18 02:00
Automatic Data P
130,6500
0,29%
0,38
131,0200
129,7150
1.322.876
25/05/18 02:00
Baidu Sp Adr-a
243,8000
1,47%
3,52
245,7990
240,0800
5.296.346
25/05/18 02:00
Biogen
286,2100
0,63%
1,80
289,6100
283,8500
1.464.209
25/05/18 02:00
Biomarin Pharm
92,4900
4,77%
4,21
92,8700
90,2700
3.443.958
25/05/18 02:00
Booking Hldg
2.110,6200
1,07%
22,34
2.118,9100
2.081,0700
344.461
25/05/18 02:00
Broadcom
213,9500
2,58%
7,29
213,9600
206,5700
270
25/05/18 19:06
Ca
35,5600
-0,03%
-0,01
35,8000
35,4100
1.818.822
25/05/18 02:00
Cadence Design
42,2400
0,02%
0,01
42,2900
41,9600
1.921.422
25/05/18 02:00
Celgene Corp
78,6300
-1,14%
-0,91
79,5600
78,3400
6.128.107
25/05/18 02:00
Cerner Corp
59,9400
0,84%
0,50
60,6000
59,6000
1.320.601
25/05/18 02:00
Charter Comm Rg-a
270,2000
0,66%
1,77
271,4200
267,8950
769.459
25/05/18 02:00
Check Point Sftw
97,0600
0,67%
0,65
97,2150
96,3200
817.934
25/05/18 02:00
Cintas
180,8400
-0,45%
-0,81
181,9700
180,1000
295.306
25/05/18 02:00
Cisco Systems
43,2600
-0,71%
-0,31
43,6200
43,2100
15.362.007
25/05/18 02:00
Citrix Systems
106,5500
-0,01%
-0,01
107,0600
105,9500
755.654
25/05/18 02:00
Cognizant Tech So-a
75,7800
-0,20%
-0,15
76,0400
75,0500
2.872.517
25/05/18 02:00
Comcast-a
31,7500
0,38%
0,12
32,0100
31,5800
13.190.257
25/05/18 02:00
Costco Whsl
198,3600
-0,27%
-0,53
200,2200
197,8200
1.330.952
25/05/18 02:00
Csx
64,6800
0,39%
0,25
64,8168
64,3300
3.847.635
25/05/18 02:00
Ctrip Intl Sp Ads
46,5000
1,24%
0,57
46,7950
45,9400
4.349.423
25/05/18 02:00
Dentsply Sirona
46,5700
0,78%
0,36
46,8600
46,1800
2.320.745
25/05/18 02:00
Dish Network Rg-a
30,7100
0,72%
0,22
30,9900
30,4200
1.892.931
25/05/18 02:00
Dollar Tree
95,1800
0,56%
0,53
96,0400
94,1900
2.387.711
25/05/18 02:00
Ebay
37,9400
0,40%
0,15
38,2900
37,8000
8.736.645
25/05/18 02:00
Electronic Arts
131,8500
0,28%
0,37
132,6000
131,1500
1.459.343
25/05/18 02:00
Expedia Group
117,8300
0,72%
0,84
118,0000
116,0300
1.011.411
25/05/18 02:00
Express Scrpts H
77,0800
0,36%
0,28
77,4700
76,5900
1.829.926
25/05/18 02:00
Facebook-a
184,9200
-0,54%
-1,01
186,3300
184,4500
10.965.061
25/05/18 02:00
Fastenal
52,5000
-0,57%
-0,30
53,0100
52,1700
1.531.399
25/05/18 02:00
Fiserv Inc
71,7700
0,13%
0,09
71,9600
71,6100
1.003.673
25/05/18 02:00
Gilead Sciences
67,3800
-0,22%
-0,15
67,9300
67,0000
4.864.615
25/05/18 02:00
Hasbro Inc
87,6400
-0,16%
-0,14
88,4350
87,5000
633.591
25/05/18 02:00
Henry Schein
70,4300
-0,11%
-0,08
71,9300
70,2100
858.600
25/05/18 02:00
Hologic
38,9200
0,52%
0,20
39,1550
38,5600
1.099.563
25/05/18 02:00
Idexx Labs
203,7000
0,66%
1,33
204,0100
202,4200
360.286
25/05/18 02:00
Illumina
266,2200
-1,70%
-4,61
271,3500
264,5000
679.138
25/05/18 02:00
suivant