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

Cours de NASDAQ 100

Date de cours:   09/04/20 23:16

8.238,53
0,11% 8,99

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
60,4600
-1,00%
-0,61
61,8000
59,5500
8.404.908
09/04/20 02:00
Adobe
318,7000
0,48%
1,52
320,7800
310,7900
3.300.177
09/04/20 02:00
Alexion Pharm
96,2300
-2,36%
-2,33
99,2800
94,2300
3.281.409
09/04/20 02:00
Align Technology
193,1900
4,76%
8,78
197,9900
181,8600
1.765.901
09/04/20 02:00
Alphab Rg-c-nv
1.211,4500
0,10%
1,17
1.225,5700
1.196,7351
2.175.421
09/04/20 02:00
Alphabet-a
1.206,5700
-0,04%
-0,43
1.221,9900
1.192,4166
2.701.423
09/04/20 02:00
Amazon.com
2.042,7600
-0,01%
-0,24
2.053,0000
2.017,6600
4.655.617
09/04/20 02:00
American Airline
12,5100
10,41%
1,18
13,4000
11,8200
117.592.821
09/04/20 02:00
Amgen
218,2100
-0,45%
-0,98
219,3500
215,7000
2.503.361
09/04/20 02:00
Analog Devices
98,7900
-2,57%
-2,61
103,5700
97,8700
2.806.713
09/04/20 02:00
Apple
267,9900
0,72%
1,92
270,0700
264,7000
40.529.123
09/04/20 02:00
Applied Material
49,5900
-3,63%
-1,87
52,7400
48,6800
11.659.104
09/04/20 02:00
Asml Hold Ny Reg
276,8100
-0,64%
-1,77
285,1300
275,1200
728.870
09/04/20 02:00
Autodesk Inc
164,9000
3,57%
5,69
170,8078
160,1700
3.705.174
09/04/20 02:00
Automatic Data P
142,5200
2,88%
3,99
143,8100
139,9100
2.683.410
09/04/20 02:00
Baidu Sp Adr-a
99,0000
1,72%
1,67
100,3700
96,4000
5.422.296
09/04/20 02:00
Biogen
321,0500
1,29%
4,10
322,4500
314,0100
1.480.276
09/04/20 02:00
Biomarin Pharm
79,5500
-0,06%
-0,05
81,1900
78,7700
1.329.559
09/04/20 02:00
Booking Hldg
1.420,6400
3,54%
48,58
1.450,0000
1.403,0000
1.032.857
09/04/20 02:00
Broadcom
238,6000
0,97%
2,55
242,2500
235,7500
129
09/04/20 19:17
Cadence Design
71,6500
-0,26%
-0,19
72,7300
71,0681
1.954.323
09/04/20 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
68,3800
2,97%
1,97
68,8300
67,0700
2.314.409
09/04/20 02:00
Charter Comm Rg-a
466,6400
0,58%
2,71
476,1450
456,1900
1.634.269
09/04/20 02:00
Check Point Sftw
105,3600
-1,57%
-1,68
108,4000
104,7200
1.269.473
09/04/20 02:00
Cintas
198,7400
3,29%
6,33
207,1500
197,5050
934.436
09/04/20 02:00
Cisco Systems
41,2000
-1,29%
-0,54
42,2000
40,8500
27.650.195
09/04/20 02:00
Citrix Systems
139,4000
-5,05%
-7,42
146,6400
138,7600
3.334.906
09/04/20 02:00
Cognizant Tech So-a
54,2800
5,62%
2,89
55,2500
51,9200
6.208.818
09/04/20 02:00
Comcast-a
38,0000
0,85%
0,32
38,0450
36,8000
28.618.348
09/04/20 02:00
Costco Whsl
300,0100
-1,95%
-5,96
304,3500
297,5750
6.492.651
09/04/20 02:00
Csx
64,0000
0,76%
0,48
64,8000
63,1000
5.150.601
09/04/20 02:00
Dentsply Sirona
41,8700
5,79%
2,29
42,1500
39,2800
3.700.304
09/04/20 02:00
Dollar Tree
77,5600
-2,10%
-1,66
80,7200
76,9700
2.498.619
09/04/20 02:00
Ebay
33,8300
2,48%
0,82
34,1000
33,3700
13.558.596
09/04/20 02:00
Electronic Arts
105,8000
-0,94%
-1,00
109,3800
105,0600
3.717.255
09/04/20 02:00
Expedia Group
62,4200
3,09%
1,87
66,0600
61,2700
5.275.694
09/04/20 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
175,1900
0,52%
0,91
177,0800
171,5700
23.534.287
09/04/20 02:00
Fastenal
33,6200
3,48%
1,13
33,7100
32,5500
6.021.537
09/04/20 02:00
Fiserv Inc
99,2200
0,86%
0,85
101,8200
97,9100
3.830.595
09/04/20 02:00
Gilead Sciences
73,5100
-1,97%
-1,48
74,6025
72,9500
12.821.062
09/04/20 02:00
Hasbro Inc
75,6700
2,05%
1,52
78,2500
74,2600
1.508.491
09/04/20 02:00
Henry Schein
52,2500
-0,23%
-0,12
54,5100
51,4400
1.665.882
09/04/20 02:00
Hologic
41,1100
4,39%
1,73
41,6700
40,0100
3.092.155
09/04/20 02:00
Idexx Labs
258,5800
1,51%
3,85
261,0600
252,8650
633.270
09/04/20 02:00
Illumina
287,6200
2,36%
6,63
287,7600
279,4650
1.201.248
09/04/20 02:00
Incyte
86,8100
-1,07%
-0,94
87,9900
85,1690
1.810.463
09/04/20 02:00
Intel
57,1400
-3,12%
-1,84
59,7200
56,0600
40.515.419
09/04/20 02:00
Intuit
252,1000
2,51%
6,17
254,9400
245,8700
1.646.857
09/04/20 02:00
suivant