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

Cours de NASDAQ 100

Date de cours:   10/12/19 23:16

8.354,29
-0,10% -8,45

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
55,9400
2,85%
1,55
55,9900
54,1000
4.686.013
10/12/19 02:00
Adobe
304,1700
-0,94%
-2,88
309,0300
304,1000
10
10/12/19 02:00
Alexion Pharm
111,2000
-1,14%
-1,28
113,5400
110,5900
1.657.504
10/12/19 02:00
Align Technology
273,6500
0,07%
0,19
274,1600
269,5000
490.761
10/12/19 02:00
Alphab Rg-c-nv
1.344,6600
0,08%
1,10
1.349,9750
1.336,0400
1.094.653
10/12/19 02:00
Alphabet-a
1.342,8900
-0,01%
-0,10
1.348,0000
1.334,0000
880.430
10/12/19 02:00
Amazon.com
1.739,2100
-0,59%
-10,30
1.750,6700
1.735,0000
54
10/12/19 02:00
American Airline
27,0000
-1,78%
-0,49
27,6250
26,9000
147
10/12/19 02:00
Amgen
233,8400
0,44%
1,02
235,1200
231,5100
1.494.839
10/12/19 02:00
Analog Devices
114,4100
-0,18%
-0,21
115,4400
114,0300
2.815.854
10/12/19 02:00
Apple
268,4800
0,58%
1,56
270,0700
265,8600
4.261
10/12/19 02:00
Applied Material
56,6200
0,04%
0,02
57,1700
56,4600
4
10/12/19 02:00
Asml Hold Ny Reg
279,1100
0,57%
1,59
280,2800
277,2300
800
10/12/19 02:00
Autodesk Inc
178,4600
-0,21%
-0,37
179,8100
177,6600
1.158.992
10/12/19 02:00
Automatic Data P
168,4300
-0,38%
-0,64
169,2250
168,1600
1.523.413
10/12/19 02:00
Baidu Sp Adr-a
114,7800
-0,24%
-0,28
116,2300
114,6600
1.999.652
10/12/19 02:00
Biogen
297,2000
0,56%
1,65
300,2600
294,3700
1.227.234
10/12/19 02:00
Biomarin Pharm
79,4300
0,67%
0,53
79,7500
78,5000
1.389.999
10/12/19 02:00
Booking Hldg
1.904,6300
-0,06%
-1,16
1.926,4000
1.901,5800
238.801
10/12/19 02:00
Broadcom
280,4500
2,60%
2,00
282,4500
282,2500
7
10/12/19 09:02
Cadence Design
65,8500
-0,27%
-0,18
66,7200
65,5000
1.395.678
10/12/19 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
71,7100
0,38%
0,27
71,8300
71,1100
1.292.150
10/12/19 02:00
Charter Comm Rg-a
461,7100
-1,48%
-6,95
469,7000
460,4700
979.898
10/12/19 02:00
Check Point Sftw
112,3900
-0,95%
-1,08
113,7900
112,2700
617.531
10/12/19 02:00
Cintas
255,9000
0,82%
2,09
256,7300
253,9700
430.224
10/12/19 02:00
Cisco Systems
44,1000
0,46%
0,20
44,1800
43,8000
100
10/12/19 02:00
Citrix Systems
109,6800
-0,59%
-0,65
110,6500
109,5900
1.216.575
10/12/19 02:00
Cognizant Tech So-a
61,1000
-1,26%
-0,78
61,9000
61,0200
2.284.916
10/12/19 02:00
Comcast-a
42,7700
-2,55%
-1,12
43,8000
42,7050
3
10/12/19 02:00
Costco Whsl
295,7800
0,21%
0,62
296,6900
294,5450
1.566.311
10/12/19 02:00
Csx
70,4000
-0,01%
-0,01
70,5800
69,4300
3.483.630
10/12/19 02:00
Dentsply Sirona
57,3700
0,09%
0,05
57,4900
56,9200
896.332
10/12/19 02:00
Dollar Tree
91,5500
-1,77%
-1,65
94,2600
91,1800
2.658.523
10/12/19 02:00
Ebay
34,7200
0,43%
0,15
35,0000
34,6600
6.291.143
10/12/19 02:00
Electronic Arts
101,8350
-0,19%
-0,20
102,5000
101,2900
2.007.659
10/12/19 02:00
Expedia Group
111,8500
2,80%
3,05
113,1700
109,1057
4.828.510
10/12/19 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
200,8700
-0,23%
-0,47
202,0500
200,1500
15
10/12/19 02:00
Fastenal
35,9400
-0,47%
-0,17
36,2200
35,8000
2.400.170
10/12/19 02:00
Fiserv Inc
113,8400
-0,79%
-0,91
114,9800
113,5200
1.743.834
10/12/19 02:00
Gilead Sciences
67,0800
0,22%
0,15
67,1800
66,1300
4.273.576
10/12/19 02:00
Hasbro Inc
99,9300
-0,76%
-0,77
101,0050
99,2700
770.598
10/12/19 02:00
Henry Schein
68,3300
-0,51%
-0,35
68,8600
68,1700
1.075.851
10/12/19 02:00
Hologic
52,2000
0,19%
0,10
52,3800
51,6800
2.462.381
10/12/19 02:00
Idexx Labs
252,8400
1,53%
3,82
252,9400
249,5200
514.989
10/12/19 02:00
Illumina
326,9400
0,11%
0,35
329,3000
324,1100
789.580
10/12/19 02:00
Incyte
95,7200
0,98%
0,93
96,5900
94,1600
1.186.080
10/12/19 02:00
Intel
56,5900
0,11%
0,06
56,8300
56,4400
16.157.977
10/12/19 02:00
Intuit
252,3200
-1,35%
-3,45
256,8700
252,1400
975.429
10/12/19 02:00
suivant