USX

Dernier cours 5 793,53
Variation -0,94%

Aujourd’hui:

Ouverture 5 787,09
haut 5 908,62
bas 5 733,68

Dernier jour de négoce:

Clôture 5 793,53

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.
Variation
3M Co. 123,58 124,02 10 490 305 -2,39%
Activision Blizzard Inc. 55,28 55,70 8 726 116 -0,77%
Adobe Inc. 271,00 272,05 3 006 159 -3,10%
Advanced Micro Devices Inc. 39,31 39,48 37 053 285 -3,75%
Alexion Pharmaceuticals Inc. 82,82 83,16 264 7 -0,61%
Align Technology Inc. 142,32 143,02 391 10 +2,03%
Alphabet Inc. Class A 1 010,20 1 011,00 7 500 1 341 -1,79%
Alphabet Inc. Class C 1 013,60 1 016,60 2 089 322 -1,57%
Amazon.Com Inc. 1 761,20 1 763,60 9 028 1 342 -0,23%
American Airlines Group Inc. 8,634 8,746 93 096 349 -6,12%
American Express Co. 68,01 68,15 12 204 154 -3,91%
Amgen Inc. 189,58 190,32 1 752 46 -2,05%
Analog Devices Inc. 79,96 80,25 127 3 -2,00%
Ansys Inc. 200,90 202,90 150 8 +0,30%
Apple Inc. 223,15 223,40 57 237 1 270 -1,04%
Applied Materials Inc. 38,995 39,235 4 533 23 -1,96%
ASML Holding N.V. N.Y.Reg 226,00 228,00 15 1 -1,74%
Autodesk Inc. 128,30 128,96 640 23 +1,96%
Automatic Data Processing Inc. 118,68 119,22 172 9 -2,71%
Baidu.com Inc. ADR 89,70 90,30 4 668 82 -2,18%
Biogen Inc. 277,00 279,35 300 28 -2,14%
Biomarin Pharmaceutical Inc. 77,95 78,30 0 0 0,00%
Boeing Co. 115,00 115,76 31 382 775 +1,38%
Booking Holdings Inc. 1 135,00 1 140,00 785 197 -3,00%
Broadcom Corp. 215,85 217,15 531 29 -0,69%
Cadence Design Systems Inc. 58,70 59,61 82 3 +0,48%
Caterpillar Inc. 106,00 106,50 1 526 39 -3,35%
Cerner Corp. 57,51 57,69 21 2 +0,19%
Charter Communicat. Inc.(Del.) Class A 398,95 403,95 51 5 -0,67%
Check Point Software Techs Ltd 90,47 91,29 403 11 -1,47%
Chevron Corp. 69,29 69,74 13 029 201 -0,83%
Cintas Corp. 151,25 152,70 769 26 -0,23%
Cisco Systems Inc. 36,065 36,21 21 550 217 -1,49%
Citrix Systems Inc. 130,32 131,00 1 487 50 -0,18%
Coca-Cola Co., The 40,475 40,65 45 535 580 +0,12%
Cognizant Technology Sol. Corp. 40,01 40,205 444 10 -1,03%
Comcast Corp. Cl. A 31,39 31,49 597 6 -2,07%
Copart Inc. 57,00 57,50 109 4 -3,36%
Costco Wholesale Corp. 266,25 267,00 286 21 -0,63%
CSX Corp. 52,22 52,77 120 2 +1,39%
Dollar Tree Inc. 64,79 65,19 131 3 -2,57%
Dow Inc. 25,74 26,07 2 016 27 +0,37%
Ebay Inc. 27,16 27,245 1 304 26 +1,23%
Electronic Arts Inc. 94,34 95,29 659 23 +0,42%
Expedia Group Inc. 44,91 45,185 4 856 47 +1,53%
Exxon Mobil Corp. 36,24 36,285 144 706 990 -2,65%
Facebook Inc. 142,32 142,88 18 104 632 -2,17%
Fastenal Co. 28,07 28,30 390 2 +1,45%
Fiserv Inc. 79,53 79,90 1 024 27 -3,69%
Fox Corp. Shares A 20,60 20,80 0 0 0,00%
Fox Corp. Shares B 19,90 20,00 342 3 -2,48%
Gilead Sciences Inc. 72,06 72,24 75 963 978 +1,80%
Goldman Sachs Group Inc. 135,78 136,36 1 362 39 -1,45%
Home Depot Inc. 165,08 165,58 1 299 42 -1,58%
IDEXX Laboratories Inc. 215,90 217,80 97 5 -1,81%
Illumina Inc. 242,25 245,50 210 19 -2,76%
Incyte Corp. 72,34 73,15 1 409 32 +1,61%
Intel Corp. 50,04 50,14 8 768 87 +0,42%
Intl Business Machines Corp. 98,20 98,68 6 486 159 -2,62%
Intuit Inc. 201,10 202,55 335 15 -3,25%
Intuitive Surgical Inc. 426,95 429,00 435 59 -1,64%
JD.com Inc. Cl.A(sp.ADRs) 36,60 37,10 7 442 103 -0,27%
Johnson&Johnson 123,68 124,16 19 347 402 +1,26%
JPMorgan Chase & Co. 77,58 77,81 3 893 76 -4,55%
KLA Corp. 117,90 118,72 277 5 -4,45%
Kraft Heinz Co. 23,30 23,535 22 541 142 +3,04%
LAM Research Corp. 201,00 202,95 648 19 -2,76%
Liberty Global Inc. Registered Shares A 14,546 14,664 48 1 -4,01%
Liberty Global Inc. Registered Shares C 13,70 13,80 0 0 0,00%
Lululemon Athletica Inc. 166,78 167,82 130 4 +0,39%
Marriott International Inc. 54,49 54,81 5 629 103 -5,77%
Maxim Integrated Products Inc. 44,80 45,00 62 1 -0,45%
McDonalds Corp. 148,22 148,70 6 132 302 +0,27%
Mercadolibre Inc. 418,95 421,40 588 56 -1,30%
Merck & Co. Inc. 70,40 70,60 2 681 51 -0,56%
Microchip Technology Inc. 59,12 59,38 204 7 -0,90%
Micron Technology Inc. 38,05 38,28 4 104 21 -0,41%
Microsoft Corp. 142,16 142,64 76 339 1 528 -0,48%
Mondelez International Inc. Class A 46,88 47,17 3 460 37 +1,23%
Monster Beverage Corp. 50,05 50,24 517 4 -1,36%
NetApp Inc. 34,465 34,635 78 5 -5,03%
NetEase Inc.(Sp. ADRs) 300,00 301,00 360 34 -1,28%
Netflix.com Inc. 334,00 335,50 3 642 169 -1,74%
NIKE Inc. 72,83 73,06 6 922 109 -0,98%
Nvidia Corp. 225,15 226,05 7 737 185 -3,99%
NXP Semiconductors NV 69,81 70,07 1 490 28 -3,18%
O'Reilly Automotive Inc. 272,30 273,80 64 2 -3,49%
Paccar Inc. 56,50 57,00 1 151 9 0,00%
Paychex Inc. 54,87 55,27 434 10 -1,33%
PayPal Holdings Inc. 85,29 85,64 12 326 298 -0,59%
PepsiCo Inc. 115,12 115,52 2 718 79 +0,28%
Pfizer Inc. 31,00 31,30 38 072 316 +3,63%
Procter & Gamble Co. 106,50 107,00 10 151 230 +0,47%
Qualcomm Inc. 60,13 60,50 2 338 50 -4,26%
Regeneron Pharmaceuticals Inc. 454,35 458,05 292 40 -2,28%
Ross Stores Inc. 68,66 69,05 1 890 17 -5,86%
Seattle Genetics Inc. 107,00 108,00 59 3 0,00%
Sirius XM Holdings Inc. 4,1075 4,1535 570 4 -5,80%
Skyworks Solutions Inc. 74,00 74,48 442 11 -3,84%
Splunk Inc. 94,14 94,85 2 103 72 -2,55%
Starbucks Corp. 58,17 58,55 9 061 128 -2,67%
Synopsys Inc. 114,42 116,14 49 2 -2,85%
T-Mobile US Inc. 75,36 76,20 165 10 -2,54%
Take-Two Interactive Softw.Inc 109,38 110,00 921 26 -0,22%
Tesla Inc. 443,45 444,50 63 410 3 266 +5,91%
Texas Instruments Inc. 92,31 92,65 552 26 -1,50%
The Travelers Companies Inc. 86,53 87,14 127 2 +1,46%
Trip.com Group Ltd. Sp.ADRs 20,20 20,40 580 3 -3,85%
Ulta Salon Cosmet. & Frag.Inc. 144,60 145,26 19 3 -2,26%
United Airlines Holdings Inc. 20,80 21,40 21 609 153 -0,83%
United Technologies Corp. 78,86 78,99 0 0 0,00%
UnitedHealth Group Inc. 211,85 212,65 255 20 -4,81%
Verisign Inc. 168,32 169,96 392 12 +0,20%
Verisk Analytics Inc. Cl.A 130,64 131,60 0 0 0,00%
Verizon Communications Inc. 50,49 50,73 3 486 25 -1,00%
Vertex Pharmaceuticals Inc. 219,45 221,05 976 55 -1,46%
VISA Inc. 140,26 140,70 20 000 539 -3,35%
Walgreens Boots Alliance Inc. 37,295 37,87 8 632 88 +0,89%
Walmart Inc. 110,36 110,64 4 909 90 +1,04%
Walt Disney Co. 86,77 87,08 28 109 945 -2,94%
Western Digital Corp. 35,27 35,46 2 115 18 +0,03%
Willis Towers Watson PLC 145,00 146,00 0 0 0,00%
Workday Inc. Shares A 107,16 108,00 498 13 -4,26%
Xcel Energy Inc. 53,50 54,00 0 0 0,00%
Xilinx Inc. 72,85 73,44 1 174 15 -0,34%
Copyright © 2020 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Deutsche Börse AG.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)