USX

Dernier cours 7 449,94
Variation +0,67%

Aujourd’hui:

Ouverture 7 394,62
haut 7 468,66
bas 7 345,77

Dernier jour de négoce:

Clôture 7 449,94

Liste des cours

Libellé Achat Vente Volume Ordres
exéc.
Variation
3M Co. 133,90 134,48 7 940 224 -1,51%
Activision Blizzard Inc. 71,24 71,77 5 919 117 +1,97%
Adobe Inc. 407,90 409,20 4 846 218 +0,92%
Advanced Micro Devices Inc. 50,65 50,86 112 527 550 +7,35%
Alexion Pharmaceuticals Inc. 95,90 96,26 542 19 +0,36%
Align Technology Inc. 242,30 243,60 18 3 -1,51%
Alphabet Inc. Class A 1 343,20 1 344,60 3 809 603 +1,37%
Alphabet Inc. Class C 1 337,00 1 338,00 1 283 152 +1,67%
Amazon.Com Inc. 2 819,50 2 821,00 24 341 2 859 +3,73%
American Express Co. 80,17 80,36 5 634 111 -2,31%
Amgen Inc. 222,55 223,35 580 31 +0,79%
Analog Devices Inc. 109,96 110,32 109 4 +1,55%
Ansys Inc. 268,40 271,30 89 4 +1,88%
Apple Inc. 339,25 339,50 79 017 1 883 +0,79%
Applied Materials Inc. 56,11 56,45 1 197 13 +0,31%
ASML Holding N.V. N.Y.Reg 348,00 350,00 104 14 -0,58%
Autodesk Inc. 219,35 220,40 966 31 +2,12%
Automatic Data Processing Inc. 128,76 129,40 702 18 -1,28%
Baidu.com Inc. ADR 117,20 117,60 12 733 242 +1,56%
Biogen Inc. 246,25 247,85 3 294 78 -0,14%
Biomarin Pharmaceutical Inc. 112,04 112,64 272 7 -1,41%
Boeing Co. 153,12 154,04 11 750 326 -3,22%
Booking Holdings Inc. 1 474,40 1 483,60 271 76 +1,08%
Broadcom Corp. 284,25 285,60 466 20 +0,55%
Cadence Design Systems Inc. 89,29 90,64 374 13 +1,07%
Caterpillar Inc. 111,28 111,62 1 946 40 -0,92%
Cerner Corp. 61,60 61,80 300 4 +0,08%
Charter Communicat. Inc.(Del.) Class A 466,65 472,60 22 6 -0,18%
Check Point Software Techs Ltd 104,80 105,60 1 668 32 +2,85%
Chevron Corp. 73,11 73,58 3 624 66 -3,57%
Cintas Corp. 234,70 237,00 342 14 -2,17%
Cisco Systems Inc. 41,285 41,46 20 328 194 +2,57%
Citrix Systems Inc. 135,00 135,68 605 18 +1,38%
Coca-Cola Co., The 38,835 38,995 68 798 814 -2,26%
Cognizant Technology Sol. Corp. 48,865 49,09 1 362 11 -0,93%
Comcast Corp. Cl. A 34,78 34,89 1 345 9 -0,66%
Copart Inc. 73,50 74,00 100 1 -2,65%
Costco Wholesale Corp. 288,00 289,00 173 15 +3,74%
CSX Corp. 59,78 60,42 15 1 -0,08%
DexCom Inc. 387,45 393,75 815 57 +1,80%
Dollar Tree Inc. 80,69 81,17 120 3 -0,79%
Dow Inc. 34,74 35,095 1 646 15 -1,39%
Ebay Inc. 52,49 52,66 11 768 153 +2,35%
Electronic Arts Inc. 122,34 123,58 1 900 61 +2,67%
Expedia Group Inc. 71,96 72,42 1 030 26 -3,02%
Exxon Mobil Corp. 36,605 36,65 34 146 329 -3,74%
Facebook Inc. 216,50 216,85 21 708 612 +0,81%
Fastenal Co. 38,04 38,36 379 9 +0,79%
Fiserv Inc. 83,83 84,21 4 479 84 -2,05%
Fox Corp. Shares A 21,60 21,80 1 1 -0,89%
Fox Corp. Shares B 21,60 21,80 25 1 -3,54%
Gilead Sciences Inc. 66,10 66,27 33 718 677 -0,84%
Goldman Sachs Group Inc. 174,02 174,66 1 556 37 -2,45%
Home Depot Inc. 219,40 220,05 754 31 -0,14%
IDEXX Laboratories Inc. 301,10 303,70 73 8 +1,95%
Illumina Inc. 328,20 332,40 153 22 +1,23%
Incyte Corp. 95,11 96,07 230 5 -1,83%
Intel Corp. 51,72 51,81 12 275 144 -0,08%
Intl Business Machines Corp. 102,45 102,55 17 006 261 -1,30%
Intuit Inc. 271,95 273,65 177 13 -1,11%
Intuitive Surgical Inc. 507,90 510,60 441 91 -0,80%
JD.com Inc. Cl.A(sp.ADRs) 59,60 59,80 39 642 718 +3,46%
Johnson&Johnson 126,08 126,52 11 897 305 -0,16%
JPMorgan Chase & Co. 80,73 80,98 5 331 118 -1,93%
KLA Corp. 179,88 181,02 451 9 -0,94%
Kraft Heinz Co. 27,65 27,93 13 648 108 -1,05%
LAM Research Corp. 296,15 298,70 600 28 +1,14%
Liberty Global Inc. Registered Shares A 20,065 20,21 50 1 +0,12%
Liberty Global Inc. Registered Shares C 19,80 19,90 786 3 -0,50%
Lululemon Athletica Inc. 278,40 280,10 879 37 +1,63%
Marriott International Inc. 76,16 76,65 1 165 17 -3,99%
Maxim Integrated Products Inc. 57,00 57,50 50 1 +4,55%
McDonalds Corp. 163,10 163,50 5 431 196 -0,65%
Mercadolibre Inc. 898,20 904,50 227 48 +1,01%
Merck & Co. Inc. 67,80 68,00 4 001 70 -1,45%
Microchip Technology Inc. 95,06 95,50 875 21 +3,66%
Micron Technology Inc. 44,165 44,455 3 090 47 +0,96%
Microsoft Corp. 189,58 189,68 81 878 1 678 +0,98%
Mondelez International Inc. Class A 44,395 44,665 4 165 28 -1,06%
Monster Beverage Corp. 62,84 63,05 162 4 -0,57%
NetApp Inc. 37,39 37,56 541 9 -2,87%
NetEase Inc.(Sp. ADRs) 427,10 428,80 1 325 108 +6,66%
Netflix.com Inc. 448,90 450,85 7 133 481 +1,67%
NIKE Inc. 85,84 86,11 4 497 113 -1,70%
Nvidia Corp. 371,90 373,55 16 081 848 +3,47%
NXP Semiconductors NV 104,28 104,70 736 16 +2,20%
O'Reilly Automotive Inc. 370,65 372,35 0 0 0,00%
Paccar Inc. 65,50 66,00 0 0 0,00%
Paychex Inc. 64,34 64,80 691 23 -2,05%
PayPal Holdings Inc. 162,04 162,70 19 409 627 +1,21%
PepsiCo Inc. 117,42 117,76 3 195 79 -0,68%
Pfizer Inc. 29,60 29,70 112 502 589 -0,34%
Procter & Gamble Co. 108,50 109,00 7 932 119 0,00%
Qualcomm Inc. 82,37 82,90 2 011 44 +0,11%
Raytheon Technologies Corp. 51,39 51,60 8 330 116 -4,23%
Regeneron Pharmaceuticals Inc. 564,90 569,70 287 25 +0,11%
Ross Stores Inc. 74,87 75,23 1 458 25 -0,45%
Seattle Genetics Inc. 159,00 162,00 125 9 +3,23%
Sirius XM Holdings Inc. 4,9575 5,01 246 2 -2,39%
Skyworks Solutions Inc. 117,12 117,92 363 6 +0,58%
Splunk Inc. 180,78 182,22 709 48 +0,42%
Starbucks Corp. 65,01 65,40 6 996 107 -0,54%
Synopsys Inc. 180,16 182,86 452 29 +2,24%
T-Mobile US Inc. 93,57 94,61 580 14 -1,27%
Take-Two Interactive Softw.Inc 133,32 133,88 1 103 57 +2,50%
Tesla Inc. 0,00 1 237,00 22 310 1 944 +2,52%
Texas Instruments Inc. 115,40 115,74 497 27 +1,21%
The Travelers Companies Inc. 97,18 97,80 0 0 0,00%
Trip.com Group Ltd. Sp.ADRs 23,80 24,00 704 5 -0,83%
Ulta Salon Cosmet. & Frag.Inc. 169,94 170,58 440 11 -3,92%
United Airlines Holdings Inc. 26,40 27,00 18 171 123 -6,94%
UnitedHealth Group Inc. 257,85 258,75 493 35 -1,88%
Verisign Inc. 187,46 189,20 51 4 +1,09%
Verisk Analytics Inc. Cl.A 152,96 153,92 22 2 -0,88%
Verizon Communications Inc. 47,725 47,945 3 268 38 -2,26%
Vertex Pharmaceuticals Inc. 260,85 262,50 411 37 -0,78%
VISA Inc. 170,06 170,58 16 109 521 -1,27%
Walgreens Boots Alliance Inc. 34,255 34,775 29 116 330 -7,66%
Walmart Inc. 113,06 113,34 8 019 137 +3,04%
Walt Disney Co. 103,40 103,76 13 331 412 +0,66%
Western Digital Corp. 37,415 37,59 1 330 14 -0,61%
Workday Inc. Shares A 174,76 175,58 283 14 -1,54%
Xcel Energy Inc. 56,00 56,50 41 2 -1,77%
Xilinx Inc. 88,44 89,17 540 15 -0,27%
Zoom Video Communications Inc. 237,00 240,00 5 588 257 +0,85%
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)