USX
| Dernier cours | 5 570,49 |
|---|---|
| Variation | -0,35% |
Aujourd’hui:
| Ouverture | 5 546,64 |
|---|---|
| haut | 5 591,06 |
| bas | 5 461,23 |
Dernier jour de négoce:
| Clôture | 5 570,49 |
|---|
Liste des cours
| Libellé | Achat | Vente | Volume | Ordres exéc. |
Variation |
|---|---|---|---|---|---|
| 21st Century Fox Inc. Shares A | 39,62 | 39,98 | 150 | 1 | -0,53% |
| 21st Century Fox Inc. Shares B | 39,46 | 39,62 | 0 | 0 | 0,00% |
| 3M Co. | 167,61 | 168,11 | 5 400 | 195 | -4,38% |
| Activision Blizzard Inc. | 59,90 | 60,35 | 20 808 | 196 | -1,66% |
| Adobe Inc. | 219,30 | 219,96 | 3 835 | 112 | +0,56% |
| Alexion Pharmaceuticals Inc. | 107,04 | 107,41 | 588 | 7 | -1,68% |
| Align Technology Inc. | 271,13 | 272,45 | 1 139 | 60 | -0,79% |
| Alphabet Inc. Class A | 971,44 | 973,43 | 4 399 | 323 | +0,07% |
| Alphabet Inc. Class C | 960,37 | 963,62 | 1 514 | 106 | +0,41% |
| Amazon.Com Inc. | 1 540,92 | 1 542,09 | 20 566 | 1 446 | -1,43% |
| American Airlines Group Inc. | 28,17 | 28,30 | 244 | 6 | -2,81% |
| American Express Co. | 90,85 | 91,13 | 1 592 | 21 | -1,10% |
| Amgen Inc. | 172,05 | 172,56 | 885 | 29 | +0,14% |
| Analog Devices Inc. | 71,95 | 72,16 | 140 | 1 | +0,42% |
| Apple Inc. | 194,14 | 194,30 | 53 042 | 722 | +0,82% |
| Applied Materials Inc. | 29,15 | 29,34 | 7 098 | 32 | -0,58% |
| ASML Holding N.V. N.Y.Reg | 150,00 | 151,00 | 1 005 | 17 | -5,19% |
| Autodesk Inc. | 116,64 | 117,17 | 588 | 11 | -1,57% |
| Automatic Data Processing Inc. | 123,90 | 124,46 | 135 | 4 | -2,06% |
| Baidu.com Inc. ADR | 168,01 | 169,02 | 4 147 | 103 | -1,45% |
| Biogen Inc. | 274,75 | 276,50 | 257 | 18 | -1,19% |
| Biomarin Pharmaceutical Inc. | 87,18 | 87,57 | 557 | 9 | -3,79% |
| Boeing Co. | 303,93 | 305,74 | 3 548 | 102 | -2,16% |
| Booking Holdings Inc. | 1 589,47 | 1 598,08 | 167 | 31 | +0,38% |
| Broadcom Corp. | 199,20 | 200,12 | 310 | 13 | -0,91% |
| CA Inc. | 38,13 | 38,36 | 336 | 3 | -0,29% |
| Cadence Design Systems Inc. | 40,58 | 41,19 | 672 | 6 | +15,91% |
| Caterpillar Inc. | 103,57 | 103,88 | 9 353 | 139 | -7,35% |
| Celgene Corp. | 69,33 | 69,74 | 4 572 | 46 | -1,24% |
| Cerner Corp. | 55,29 | 55,45 | 222 | 2 | -0,98% |
| Charter Communicat. Inc.(Del.) Class A | 275,30 | 278,71 | 16 | 2 | -1,79% |
| Check Point Software Techs Ltd | 98,29 | 99,03 | 352 | 8 | +0,29% |
| Chevron Corp. | 98,56 | 99,15 | 1 458 | 32 | -2,93% |
| Cintas Corp. | 151,57 | 152,97 | 2 012 | 35 | -2,86% |
| Cisco Systems Inc. | 39,52 | 39,66 | 12 373 | 82 | -0,40% |
| Citrix Systems Inc. | 88,87 | 89,29 | 209 | 2 | -0,72% |
| Coca-Cola Co., The | 40,33 | 40,49 | 16 080 | 92 | +0,82% |
| Cognizant Technology Sol. Corp. | 63,84 | 64,13 | 341 | 5 | 0,00% |
| Comcast Corp. New Cl. A | 31,01 | 31,10 | 1 007 | 7 | -0,61% |
| Costco Wholesale Corp. | 199,07 | 199,67 | 19 | 1 | -0,69% |
| CSX Corp. | 57,95 | 58,53 | 1 226 | 12 | -3,12% |
| Ctrip.com International Ltd. Sp.ADRs | 28,22 | 28,56 | 1 106 | 11 | -2,64% |
| Dentsply Sirona Inc. | 31,22 | 31,50 | 574 | 7 | +0,38% |
| Dollar Tree Inc. | 72,91 | 73,35 | 84 | 2 | -2,35% |
| Dowdupont Inc. | 47,52 | 47,81 | 9 564 | 63 | -2,02% |
| Ebay Inc. | 24,54 | 24,61 | 2 792 | 19 | -1,25% |
| Electronic Arts Inc. | 85,96 | 86,82 | 2 829 | 67 | -2,15% |
| Expedia Group Inc. | 101,88 | 102,49 | 258 | 5 | -3,74% |
| Express Scripts Holding Inc. | 83,08 | 83,42 | 381 | 4 | -0,59% |
| Exxon Mobil Corp. | 69,49 | 69,70 | 2 987 | 33 | -2,22% |
| Facebook Inc. | 134,16 | 134,69 | 12 522 | 245 | -0,39% |
| Fastenal Co. | 43,75 | 44,10 | 82 | 1 | -2,74% |
| Fiserv Inc. | 69,02 | 69,33 | 1 053 | 14 | +0,64% |
| Gilead Sciences Inc. | 62,41 | 62,53 | 4 770 | 45 | -0,30% |
| Goldman Sachs Group Inc. | 190,14 | 190,71 | 775 | 19 | -2,55% |
| Hasbro Inc. | 81,75 | 82,25 | 370 | 7 | -3,28% |
| Henry Schein Inc. | 71,14 | 71,36 | 965 | 11 | -1,86% |
| Hologic Inc. | 34,94 | 35,15 | 0 | 0 | 0,00% |
| Home Depot Inc. | 155,42 | 155,90 | 5 301 | 80 | +0,13% |
| Hunt (J.B.) Transport Svcs Inc | 94,80 | 95,23 | 134 | 2 | -2,60% |
| IDEXX Laboratories Inc. | 189,41 | 190,93 | 419 | 27 | -0,73% |
| Illumina Inc. | 272,41 | 275,91 | 1 800 | 58 | -0,98% |
| Incyte Corp. | 56,42 | 56,98 | 1 498 | 11 | -0,58% |
| Intel Corp. | 38,76 | 38,83 | 10 974 | 73 | -0,89% |
| Intl Business Machines Corp. | 114,17 | 114,64 | 6 996 | 121 | +0,88% |
| Intuit Inc. | 181,53 | 182,64 | 309 | 14 | -1,64% |
| Intuitive Surgical Inc. | 440,98 | 443,17 | 1 321 | 63 | -0,81% |
| JD.com Inc. Cl.A(sp.ADRs) | 20,09 | 20,40 | 22 985 | 107 | -1,17% |
| Johnson&Johnson | 120,89 | 121,25 | 5 129 | 81 | +0,09% |
| JPMorgan Chase & Co. | 91,62 | 91,90 | 3 703 | 33 | -1,56% |
| Kla-Tencor Corp. | 78,65 | 79,12 | 0 | 0 | 0,00% |
| Kraft Heinz Co. | 49,09 | 49,58 | 10 316 | 77 | +0,67% |
| LAM Research Corp. | 127,11 | 128,14 | 72 | 2 | -4,06% |
| Liberty Global Inc. Registered Shares A | 22,00 | 22,20 | 0 | 0 | 0,00% |
| Liberty Global Inc. Registered Shares C | 21,40 | 21,60 | 0 | 0 | 0,00% |
| Marriott International Inc. | 97,63 | 98,23 | 10 | 2 | -2,31% |
| Maxim Integrated Products Inc. | 44,38 | 44,65 | 0 | 0 | 0,00% |
| McDonalds Corp. | 154,25 | 154,64 | 13 331 | 251 | +6,19% |
| Mercadolibre Inc. | 266,82 | 268,16 | 74 | 6 | -4,04% |
| Merck & Co. Inc. (New) | 62,70 | 62,98 | 2 531 | 24 | -0,63% |
| Microchip Technology Inc. | 58,45 | 58,73 | 546 | 5 | +0,67% |
| Micron Technology Inc. | 33,66 | 33,80 | 20 986 | 115 | -2,68% |
| Microsoft Corp. | 94,11 | 94,39 | 43 677 | 447 | -1,57% |
| Mondelez International Inc. Class A | 35,86 | 36,07 | 1 898 | 18 | -1,60% |
| Monster Beverage Corp. (NEW) | 45,83 | 45,96 | 60 | 2 | +1,43% |
| Mylan N.V. | 27,80 | 28,00 | 320 | 3 | +0,72% |
| NetEase Inc. | 183,55 | 184,28 | 438 | 13 | -1,62% |
| Netflix.com Inc. | 289,53 | 290,69 | 19 074 | 422 | +0,89% |
| NIKE Inc. | 63,81 | 64,03 | 9 082 | 101 | -1,94% |
| Nvidia Corp. | 192,30 | 193,08 | 23 402 | 507 | -4,36% |
| O'Reilly Automotive Inc.[New] | 296,10 | 297,27 | 135 | 16 | -0,64% |
| Paccar Inc. | 49,85 | 50,15 | 170 | 3 | -8,18% |
| Paychex Inc. | 57,45 | 57,86 | 118 | 2 | -2,34% |
| PayPal Holdings Inc. | 76,19 | 76,49 | 20 375 | 245 | +2,28% |
| PepsiCo Inc. | 95,86 | 96,14 | 1 973 | 23 | +0,31% |
| Pfizer Inc. | 38,37 | 38,49 | 14 154 | 70 | -0,49% |
| Procter & Gamble Co. | 75,85 | 76,07 | 19 687 | 198 | +0,56% |
| Qualcomm Inc. | 57,69 | 58,03 | 2 987 | 37 | +0,59% |
| Qurate Retail Group Inc. Cl. A | 19,45 | 19,61 | 0 | 0 | 0,00% |
| Regeneron Pharmaceuticals Inc. | 330,45 | 332,80 | 36 | 2 | -1,34% |
| Ross Stores Inc. | 83,61 | 83,99 | 1 051 | 22 | -0,85% |
| Seagate Technology PLC | 37,80 | 38,00 | 1 584 | 22 | -0,26% |
| Shire PLC ADRs | 152,40 | 154,76 | 0 | 0 | 0,00% |
| Sirius XM Holdings Inc. | 5,19 | 5,23 | 0 | 0 | 0,00% |
| Skyworks Solutions Inc. | 73,30 | 73,75 | 371 | 11 | -3,62% |
| Starbucks Corp. | 51,14 | 51,37 | 4 992 | 40 | +0,12% |
| Symantec Corp. | 16,90 | 17,07 | 1 300 | 3 | -0,99% |
| Synopsys Inc. | 79,98 | 81,12 | 238 | 3 | +3,69% |
| T-Mobile US Inc. | 60,09 | 60,69 | 775 | 15 | -0,66% |
| Take-Two Interactive Softw.Inc | 103,33 | 103,75 | 2 755 | 64 | -1,34% |
| Tesla Inc. | 256,12 | 256,90 | 31 368 | 705 | +12,55% |
| Texas Instruments Inc. | 87,25 | 87,52 | 4 006 | 27 | -1,87% |
| The Travelers Companies Inc. | 107,57 | 108,23 | 0 | 0 | 0,00% |
| Ulta Salon Cosmet. & Frag.Inc. | 236,79 | 237,50 | 30 | 3 | -2,83% |
| United Technologies Corp. | 113,24 | 113,45 | 622 | 18 | +3,01% |
| UnitedHealth Group Inc. | 230,51 | 231,20 | 2 047 | 60 | +0,87% |
| Verisk Analytics Inc. Cl.A | 100,34 | 100,94 | 200 | 4 | -1,76% |
| Verizon Communications Inc. | 49,76 | 49,99 | 25 256 | 97 | +4,09% |
| Vertex Pharmaceuticals Inc. | 151,38 | 152,29 | 123 | 6 | -3,60% |
| VISA Inc. | 121,17 | 121,53 | 12 140 | 172 | -1,04% |
| Vodafone Group PLC Spons.ADRsNew | 16,70 | 17,10 | 675 | 4 | +0,58% |
| Walgreens Boots Alliance Inc. | 67,27 | 67,41 | 1 492 | 22 | -0,38% |
| Walmart Inc. | 85,18 | 85,39 | 1 555 | 20 | +0,72% |
| Walt Disney Co. | 102,56 | 102,87 | 7 489 | 115 | -0,32% |
| Western Digital Corp. | 48,42 | 48,64 | 1 031 | 16 | +0,79% |
| Workday Inc. Shares A | 112,01 | 112,49 | 255 | 2 | -0,81% |
| Wynn Resorts Ltd. | 89,25 | 89,78 | 292 | 5 | -5,75% |
| Xilinx Inc. | 64,94 | 65,46 | 242 | 4 | -2,69% |
Copyright © 2018 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®-Werte 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
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®-Werte 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)
Recherche de cours
Liste des cours actions
Période de cotation
8h00 à 22h00
8h00 à 22h00
Top 5 Capitaux
Devises / commodities
Indicateurs de marché
Cotation en temps réel
derniére actualisation:
23/10/2018 @ 22:00:00
derniére actualisation:
23/10/2018 @ 22:00:00