Cotations


Indices worldwide
European USA Futures ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Devises
Commodities
India
China
Japan
Brazil
Argentina
Russia

Nasdaq

Symbol Action Dernier Variation % Variation Ouverture + Haut + Bas Volume Heure (GMT)
1-Nas NASDAQ Index 6103,26... 5,56 0,09 6122,24... 6122,24... 6087,48... 253051299... 23-10-2017 12:02
AAL American Airlines Group 51,62... 0,31 0,60 51,92... 51,95... 51,42... 1232335... 23-10-2017 11:46
AAPL APPLE 157,48... 1,24... 0,79... 156,89... 157,69... 155,91... 10047297... 23-10-2017 11:46
ADBE ADOBE 173,53... 2,11 1,20 175,68... 175,85... 171,93... 1671820... 23-10-2017 11:46
ADI Analog Devices, Inc. 89,48... 0,55... 0,62... 89,43... 89,67... 88,59... 911382... 23-10-2017 11:45
ADP AUTOMATIC DATA PROCESSING, INC. 117,30... 1,37... 1,18... 116,26... 117,80... 115,46... 940510... 23-10-2017 11:45
ADSK AUTODESK INC 120,32... 0,49 0,41 120,99... 121,72... 119,20... 473300... 23-10-2017 11:45
AKAM Akamai Technologies, Inc 51,75... 0,12 0,23 51,89... 51,89... 51,50... 599155... 23-10-2017 11:37
ALXN Alexion Pharmaceuticals, Inc 136,05... 2,97 2,14 138,48... 139,39... 135,06... 1161133... 23-10-2017 11:46
AMAT APPLIED MAT. 56,66... 0,57... 1,02... 56,49... 56,73... 55,80... 5138642... 23-10-2017 11:45
AMGN AMGEN 181,45... 1,51 0,83 183,25... 183,62... 181,07... 1087084... 23-10-2017 11:45
AMZN Amazon.com 972,37... 10,54 1,07 986,73... 986,78... 969,00... 1895969... 23-10-2017 11:45
ATVI ACTIVISION INC NEW 61,38... 1,25 2,00 62,70... 62,88... 61,37... 1880058... 23-10-2017 11:37
AVGO Avago Techonologies Limited 245,02... 0,78... 0,32... 245,18... 245,64... 242,71... 1019898... 23-10-2017 11:46
BBBY B. B & BEYOND 21,39... 0,08 0,36 21,56... 21,60... 21,28... 1655063... 23-10-2017 11:44
BIDU BAIDU, INC. 265,69... 0,79... 0,30... 266,10... 266,60... 261,51... 1057316... 23-10-2017 11:46
BIIB BIOGEN IDEC INC 330,44... 7,66 2,27 335,25... 335,51... 328,25... 1004059... 23-10-2017 11:47
BMRN BioMarin Pharma. 86,77... 0,98 1,12 88,27... 88,46... 85,93... 575838... 23-10-2017 11:44
CA CA INC. 34,32... 0,22... 0,63... 34,18... 34,36... 34,05... 527979... 23-10-2017 11:37
CELG CELGENE CORP 122,67... 1,34... 1,10... 121,76... 123,18... 121,11... 4171868... 23-10-2017 11:46
CERN CERNER CORPORATION 73,00... 0,01 0,01 73,22... 73,46... 72,93... 729314... 23-10-2017 11:45
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 118,05... 0,45 0,38 119,00... 119,00... 117,36... 535627... 23-10-2017 11:45
CHTR Charter Communications, Inc. 347,71... 3,05 0,87 350,15... 351,02... 347,15... 525371... 23-10-2017 11:46
CMCSA Comcast Corporation 36,94... 0,28 0,74 37,27... 37,27... 36,84... 14427851... 23-10-2017 11:46
COST Costco Whol. 162,11... 1,34... 0,83... 160,85... 162,15... 160,58... 1227736... 23-10-2017 11:45
CSCO CISCO 34,65... 0,40... 1,17... 34,45... 34,68... 34,30... 8704123... 23-10-2017 11:45
CSX CSX Corp. 54,44... 0,08 0,14 54,54... 54,76... 54,31... 1697992... 23-10-2017 11:46
CTRP Ctrip.com 48,46... 0,11... 0,23... 48,35... 48,68... 47,62... 3546313... 23-10-2017 11:45
CTSH COGNIZANT TECHNOLOGY SOLUTIO 74,68... 0,12 0,16 74,98... 75,00... 74,53... 666955... 23-10-2017 11:46
CTXS CITRIX 83,58... 0,09... 0,11... 83,85... 83,85... 83,30... 347001... 23-10-2017 11:45
DISCA Discovery Communications, Inc. 19,76... 0,54 2,64 20,27... 20,27... 19,67... 2281893... 23-10-2017 11:45
DISCK Discovery Communications, Inc. 18,79... 0,47 2,44 19,23... 19,23... 18,68... 1791064... 23-10-2017 11:46
DISH Dish Network Corp. 48,88... 0,42 0,85 49,48... 49,70... 48,83... 806813... 23-10-2017 11:45
DLTR Dollar Tree, Inc 92,27... 0,10 0,11 92,38... 93,68... 92,18... 777479... 23-10-2017 11:45
EA Electronic Arts Inc. 113,09... 0,53 0,47 113,81... 114,43... 112,73... 901226... 23-10-2017 11:46
EBAY eBay Inc 36,80... 0,81 2,15 37,66... 37,85... 36,80... 4435195... 23-10-2017 11:45
ENDP Endo International 7,60... 0,12 1,55 7,78... 7,81... 7,53... 1436771... 23-10-2017 11:46
ESRX EXPRESS SCRIP. 58,86... 0,65 1,10 59,59... 59,78... 58,68... 1083769... 23-10-2017 11:45
EXPE EXPEDIA INC DEL 151,66... 1,14 0,75 153,47... 153,68... 151,26... 649495... 23-10-2017 11:44
FAST FASTENAL CO 48,72... 0,33... 0,68... 48,57... 48,88... 48,17... 834997... 23-10-2017 11:47
FB Facebook, Inc. 173,14... 1,84 1,05 175,20... 175,34... 172,63... 6737738... 23-10-2017 11:46
FISV FISERV 128,41... 0,03 0,02 128,69... 129,20... 128,27... 192930... 23-10-2017 11:44
FOX Twenty-First Century Fox 26,25... 0,59 2,20 26,93... 26,93... 26,19... 734391... 23-10-2017 11:45
FOXA Twenty-First Century Fox, Inc. 26,85... 0,65 2,36 27,51... 27,57... 26,78... 2384282... 23-10-2017 11:45
GILD GILEAD SC. 80,62... 0,59 0,73 81,25... 81,32... 80,48... 3228061... 23-10-2017 11:45
GOOG Alphabet Inc. 974,04... 14,16 1,43 989,52... 989,52... 973,00... 719752... 23-10-2017 11:44
GOOGL Alphabet Inc. 989,75... 15,32 1,52 1005,18... 1005,79... 988,60... 778164... 23-10-2017 11:37
HSIC HENRY SCHEIN, INC 83,64... 0,89 1,05 84,55... 84,77... 83,44... 345102... 23-10-2017 11:44
ILMN Illumina Inc. 212,32... 2,44... 1,16... 214,00... 214,50... 210,90... 604183... 23-10-2017 11:45
INCY Incyte Corporation 113,72... 0,47 0,41 114,95... 114,95... 113,40... 712118... 23-10-2017 11:44
INTC INTEL 40,98... 0,55... 1,36... 40,55... 41,04... 40,40... 10262461... 23-10-2017 11:45
INTU INTUIT 148,17... 0,20... 0,14... 148,53... 148,89... 147,84... 231678... 23-10-2017 11:43
ISRG INTUITIVE SURGICAL INC 377,75... 8,17... 2,21... 372,50... 378,32... 372,45... 690950... 23-10-2017 11:45
JD JD.com 38,66... 0,34 0,86 39,15... 39,20... 38,50... 7165950... 23-10-2017 11:46
KHC The Kraft Heinz Company 76,63... 0,08 0,10 76,88... 77,08... 76,45... 1063700... 23-10-2017 11:46
LBTYA Liberty Global plc 31,20... 0,44 1,38 31,85... 31,85... 31,14... 1155743... 23-10-2017 11:45
LBTYK Liberty Global plc 30,16... 0,52 1,68 30,71... 30,87... 30,09... 1343427... 23-10-2017 11:45
LLTC LINEAR TECH. 65,00... 0,00... 0,00... 65,00... 0,00... 0,00... 0... 10-03-2017 17:00
LMCA Liberty Media Corporation 30,10... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 24-01-2017 16:00
LMCK Liberty Media Corporation 29,42... 0,53... 1,83... 0,00... 0,00... 0,00... 0... 24-01-2017 16:00
LRCX Lam Research Corp. 207,94... 2,60... 1,27... 206,22... 208,11... 204,05... 1490543... 23-10-2017 11:45
LVNTA Liberty Ventures 56,99... 0,73 1,26 57,91... 57,91... 56,91... 89162... 23-10-2017 11:45
MAR Marriott International, Inc. 115,17... 0,15... 0,13... 115,06... 115,52... 114,71... 508622... 23-10-2017 11:44
MAT MATTEL, INC. 15,52... 0,45 2,82 15,40... 15,56... 15,07... 16524148... 23-10-2017 11:45
MDLZ Mondelez internacional, Inc 41,05... 0,03... 0,07... 41,14... 41,28... 40,88... 1897141... 23-10-2017 11:46
MNST Monster Beverage Corporation 56,31... 0,15 0,27 56,50... 56,70... 56,18... 489947... 23-10-2017 11:45
MSFT MICROSOFT 79,15... 0,34... 0,44... 78,99... 79,21... 78,85... 7599787... 23-10-2017 11:37
MU Micron Technology Inc 41,88... 0,38... 0,93... 41,85... 42,19... 41,40... 16007511... 23-10-2017 11:45
MXIM MAXIM INTEGRATED PRODUCTS, INC. 52,32... 0,23... 0,44... 52,27... 52,43... 51,74... 1291223... 23-10-2017 11:47
MYL MYLAN INC. 38,51... 0,00... 0,00... 38,48... 38,56... 38,12... 1043522... 23-10-2017 11:46
NCLH Norwegian Cruise Line Holdings 53,82... 0,09... 0,17... 53,76... 54,10... 53,61... 856764... 23-10-2017 11:44
NFLX Netflix, Inc. 193,41... 0,75 0,39 194,17... 194,90... 191,03... 3741322... 23-10-2017 11:37
NTAP NetApp, Inc. 44,96... 0,40... 0,91... 44,92... 45,14... 44,71... 960023... 23-10-2017 11:46
NTES NetEase, Inc. 276,77... 0,14... 0,05... 275,43... 276,99... 273,01... 442321... 23-10-2017 11:46
NVDA NVIDIA 197,88... 0,98... 0,50... 197,78... 198,11... 195,80... 5510750... 23-10-2017 11:45
NXPI NXP Semiconductors NV 116,19... 0,31... 0,27... 115,71... 116,19... 115,71... 796948... 23-10-2017 11:45
ORLY O'REILLY AUTOMOTIVE INC. 206,57... 0,67... 0,33... 205,80... 208,92... 205,06... 383518... 23-10-2017 11:46
PAYX PAYCHEX 64,38... 0,34... 0,53... 64,09... 64,58... 64,06... 641373... 23-10-2017 11:46
PCAR PACCAR 75,34... 0,42... 0,56... 75,00... 75,68... 74,75... 880691... 23-10-2017 11:45
PCLN PRICELINE.COM 1944,09... 1,98... 0,10... 1950,00... 1959,99... 1941,87... 154092... 23-10-2017 11:45
PYPL Paypal Holdings 70,22... 0,75 1,06 71,02... 71,33... 69,92... 6505768... 23-10-2017 11:46
QCOM QUALCOMM Incorporated 53,32... 1,30... 2,50... 52,30... 53,39... 52,13... 3541719... 23-10-2017 11:47
QVCA QVC Group 23,19... 0,19 0,81 23,37... 23,62... 23,15... 965992... 23-10-2017 11:37
REGN Regeneron Pharmaceuticals, Inc. 433,69... 0,71... 0,16... 435,00... 437,90... 430,04... 414532... 23-10-2017 11:47
ROST ROSS STORES INC 64,78... 0,55... 0,86... 64,15... 64,91... 63,97... 589874... 23-10-2017 11:46
SBAC SBA Communications 147,92... 0,03... 0,02... 148,41... 148,41... 147,14... 213381... 23-10-2017 11:45
SBUX STARBUCKS CORP 54,58... 0,00... 0,01... 54,77... 54,94... 54,50... 4572027... 23-10-2017 11:45
SIRI SIRIUS XM Radio Inc 5,70... 0,05 0,87 5,77... 5,78... 5,70... 6729089... 23-10-2017 11:45
SRCL Stericycle, Inc 72,35... 0,34 0,47 72,69... 72,94... 72,30... 203844... 23-10-2017 11:43
STX SEAGATE TECH. 39,37... 4,43... 12,68... 39,65... 40,90... 37,64... 24238504... 23-10-2017 11:45
SWKS Skyworks Solutions 105,64... 0,49... 0,47... 105,66... 106,10... 104,76... 606058... 23-10-2017 11:47
SYMC SYMANTEC CORP 32,48... 0,18 0,55 32,72... 32,76... 32,35... 736740... 23-10-2017 11:45
TMUS T-Mobile US 61,76... 1,30... 2,15... 61,10... 62,00... 60,30... 3530915... 23-10-2017 11:47
TRIP TripAdvisor Inc. 40,03... 0,27 0,67 40,36... 40,55... 39,90... 663312... 23-10-2017 11:45
TSCO Tractor Supply Company 58,66... 0,23 0,39 58,74... 59,49... 58,60... 1128181... 23-10-2017 11:45
TSLA Tesla Motors, Inc. 343,25... 1,85 0,54 349,88... 349,95... 342,54... 3149451... 23-10-2017 11:46
TXN Texas Instruments Inc 96,40... 1,22... 1,28... 96,00... 96,74... 95,44... 2229004... 23-10-2017 11:44
ULTA ULTA Salon 204,04... 0,80 0,39 204,84... 204,96... 202,30... 348780... 23-10-2017 11:45
VIAB Viacom, Inc 26,53... 0,17 0,64 26,60... 26,69... 26,09... 1732273... 23-10-2017 11:46
VOD VODAFONE GROUP PLC 28,88... 0,10 0,35 29,04... 29,05... 28,88... 795373... 23-10-2017 11:45
VRSK Verisk Analytics, Inc. 84,44... 0,41 0,48 84,88... 85,07... 84,36... 114181... 23-10-2017 11:44
VRTX Vertex Pharmaceuticals 152,28... 2,35 1,52 155,32... 155,35... 152,28... 633870... 23-10-2017 11:46
WBA Walgreens Boots Alliance 67,97... 0,09 0,13 68,11... 68,45... 67,82... 2160077... 23-10-2017 11:47
WDC Western Digital Corporation 89,05... 2,64... 3,06... 90,00... 90,33... 88,06... 3142579... 23-10-2017 11:45
WFM Whole Foods Market 41,99... 0,00... 0,00... 41,99... 42,00... 41,99... 760065... 25-08-2017 15:00
XLNX Xilinx Inc 71,97... 0,20 0,28 72,32... 72,82... 71,91... 948797... 23-10-2017 11:46
YHOO Yahoo! 52,58... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 16-06-2017 15:00