Cotations

Indices worldwide
European Euronext Lisbon USA Futures ADR
Dax-Xetra
CAC40
Footsie
IBEX 35
 PSI20
Others
 Dow Jones
Nasdaq
 Indices
Devises
Commodities
 India
China
Japan
Brazil
Argentina

Nasdaq

Symbol Action Dernier Variation % Variation Ouverture + Haut + Bas Volume Heure (GMT)
AAPL APPLE 264,40... 1,48... 0,56... 265,04... 266,52... 263,31... 11961520... 09-09-2010 19:29
ADBE ADOBE 33,00... 3,69... 12,59... 31,90... 33,10... 31,30... 29109004... 09-09-2010 19:29
ADSK AUTODESK INC 30,25... 0,18... 0,60... 30,50... 30,67... 30,14... 1210539... 09-09-2010 19:29
AKAM AKAMAI TECHNOLOGIES INC 50,08... 0,43 0,85 51,00... 51,29... 50,00... 1931911... 09-09-2010 19:28
ALTR ALTERA 26,13... 0,93 3,44 27,46... 27,46... 26,10... 7439127... 09-09-2010 19:29
AMAT APPLIED MAT. 10,81... 0,23... 2,17... 10,71... 10,96... 10,61... 16992692... 09-09-2010 19:29
AMCC APPLIED MICRO 11,23... 0,01... 0,09... 11,42... 11,52... 11,16... 720105... 09-09-2010 19:28
AMGN AMGEN 53,73... 0,79... 1,49... 53,33... 53,90... 53,18... 2701185... 09-09-2010 19:28
AMLN AMYLIN PHARMACEUTICALS INC 21,30... 0,45 2,07 21,94... 22,02... 21,23... 559714... 09-09-2010 19:28
AMZN Amazon.com 139,77... 0,63... 0,45... 140,39... 141,37... 139,26... 3836542... 09-09-2010 19:28
APOL APOLLO 46,47... 0,42... 0,91... 45,63... 46,53... 45,50... 1414917... 09-09-2010 19:28
ATVI ACTIVISION INC NEW 11,15... 0,03... 0,27... 11,16... 11,19... 11,09... 3310617... 09-09-2010 19:29
BBBY B. B & BEYOND 39,44... 0,21... 0,54... 39,60... 39,85... 39,31... 1829528... 09-09-2010 19:29
BEAS BEAS BEA SYS. 60,00... 4,35 6,76 62,90... 64,15... 56,05... 15963758... 24-09-2009 16:35
BIIB BIOGEN IDEC INC 56,77... 0,38 0,66 57,23... 57,44... 56,60... 1697748... 09-09-2010 19:29
BRCM BROADCOM 34,07... 0,52... 1,55... 34,05... 34,44... 33,82... 6052591... 09-09-2010 19:29
CDNS CADENCE DESIGN SYSTEM INC 7,33... 0,14... 1,95... 7,25... 7,43... 7,24... 4101944... 09-09-2010 19:29
CDWC CDWC C D W COMP. 41,98... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 08-01-2010 05:00
CELG CELGENE CORP 53,86... 0,12 0,22 54,59... 54,62... 53,82... 1482520... 09-09-2010 19:28
CEPH CEPHALON 60,63... 0,05... 0,08... 61,03... 61,10... 60,44... 342504... 09-09-2010 19:29
CHRW C H ROBINSON WORLDWIDE INC 67,55... 0,12 0,18 68,12... 68,34... 67,52... 649129... 09-09-2010 19:28
CKFR CHECKFREE CORP NEW 24,94... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 17-05-2009 05:00
CMCSK COMCAST 16,87... 0,02 0,12 17,06... 17,08... 16,83... 2183076... 09-09-2010 19:29
COST Costco Whol. 58,92... 0,29 0,49 59,50... 59,51... 58,84... 1624805... 09-09-2010 19:28
CSCO CISCO 20,66... 0,02... 0,10... 20,96... 21,05... 20,58... 30279888... 09-09-2010 19:29
CTAS CINTAS 26,98... 0,01 0,04 27,24... 27,31... 26,94... 715124... 09-09-2010 19:29
CTSH COGNIZANT TECHNOLOGY SOLUTIO 61,48... 1,78 2,81 63,90... 63,97... 61,36... 2915090... 09-09-2010 19:29
CTXS CITRIX 62,68... 0,84 1,32 63,78... 63,79... 62,31... 2241967... 09-09-2010 19:29
DELL DELL 12,39... 0,15 1,20 12,70... 12,70... 12,36... 11171689... 09-09-2010 19:29
DISCA DISCOVERY HOLDING CO 39,04... 0,10 0,26 39,60... 39,68... 38,95... 887037... 09-09-2010 19:28
DISH ECHOSTAR 18,51... 0,14... 0,76... 18,48... 18,64... 18,28... 991188... 09-09-2010 19:29
EBAY eBAY 24,13... 0,44 1,79 24,62... 24,63... 23,94... 9824972... 09-09-2010 19:29
ERIC ERICSSON L M TEL CO 10,91... 0,17... 1,58... 10,95... 11,06... 10,88... 4025334... 09-09-2010 19:29
ERTS ELECT. ARTS 16,22... 0,03 0,18 16,51... 16,53... 16,18... 1250041... 09-09-2010 19:28
ESRX EXPRESS SCRIP. 44,44... 0,11... 0,25... 44,66... 44,66... 43,84... 3189485... 09-09-2010 19:29
EXPD EXPEDITORS INTL WASH INC 42,77... 0,45 1,04 43,68... 43,68... 42,73... 934127... 09-09-2010 19:28
EXPE EXPEDIA INC DEL 25,44... 0,25... 0,99... 25,44... 25,79... 25,11... 3208109... 09-09-2010 19:29
FAST FASTENAL CO 50,04... 0,34... 0,68... 50,19... 50,52... 49,93... 754422... 09-09-2010 19:28
FISV FISERV 52,08... 0,09... 0,17... 52,43... 52,43... 52,02... 352515... 09-09-2010 19:27
FWLT FOSTER WHEELER LTD 23,22... 0,03... 0,13... 23,39... 23,57... 23,20... 694313... 09-09-2010 19:28
GENZ Genzyme 70,60... 0,13... 0,18... 70,31... 71,00... 70,21... 3906243... 09-09-2010 19:28
GILD GILEAD SC. 33,90... 0,01 0,03 34,12... 34,15... 33,78... 3302901... 09-09-2010 19:29
GOOG GOOGLE INC 478,06... 7,48... 1,59... 477,84... 480,40... 477,14... 1663860... 09-09-2010 19:28
GRMN GARMIN LTD 27,90... 0,02... 0,07... 28,11... 28,16... 27,81... 525541... 09-09-2010 19:28
IACI IAC INTERACTIVECORP 26,01... 0,08... 0,31... 26,11... 26,26... 25,91... 850810... 09-09-2010 19:29
INFY INFOSYS TECHNOLOGIES LTD 61,96... 0,33... 0,54... 62,01... 62,08... 61,70... 676714... 09-09-2010 19:29
INTC INTEL 18,00... 0,10... 0,56... 18,05... 18,07... 17,93... 48527649... 09-09-2010 19:29
INTU INTUIT 43,92... 0,41 0,92 44,59... 44,82... 43,80... 1849276... 09-09-2010 19:28
ISRG INTUITIVE SURGICAL INC 282,59... 2,37... 0,85... 284,00... 285,77... 281,66... 356109... 09-09-2010 19:29
JAVA SUN MICROSYSTEMS INC SUQ VSU 9,49... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 06-02-2010 05:00
JNPR Juniper 28,29... 0,56 1,94 29,19... 29,19... 28,19... 2467831... 09-09-2010 19:23
JOYG JOY GLOBAL INC 64,31... 1,01 1,55 65,79... 66,30... 64,09... 1304647... 09-09-2010 19:28
KLAC KLAC K L A TENCOR 28,64... 0,12 0,42 29,19... 29,23... 28,59... 1279315... 09-09-2010 19:28
LAMR LAMAR ADVERTISING CO 28,72... 0,23 0,79 29,46... 29,56... 28,72... 117303... 09-09-2010 19:25
LBTYA LIBERTY GLOBAL INC 29,04... 0,22... 0,76... 29,08... 29,18... 28,85... 1657625... 09-09-2010 19:28
LINTA LIBERTY MEDIA HLDG CORP 11,63... 0,11... 0,95... 11,62... 11,75... 11,54... 2098645... 09-09-2010 19:28
LLTC LINEAR TECH. 30,64... 0,02... 0,07... 31,02... 31,08... 30,51... 2157812... 09-09-2010 19:28
LRCX LAM RESEARCH 36,35... 0,25 0,68 37,11... 37,17... 36,30... 1259752... 09-09-2010 19:29
LVLT LEVEL 3 COMMUNICATIONS INC 1,12... 0,00... 0,45... 1,11... 1,14... 1,10... 6492888... 09-09-2010 19:28
MCHP MICROCHIP 29,09... 0,44... 1,54... 28,96... 29,37... 28,80... 3253944... 09-09-2010 19:29
MNST MONSTER WORLDWIDE INC 48,15... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 17-05-2009 05:00
MRVL MARVELL TECHNOLOGY GROUP LTD 17,39... 0,00... 0,00... 17,47... 17,59... 17,16... 9981416... 09-09-2010 19:29
MSFT MICROSOFT 24,11... 0,18... 0,75... 24,19... 24,21... 24,04... 31971830... 09-09-2010 19:28
NIHD NII HLDGS INC 38,00... 0,18 0,47 38,62... 38,62... 37,79... 738324... 09-09-2010 19:29
NTAP NETWORK APP. 46,32... 0,11 0,24 47,06... 47,88... 46,31... 5993460... 09-09-2010 19:28
NVDA NVIDIA 10,09... 0,23 2,23 10,45... 10,46... 10,05... 12980504... 09-09-2010 19:28
ORCL ORACLE 24,32... 0,18... 0,75... 24,32... 24,50... 24,23... 19276087... 09-09-2010 19:28
PAYX PAYCHEX 25,76... 0,00... 0,00... 26,03... 26,07... 25,68... 1812242... 09-09-2010 19:28
PCAR PACCAR 44,17... 0,57 1,27 45,34... 45,37... 44,13... 1222444... 09-09-2010 19:28
PDCO PATTERSON COMPANIES INC 26,27... 0,04... 0,15... 26,46... 26,57... 26,23... 440903... 09-09-2010 19:27
PETM PETSMART INC 34,33... 0,33 0,95 34,92... 34,99... 34,32... 577828... 09-09-2010 19:29
PTEN PATTERSON UTI ENERGY INC 15,81... 0,06 0,38 16,00... 16,13... 15,75... 2798217... 09-09-2010 19:29
QCOM QUALCOMM 40,73... 0,19 0,46 41,16... 41,20... 40,52... 8343652... 09-09-2010 19:29
RIMM RESEARCH IN MOTION LTD 44,97... 0,30... 0,67... 45,00... 46,10... 44,83... 10279018... 09-09-2010 19:28
ROST ROSS STORES INC 51,61... 0,16 0,31 52,23... 52,34... 51,51... 685009... 09-09-2010 19:28
RYAAY RYANAIR HLDGS PLC 28,64... 0,18... 0,63... 29,40... 29,40... 28,50... 142211... 09-09-2010 19:29
SBUX STARBUCKS CORP 24,68... 0,10 0,40 24,97... 24,97... 24,54... 3471173... 09-09-2010 19:29
SEPR SEPRACOR 22,98... 0,00... 0,00... 0,00... 0,00... 0,00... 0... 21-11-2009 05:00
SHLD SEARS HLDGS CORP 64,47... 0,80 1,23 66,10... 66,52... 64,32... 446110... 09-09-2010 19:29
SIAL SIGMA ALDRICH CORP 56,52... 0,24 0,42 57,60... 57,60... 56,47... 349307... 09-09-2010 19:28
SIRI SIRIUS SATELLITE RADIO INC 1,05... 0,00... 0,00... 1,04... 1,05... 1,04... 33169980... 09-09-2010 19:29
SNDK SANDISK CORP 37,91... 0,40... 1,07... 38,34... 38,74... 37,68... 8361378... 09-09-2010 19:29
SPLS STAPLES INC 18,99... 0,05 0,26 19,30... 19,30... 18,96... 3518727... 09-09-2010 19:29
SYMC SYMANTEC CORP 14,65... 0,07... 0,48... 14,74... 14,81... 14,51... 8029979... 09-09-2010 19:29
TEVA TEVA PHARMACEUTICAL INDS LTD 54,20... 0,11 0,20 54,71... 54,91... 53,93... 4643024... 09-09-2010 19:28
TLAB TELLABS INC 7,19... 0,13 1,78 7,26... 7,34... 7,14... 3527407... 09-09-2010 19:29
UAUA UAL CORP 20,75... 1,31 5,94 21,93... 21,99... 20,55... 6723535... 09-09-2010 19:28
VMED VIRGIN MEDIA INC NUD YW OJU 21,20... 0,27... 1,29... 21,21... 21,35... 20,92... 1578254... 09-09-2010 19:28
VRSN VERISIGN INC 30,60... 0,11... 0,36... 30,68... 30,86... 30,53... 1358075... 09-09-2010 19:28
VRTX VERTEX PHARMACEUTICALS INC 36,06... 0,01... 0,03... 36,25... 36,55... 35,74... 1270817... 09-09-2010 19:28
WFMI WHOLE FOODS MKT INC 35,13... 0,14 0,40 35,58... 35,75... 35,09... 876474... 09-09-2010 19:29
WYNN WYNN RESORTS LTD 88,64... 0,22... 0,25... 89,83... 90,58... 88,46... 1716267... 09-09-2010 19:28
XLNX XILINX INC 24,82... 0,31 1,23 25,38... 25,43... 24,72... 4975097... 09-09-2010 19:29
XMSR XM SATELLITE RADIO HLDGS INC 1,11... 0,01 0,63 1,11... 1,11... 1,11... 0... 20-07-2009 08:52
XRAY DENTSPLY INTL INC NEW 29,52... 0,30... 1,03... 29,49... 29,67... 29,35... 299828... 09-09-2010 19:29
YHOO YAHOO INC 13,59... 0,16 1,16 13,88... 13,92... 13,57... 13668498... 09-09-2010 19:29