S&P 500 INDEX/ US78378X1072
INX| 14/05/2024 00:00:00 | Chg. +25.26 | Bid23:21:45 | Demandez à23:21:45 | Ouverture | Haut | Bas | Précédent Fermer |
|---|---|---|---|---|---|---|---|
| 5,246.68XXP | +0.48% | 5,162.93 | 5,292.69 | 5,221.10 | 5,250.37 | 5,217.98 | 5,221.42 |
Configurer
| NomISIN | DernierDate / Heure | OuvertureClôture | Chg.Chg (%) | BidBid taille | Demandez àAsk la taille | HautBas | Volume (actions)Chiffrre d'affaires | |
|---|---|---|---|---|---|---|---|---|
| Becton, Dickinson and CoUS0758871091 | 237.4021:08 | 235.96234.99 | +2.41+1.03% | -- | -- | 237.64234.66 | 37,3498.82 Mio. | Marchés |
| Berkshire Hathaway IncUS0846707026 | 412.0021:08 | 410.69410.22 | +1.79+0.44% | 411.79100 | 412.40100 | 413.06410.19 | 45,23018.64 Mio. | Marchés |
| Best Buy Co IncUS0865161014 | 73.9021:08 | 75.2374.33 | -0.43-0.58% | -- | 73.91100 | 75.4573.64 | 43,0943.19 Mio. | Marchés |
| BiogenUS09062X1037 | 236.2421:07 | 229.32227.26 | +8.98+3.95% | 231.42100 | 236.36140 | 236.88229.32 | 35,7338.37 Mio. | Marchés |
| Bio-Rad Laboratories IncUS0905722072 | 301.7921:08 | 297.95294.76 | +7.03+2.38% | -- | -- | 302.35295.12 | 7,3042.19 Mio. | Marchés |
| Bio-Techne CorpUS09073M1045 | 83.5421:06 | 84.8184.16 | -0.62-0.74% | -- | -- | 85.6082.96 | 38,8823.25 Mio. | Marchés |
| BlackRock IncUS09247X1019 | 813.2721:07 | 809.01802.95 | +10.32+1.29% | 805.35106 | 820.003,181 | 818.04807.68 | 20,95217.1 Mio. | Marchés |
| Blackstone Group IncUS09260D1072 | 130.8521:08 | 127.41125.96 | +4.89+3.88% | 130.80200 | -- | 130.85127.41 | 94,48612.23 Mio. | Marchés |
| Boeing CoUS0970231058 | 177.5121:08 | 179.28180.79 | -3.28-1.81% | 176.00107 | 229.90178 | 180.50176.23 | 68,30612.14 Mio. | Marchés |
| Booking HoldingsUS09857L1089 | 3,777.6121:08 | 3,789.833,772.60 | +5.01+0.13% | -- | -- | 3,793.913,751.78 | 5,98622.57 Mio. | Marchés |
| BorgWarner IncUS0997241064 | 37.7121:08 | 37.9037.60 | +0.11+0.28% | 37.70100 | 37.71284 | 37.9537.18 | 66,7112.51 Mio. | Marchés |
| Boston Properties IncUS1011211018 | 64.9621:08 | 65.4864.04 | +0.92+1.44% | 64.78100 | 65.00100 | 65.8264.82 | 67,2134.38 Mio. | Marchés |
| Boston Scientific CorpUS1011371077 | 74.1821:08 | 73.8873.47 | +0.71+0.96% | 74.16200 | 74.18200 | 74.6673.86 | 117,6618.74 Mio. | Marchés |
| Bristol-Myers Squibb CoUS1101221083 | 44.5321:08 | 44.9844.72 | -0.19-0.42% | 43.00826 | 44.53600 | 45.1444.52 | 163,8867.33 Mio. | Marchés |
| BroadcomUS11135F1012 | 1,430.6021:08 | 1,382.801,380.02 | +50.58+3.67% | 1,406.27183 | 1,431.19300 | 1,432.721,369.60 | 43,60861.31 Mio. | Marchés |
| Broadridge Financial Solutions...US11133T1034 | 202.0621:07 | 200.94199.83 | +2.23+1.12% | 200.22100 | -- | 202.69200.38 | 11,4452.31 Mio. | Marchés |
| Brown & Brown IncUS1152361010 | 88.3521:08 | 88.3188.44 | -0.09-0.10% | 88.29100 | 88.37102 | 88.9688.21 | 32,3082.86 Mio. | Marchés |
| Brown-Forman CorpUS1156372096 | 47.6121:08 | 48.5448.79 | -1.18-2.42% | 47.60200 | 47.63100 | 48.6847.41 | 73,8393.52 Mio. | Marchés |
| Builders FirstSourceUS12008R1077 | 171.8321:07 | 174.91169.78 | +2.06+1.21% | -- | -- | 176.52171.17 | 45,8957.94 Mio. | Marchés |
| Bunge LtdCH1300646267 | 101.8921:08 | 103.63103.41 | -1.52-1.47% | 100.01111 | 101.89100 | 103.83101.41 | 41,1674.21 Mio. | Marchés |
| C.H. Robinson WorldwideUS12541W2098 | 83.0121:07 | 84.2783.86 | -0.85-1.01% | 82.68200 | 83.13100 | 84.2782.08 | 23,7211.96 Mio. | Marchés |
| Cadence Design SystemsUS1273871087 | 294.1021:06 | 286.02283.30 | +10.80+3.81% | 294.12100 | 315.48112 | 294.41285.82 | 64,34118.69 Mio. | Marchés |
| Caesars EntertainmentUS12769G1004 | 36.3821:07 | 37.0536.72 | -0.35-0.94% | 36.25136 | 36.45138 | 37.1336.12 | 54,2861.97 Mio. | Marchés |
| Camden Property TrustUS1331311027 | 108.0021:08 | 108.39106.87 | +1.13+1.06% | -- | -- | 108.47107.48 | 20,7592.24 Mio. | Marchés |
| Campbell Soup CoUS1344291091 | 45.5121:08 | 46.1146.05 | -0.54-1.17% | 45.50212 | 45.52215 | 46.2245.51 | 24,4121.12 Mio. | Marchés |
| Capital One Financial CorpUS14040H1059 | 144.0821:08 | 143.73143.04 | +1.04+0.72% | -- | -- | 145.37143.66 | 57,0358.23 Mio. | Marchés |
| Cardinal Health IncUS14149Y1082 | 97.1721:08 | 97.2197.39 | -0.22-0.23% | 97.14102 | 97.24100 | 98.1296.94 | 33,8413.3 Mio. | Marchés |
| CarMax IncUS1431301027 | 74.4521:08 | 76.5475.77 | -1.32-1.74% | -- | 74.47100 | 76.6574.27 | 48,9343.66 Mio. | Marchés |
| Carnival CorpPA1436583006 | 14.8421:07 | 14.6414.52 | +0.33+2.24% | 14.841,910 | 14.852,014 | 15.0114.60 | 597,2358.86 Mio. | Marchés |
| Carrier Global CorpUS14448C1045 | 65.7221:08 | 65.6364.93 | +0.79+1.22% | 65.64106 | 65.74203 | 66.1565.59 | 98,5786.49 Mio. | Marchés |
