S&P 500 INDEX/ US78378X1072
INX| 20/06/2024 00:00:00 | Chg. -13.86 | Bid23:31:04 | Demandez à23:31:04 | Ouverture | Haut | Bas | Précédent Fermer |
|---|---|---|---|---|---|---|---|
| 5,473.17XXP | -0.25% | 5,431.00 | 5,512.40 | 5,499.99 | 5,505.53 | 5,455.56 | 5,487.03 |
Configurer
| NomISIN | DernierDate / Heure | OuvertureClôture | Chg.Chg (%) | BidBid taille | Demandez àAsk la taille | HautBas | Volume (actions)Chiffrre d'affaires | |
|---|---|---|---|---|---|---|---|---|
| CME GroupUS12572Q1058 | 194.6421:02 | 195.97198.44 | -3.80-1.91% | -- | 194.67100 | 196.70194.22 | 60,69811.83 Mio. | Marchés |
| NextEra Energy IncUS65339F1012 | 72.6921:02 | 73.2872.46 | +0.23+0.31% | 72.68148 | 72.71100 | 73.6572.09 | 160,71111.68 Mio. | Marchés |
| Ulta BeautyUS90384S3031 | 380.3821:02 | 381.46378.42 | +1.96+0.52% | 380.24100 | -- | 385.27379.74 | 30,52311.65 Mio. | Marchés |
| Morgan StanleyUS6174464486 | 97.0221:01 | 97.3197.47 | -0.45-0.46% | 97.05100 | 100.00200 | 97.3196.41 | 118,06511.43 Mio. | Marchés |
| CarMax IncUS1431301027 | 71.0621:02 | 71.5671.35 | -0.30-0.41% | 71.03200 | 73.28105 | 74.7370.68 | 152,96111.06 Mio. | Marchés |
| Lennar CorpUS5260571048 | 150.6521:02 | 149.34149.32 | +1.33+0.89% | -- | 150.67100 | 150.80148.13 | 73,31410.99 Mio. | Marchés |
| Arista Networks IncUS0404131064 | 335.9721:02 | 338.80340.25 | -4.28-1.26% | -- | -- | 338.80327.40 | 32,88710.96 Mio. | Marchés |
| Exxon Mobil CorpUS30231G1022 | 111.5921:02 | 112.07111.76 | -0.17-0.15% | 111.59100 | 111.62100 | 112.67111.46 | 96,89510.85 Mio. | Marchés |
| Trane Technologies plcIE00BK9ZQ967 | 332.4221:02 | 334.72335.90 | -3.48-1.04% | 331.94112 | 333.50115 | 334.72327.97 | 32,51210.8 Mio. | Marchés |
| Boston Scientific CorpUS1011371077 | 77.5121:02 | 77.1276.99 | +0.52+0.68% | 77.51100 | -- | 77.5576.99 | 137,92810.67 Mio. | Marchés |
| American Express CoUS0258161092 | 230.0821:02 | 229.88230.17 | -0.09-0.04% | 229.79130 | -- | 230.29227.64 | 46,47310.66 Mio. | Marchés |
| Coca-Cola CoUS1912161007 | 62.8621:02 | 62.2762.19 | +0.67+1.07% | 62.84209 | 62.86100 | 63.0962.21 | 169,74210.66 Mio. | Marchés |
| Merck & Co IncUS58933Y1055 | 129.9821:02 | 129.83129.69 | +0.29+0.22% | 129.97102 | 132.00100 | 131.18129.09 | 81,99810.65 Mio. | Marchés |
| Deere & CoUS2441991054 | 376.6721:02 | 378.57381.58 | -4.91-1.29% | -- | -- | 378.83374.16 | 27,87610.51 Mio. | Marchés |
| Kraft Heinz Company (The)US5007541064 | 32.8721:02 | 32.8532.66 | +0.21+0.64% | 32.86300 | 32.87299 | 33.1432.67 | 319,35410.5 Mio. | Marchés |
| Quanta Services IncUS74762E1029 | 272.6521:02 | 273.92273.92 | -1.27-0.46% | -- | 272.78300 | 274.00266.41 | 38,67110.47 Mio. | Marchés |
| Aon PLCIE00BLP1HW54 | 298.5421:02 | 297.16296.66 | +1.88+0.63% | -- | -- | 298.63295.00 | 35,08810.44 Mio. | Marchés |
| Vertex PharmaceuticalsUS92532F1003 | 468.2921:02 | 469.37471.45 | -3.16-0.67% | -- | 468.40100 | 472.54465.92 | 22,27410.42 Mio. | Marchés |
| Progressive CorpUS7433151039 | 209.3221:00 | 209.56210.86 | -1.54-0.73% | 209.04109 | -- | 209.83206.73 | 49,85910.4 Mio. | Marchés |
| AbbVie IncUS00287Y1091 | 170.7321:02 | 172.89172.19 | -1.46-0.85% | -- | -- | 172.89169.66 | 60,82710.38 Mio. | Marchés |
| Take-Two Interactive SoftwareUS8740541094 | 158.9521:01 | 155.61154.98 | +3.97+2.56% | 158.91202 | 159.00136 | 158.96155.37 | 65,66210.34 Mio. | Marchés |
| Humana IncUS4448591028 | 356.3421:00 | 357.49357.43 | -1.09-0.30% | -- | 356.49200 | 360.11354.71 | 28,70810.25 Mio. | Marchés |
| Constellation Energy Corporati...US21037T1097 | 219.1221:02 | 222.74222.37 | -3.26-1.46% | -- | -- | 223.89215.79 | 46,79410.22 Mio. | Marchés |
| HCA Healthcare IncUS40412C1018 | 339.7021:01 | 339.15338.38 | +1.32+0.39% | -- | -- | 340.97337.38 | 30,05010.2 Mio. | Marchés |
| Corpay IncUS2199481068 | 266.4221:02 | 265.01262.42 | +4.00+1.52% | -- | 266.50199 | 269.81262.14 | 37,95810.16 Mio. | Marchés |
| West Pharmaceutical Services I...US9553061055 | 330.8421:01 | 329.35328.50 | +2.34+0.71% | -- | 330.85100 | 332.10323.86 | 30,57610.08 Mio. | Marchés |
| Boeing CoUS0970231058 | 176.6721:01 | 175.65176.26 | +0.41+0.23% | 176.27200 | 186.39900 | 178.00175.39 | 56,94410.07 Mio. | Marchés |
| Ford Motor CoUS3453708600 | 11.8321:01 | 11.9111.94 | -0.12-0.96% | 11.824,462 | 11.83943 | 11.9111.76 | 849,60010.04 Mio. | Marchés |
| Equifax IncUS2944291051 | 239.2921:02 | 240.02239.87 | -0.59-0.24% | -- | -- | 240.15236.64 | 41,8069.98 Mio. | Marchés |
| Abbott LaboratoriesUS0028241000 | 105.4721:01 | 106.74106.59 | -1.13-1.06% | -- | 110.00105 | 106.74105.25 | 94,0199.93 Mio. | Marchés |
