jeudi 2 décembre 2021 Recevoir chaque jour l'analyse du CAC40 à 08h30, cliquez ici
Rechercher

S&P 500

4.675,980

Marché
  • Volume: -
  • Plus haut: -
  • Plus bas: -
  • Plus haut annuelle: -
  • Plus bas annuelle: -

Composition S&P 500

Nom Cours Var. Tendance Date
3M 170,730 0,41%
3.254.857 - 00:00 01/12/21
A.J.GALLAGHER 162,330 -0,35%
938.137 - 00:00 01/12/21
ABBOTT LABORATORIES 126,740 0,77%
4.815.359 - 00:00 01/12/21
ACCENTURE 360,140 0,77%
2.876.508 - 00:00 01/12/21
ACE N 175,140 -2,41%
3.137.897 - 00:00 01/12/21
ADVANCE AUTO PARTS 218,230 -1,13%
649.538 - 00:00 01/12/21
AES 23,580 0,86%
9.056.449 - 00:00 01/12/21
AFLAC 53,670 -0,87%
3.239.627 - 00:00 01/12/21
AGILENT TECH 148,210 -1,78%
1.800.706 - 00:00 01/12/21
AIR PROD.&CHEMICALS 284,940 -0,87%
1.183.817 - 00:00 01/12/21
ALASKA AIR GROUP 46,290 -4,69%
2.591.331 - 00:00 01/12/21
ALBEMARLE 259,850 -2,49%
1.246.837 - 00:00 01/12/21
ALEXANDRIA REIT 198,190 -0,94%
962.911 - 00:00 01/12/21
ALLSTATE 107,130 -1,46%
2.689.917 - 00:00 01/12/21
ALTRIA GROUP 42,990 0,82%
8.276.292 - 00:00 01/12/21
AMEREN 82,220 0,77%
1.372.347 - 00:00 01/12/21
AMERICAN EXPRESS 150,060 -1,47%
6.131.212 - 00:00 01/12/21
AMERICAN INTL GROUP 51,720 -1,67%
5.844.114 - 00:00 01/12/21
American Tower Corp (Reit) 258,950 -1,34%
2.628.530 - 00:00 01/12/21
AMETEK 135,800 -0,51%
863.952 - 00:00 01/12/21
AMPHENOL-A 79,990 -0,73%
2.891.130 - 00:00 01/12/21
ARCHER-DANIELS MID. 61,820 -0,63%
2.171.727 - 00:00 01/12/21
ASSURANT 149,270 -1,86%
503.717 - 00:00 01/12/21
AT&T 22,230 -2,63%
80.214.531 - 00:00 01/12/21
ATMOS ENERGY CORP 89,430 -0,99%
1.267.945 - 00:00 01/12/21
AUTOZONE 1.806,830 -0,56%
134.567 - 00:00 01/12/21
AVALONBAY COM REIT 230,100 -3,67%
1.385.815 - 00:00 01/12/21
AVERY DENNISON 202,710 -1,15%
465.343 - 00:00 01/12/21
BALL 90,910 -2,72%
1.945.293 - 00:00 01/12/21
BANK OF AMERICA 43,840 -1,42%
60.533.758 - 00:00 01/12/21
BANK OF NY MELLON 54,140 -1,19%
4.833.090 - 00:00 01/12/21
BAXTER INTERNATIONA 75,080 0,68%
2.502.189 - 00:00 01/12/21
BB&T 58,350 -1,62%
5.344.243 - 00:00 01/12/21
BECTON DICKINSON&CO 241,670 1,91%
2.364.857 - 00:00 01/12/21
BERKSHIRE HATHAWY-B 275,000 -0,61%
5.157.847 - 00:00 01/12/21
BEST BUY 102,250 -4,31%
4.540.283 - 00:00 01/12/21
BIO-RAD LAB-A 755,560 0,31%
152.899 - 00:00 01/12/21
BLACKROCK 900,330 -0,47%
707.352 - 00:00 01/12/21
BOEING CO 188,190 -4,88%
13.204.557 - 00:00 01/12/21
BORGWARNER 42,840 -1,02%
2.570.827 - 00:00 01/12/21
BOSTON PROP REIT 105,300 -2,36%
797.904 - 00:00 01/12/21
BOSTON SCIENTIFIC 38,140 0,18%
10.354.939 - 00:00 01/12/21
BRISTOL MYERS SQUIB 54,950 2,46%
20.183.267 - 00:00 01/12/21
BROWN NON VTG-B 70,640 0,40%
983.538 - 00:00 01/12/21
CABOT OIL & GAS 19,740 -1,69%
11.477.374 - 00:00 01/12/21
CAMPBELL SOUP 39,910 -1,04%
2.437.125 - 00:00 01/12/21
CAPITAL ONE FINL 138,370 -1,54%
3.539.615 - 00:00 01/12/21
CARMAX 140,310 -0,67%
936.887 - 00:00 01/12/21
CATERPILLAR 191,470 -0,97%
3.419.580 - 00:00 01/12/21
CBRE GROUP-A 95,020 -0,58%
2.564.668 - 00:00 01/12/21
CENTENE 70,180 -1,72%
3.371.824 - 00:00 01/12/21
CENTERPOINT ENERGY 25,760 -0,58%
3.412.456 - 00:00 01/12/21
CENTURYLINK 11,790 -4,46%
15.332.232 - 00:00 01/12/21
CHARLES RIV LAB INT 361,150 -1,29%
485.792 - 00:00 01/12/21
CHARLES SCHWAB 76,530 -1,11%
6.026.202 - 00:00 01/12/21
CHEVRON 112,100 -0,68%
12.285.429 - 00:00 01/12/21
CHURCH & DWIGHT 90,680 1,45%
2.932.211 - 00:00 01/12/21
CIGNA CORP 194,720 1,47%
2.683.435 - 00:00 01/12/21
CITIGROUP 62,520 -1,85%
27.361.616 - 00:00 01/12/21
CLOROX CO. 165,760 1,79%
1.575.922 - 00:00 01/12/21
CMS ENERGY CORP 59,000 0,25%
1.676.166 - 00:00 01/12/21
COACH 38,880 -3,09%
4.368.643 - 00:00 01/12/21
COCA-COLA CO 52,300 -0,29%
18.704.114 - 00:00 01/12/21
COLGATE-PALMOLIVE 75,390 0,49%
3.716.116 - 00:00 01/12/21
CONAGRA FOODS 30,450 -0,33%
4.751.898 - 00:00 01/12/21
CONOCOPHILLIPS 69,200 -1,33%
10.067.639 - 00:00 01/12/21
CONSOLIDATED EDISON 77,940 0,39%
1.774.992 - 00:00 01/12/21
CONSTELLATION BRD-A 223,190 -0,95%
919.386 - 00:00 01/12/21
COOPER COMPANIES 373,530 -0,78%
280.205 - 00:00 01/12/21
CORNING INC 36,850 -0,65%
6.730.642 - 00:00 01/12/21
CUMMINS 209,120 -0,30%
1.447.036 - 00:00 01/12/21
CVS CAREMARK 88,780 -0,31%
6.215.351 - 00:00 01/12/21
D R HORTON 97,760 0,06%
3.887.328 - 00:00 01/12/21
DANAHER 319,720 -0,60%
2.293.384 - 00:00 01/12/21
DARDEN RESTAURANTS 136,660 -0,94%
1.849.492 - 00:00 01/12/21
DAVITA HLTH CARE 94,750 0,26%
1.038.532 - 00:00 01/12/21
DEERE & CO 341,550 -1,15%
1.754.723 - 00:00 01/12/21
DIGITAL REALTY REIT 162,840 -2,92%
1.875.390 - 00:00 01/12/21
DOMINO'S PIZZA 511,650 -2,38%
342.616 - 00:00 01/12/21
DOVER CORP 162,830 -0,62%
779.248 - 00:00 01/12/21
DTE ENERGY 109,150 0,75%
1.502.917 - 00:00 01/12/21
DUKE ENERGY 96,620 -0,40%
2.824.647 - 00:00 01/12/21
DUKE REALTY REIT 58,560 0,39%
1.612.007 - 00:00 01/12/21
EATON CORP -NPV- 161,470 -0,36%
1.946.899 - 00:00 01/12/21
ECOLAB INC 220,300 -0,53%
1.049.761 - 00:00 01/12/21
EDISON INTL 65,620 0,52%
2.952.203 - 00:00 01/12/21
EDWARDS LIFESCNS 107,430 0,11%
3.496.594 - 00:00 01/12/21
ELI LILLY & CO 249,130 0,44%
3.240.913 - 00:00 01/12/21
EMERSON ELECTRIC 86,790 -1,20%
4.778.921 - 00:00 01/12/21
ENTERGY 100,400 0,06%
1.124.726 - 00:00 01/12/21
EOG RESOURCES 85,350 -1,90%
5.212.422 - 00:00 01/12/21
EQUIFAX INC 277,560 -0,39%
801.813 - 00:00 01/12/21
Equity Residential 82,660 -3,11%
2.298.725 - 00:00 01/12/21
ESSEX PROPERTY REIT 328,160 -3,32%
413.965 - 00:00 01/12/21
ESTEE LAUDER-A 325,330 -2,03%
1.307.435 - 00:00 01/12/21
EVEREST RE 256,900 0,20%
374.611 - 00:00 01/12/21
EXTRA SP ST REIT 199,540 -0,23%
796.633 - 00:00 01/12/21
EXXON MOBIL 59,790 -0,08%
30.611.505 - 00:00 01/12/21
Federal Realty Inv Trust 121,140 -1,25%
635.550 - 00:00 01/12/21
FEDEX 227,780 -1,12%
2.335.887 - 00:00 01/12/21
FIDELITY NATIONAL 102,360 -2,05%
4.529.440 - 00:00 01/12/21
FIRSTENERGY 37,730 0,19%
4.125.250 - 00:00 01/12/21
FMC CORP 100,170 -0,02%
788.452 - 00:00 01/12/21
FORD MOTOR 19,580 2,03%
125.060.922 - 00:00 01/12/21
FRANKLIN RESOURCES 31,820 -1,79%
2.421.064 - 00:00 01/12/21
FREEPORT MCMORAN 36,230 -2,29%
19.224.941 - 00:00 01/12/21
GAP 15,980 -3,33%
14.915.770 - 00:00 01/12/21
GENERAL ELECTRIC 93,000 -2,09%
8.642.323 - 00:00 01/12/21
GENERAL MILLS 61,430 -0,55%
3.386.262 - 00:00 01/12/21
GENL DYNAMICS CORP 189,450 0,25%
1.320.080 - 00:00 01/12/21
GENUINE PARTS CO. 126,380 -1,06%
733.955 - 00:00 01/12/21
GLOBAL PAYMENTS 117,860 -0,99%
3.397.208 - 00:00 01/12/21
GOLDMAN SACHS GROUP 376,480 -1,18%
2.472.491 - 00:00 01/12/21
HALLIBURTON 21,150 -2,04%
10.208.684 - 00:00 01/12/21
HARRIS 207,320 -0,84%
962.000 - 00:00 01/12/21
HARTFORD FIN SERV 64,970 -1,71%
1.581.972 - 00:00 01/12/21
HCP REIT 32,510 -1,07%
2.943.509 - 00:00 01/12/21
HEALTH CARE REIT 79,360 -0,33%
2.148.168 - 00:00 01/12/21
HERSHEY 175,510 -1,12%
1.076.651 - 00:00 01/12/21
HESS 72,860 -2,23%
2.837.361 - 00:00 01/12/21
HEWLETT-PACKARD 36,460 3,34%
24.502.841 - 00:00 01/12/21
HOME DEPOT 400,420 -0,05%
3.506.961 - 00:00 01/12/21
HUMANA 417,620 -0,50%
632.410 - 00:00 01/12/21
IBM 116,920 -0,15%
5.954.796 - 00:00 01/12/21
IDEX CORP 221,150 -1,53%
326.550 - 00:00 01/12/21
ILLINOIS TOOL WORKS 230,810 -0,58%
1.095.005 - 00:00 01/12/21
INTERPUBLIC GROUP 33,060 -0,39%
6.385.826 - 00:00 01/12/21
INTL FLAVORS&FRAGR 141,500 -0,47%
1.181.066 - 00:00 01/12/21
INTL PAPER 45,130 -0,86%
3.947.376 - 00:00 01/12/21
INVESCO 21,970 -1,61%
3.994.347 - 00:00 01/12/21
JACOBS ENGIN GROUP 138,780 -2,65%
665.527 - 00:00 01/12/21
JM SMUCKER 126,550 0,06%
858.690 - 00:00 01/12/21
JOHNSON & JOHNSON 158,080 1,38%
9.833.075 - 00:00 01/12/21
JPMORGAN CHASE 157,890 -0,59%
12.248.901 - 00:00 01/12/21
JUNIPER NETWORKS 30,800 -1,06%
3.579.882 - 00:00 01/12/21
KANSAS CITY SO 287,540 -1,14%
1.054.348 - 00:00 01/12/21
KELLOGG 61,030 -0,25%
2.193.635 - 00:00 01/12/21
KEYCORP 22,060 -1,69%
8.517.923 - 00:00 01/12/21
KIMBERLY-CLARK 131,760 1,11%
1.850.511 - 00:00 01/12/21
KIMCO REALTY REIT 22,000 -1,87%
4.659.794 - 00:00 01/12/21
KROGER 40,210 -3,18%
8.934.941 - 00:00 01/12/21
L BRANDS 71,600 -4,70%
3.081.841 - 00:00 01/12/21
LABORATORY CORP 285,450 0,04%
439.301 - 00:00 01/12/21
LEGGETT & PLATT 40,530 0,35%
940.847 - 00:00 01/12/21
LENNAR-A 108,570 3,35%
2.719.464 - 00:00 01/12/21
LINCOLN NATL 63,610 -4,10%
1.617.334 - 00:00 01/12/21
LOCKHEED MARTIN 328,420 -1,47%
2.247.843 - 00:00 01/12/21
LOEWS 53,430 -0,06%
1.305.618 - 00:00 01/12/21
MARATHON OIL 15,120 -2,39%
23.175.637 - 00:00 01/12/21
MARSH & MCLENNAN 163,740 -0,17%
1.730.382 - 00:00 01/12/21
MARTIN MARIETTA 401,250 -0,56%
350.908 - 00:00 01/12/21
MASCO 65,670 -0,35%
1.402.311 - 00:00 01/12/21
MCDONALD'S 244,180 -0,17%
3.273.713 - 00:00 01/12/21
MCGRAW HILL FIN 449,060 -1,46%
1.436.640 - 00:00 01/12/21
MCKESSON 215,410 -0,62%
1.244.172 - 00:00 01/12/21
MEDTRONIC 105,470 -1,15%
8.204.819 - 00:00 01/12/21
METLIFE 57,110 -2,64%
8.977.632 - 00:00 01/12/21
METTLER TOLEDO INTL 1.520,450 0,42%
131.053 - 00:00 01/12/21
MGM RESORTS ITL 38,300 -3,23%
10.528.233 - 00:00 01/12/21
MID-AMER AP CM REIT 201,340 -2,38%
945.211 - 00:00 01/12/21
MOODY'S 380,270 -2,65%
824.335 - 00:00 01/12/21
MORGAN STANLEY 95,260 0,46%
11.571.786 - 00:00 01/12/21
MOTOROLA SOLTN 245,950 -2,86%
1.065.810 - 00:00 01/12/21
NEWMONT MINING 53,870 -1,91%
6.791.665 - 00:00 01/12/21
NEXTERA ENERGY 87,840 1,22%
10.060.480 - 00:00 01/12/21
NISOURCE 24,400 -0,45%
5.812.321 - 00:00 01/12/21
NORFOLK SOUTHERN 269,060 1,43%
2.016.868 - 00:00 01/12/21
NORTHEAST UTILITIES 82,400 0,16%
1.254.205 - 00:00 01/12/21
NORTHROP GRUMMAN 345,980 -0,81%
711.717 - 00:00 01/12/21
NRG ENERGY 35,600 -1,17%
2.549.189 - 00:00 01/12/21
NUCOR 104,690 -1,48%
4.306.623 - 00:00 01/12/21
NVR 5.404,560 3,43%
60.875 - 00:00 01/12/21
OCCID.PETROL CORP 28,950 -2,36%
18.975.752 - 00:00 01/12/21
ONEOK 58,650 -1,99%
2.855.767 - 00:00 01/12/21
PACKAGING CORP AMER 129,510 -0,83%
730.596 - 00:00 01/12/21
PARKER-HANNIFIN CO. 293,100 -2,97%
801.098 - 00:00 01/12/21
PERKINELMER 185,140 1,64%
1.027.598 - 00:00 01/12/21
PFIZER 54,680 1,77%
58.916.116 - 00:00 01/12/21
PINNACLE WEST CAP 64,060 -1,52%
1.491.217 - 00:00 01/12/21
PIONEER NATURAL RES 174,300 -2,25%
2.257.200 - 00:00 01/12/21
PNC FINL SER 195,450 -0,79%
1.652.457 - 00:00 01/12/21
PPG INDUSTRIES 153,480 -0,45%
1.096.494 - 00:00 01/12/21
PPL 27,890 0,22%
6.214.381 - 00:00 01/12/21
PROCTER&GAMBLE 146,400 1,26%
8.311.503 - 00:00 01/12/21
PROGRESSIVE (OHIO) 93,130 0,20%
2.961.255 - 00:00 01/12/21
PROLOGIS REIT 151,700 0,63%
3.041.350 - 00:00 01/12/21
PRUDENTIAL FINANCL 100,050 -2,16%
2.173.206 - 00:00 01/12/21
PUBL SVCS ENTERPR 62,440 -0,08%
2.140.953 - 00:00 01/12/21
PUBLIC STORAGE REIT 325,630 -0,53%
644.695 - 00:00 01/12/21
PULTEGROUP 50,070 0,08%
2.578.967 - 00:00 01/12/21
PVH 105,090 -1,58%
1.886.899 - 00:00 01/12/21
QUANTA SERVICES 110,510 -2,87%
1.129.136 - 00:00 01/12/21
QUEST DIAGNOSTICS 151,240 1,72%
1.458.557 - 00:00 01/12/21
RALPH LAUREN-A 116,450 0,35%
1.590.165 - 00:00 01/12/21
RAYMOND J FINANCIAL 94,910 -3,44%
1.333.410 - 00:00 01/12/21
REALTY INCOME REIT 65,920 -2,94%
6.004.904 - 00:00 01/12/21
REPUBLIC SERVICES 131,930 -0,25%
1.392.440 - 00:00 01/12/21
RESMED 253,290 -0,61%
452.140 - 00:00 01/12/21
ROCKWELL AUTOMATION 332,010 -1,25%
590.581 - 00:00 01/12/21
ROLLINS 31,940 -4,03%
2.084.221 - 00:00 01/12/21
ROPER INDUSTRIES 459,580 -0,98%
350.135 - 00:00 01/12/21
RYL CARIBBEAN CRU 64,270 -7,95%
9.675.819 - 00:00 01/12/21
SALESFORCE.COM 251,500 -11,74%
30.696.573 - 00:00 01/12/21
SCHLUMBERGER 28,380 -1,05%
14.882.523 - 00:00 01/12/21
SEALED AIR 60,800 -2,12%
1.123.951 - 00:00 01/12/21
SEMPRA ENERGY 119,660 -0,18%
1.708.604 - 00:00 01/12/21
SHERWIN-WILLIAMS CO 330,950 -0,09%
1.813.207 - 00:00 01/12/21
SIMON PRP GRP REIT 147,720 -3,35%
3.707.384 - 00:00 01/12/21
SNAP-ON 202,770 -1,52%
366.931 - 00:00 01/12/21
SOUTHERN CO 61,140 0,07%
5.749.387 - 00:00 01/12/21
SOUTHWEST AIRLINES 42,550 -4,17%
14.202.623 - 00:00 01/12/21
STNLY BLCK&DECK 171,070 -2,11%
1.541.872 - 00:00 01/12/21
STRYKER 239,100 1,04%
2.390.590 - 00:00 01/12/21
SYSCO 68,070 -2,81%
4.102.055 - 00:00 01/12/21
TARGET 240,390 -1,41%
3.690.436 - 00:00 01/12/21
TELEDYNE TECH 412,860 -0,59%
241.496 - 00:00 01/12/21
TELEFLEX 289,480 -2,67%
551.541 - 00:00 01/12/21
TEXTRON INC 69,150 -2,33%
1.721.927 - 00:00 01/12/21
THERMO FISHER SCIEN 626,150 -1,06%
1.445.895 - 00:00 01/12/21
TJX COMPANIES 68,010 -2,00%
8.013.805 - 00:00 01/12/21
TORCHMARK CORP 85,260 -1,48%
688.444 - 00:00 01/12/21
Trane Technologies Plc 185,440 -0,65%
1.691.794 - 00:00 01/12/21
TYLER TECHNOLOGIES 501,870 -3,30%
205.966 - 00:00 01/12/21
UDR REIT 54,580 -3,79%
1.750.208 - 00:00 01/12/21
UNION PACIFIC 233,250 -1,01%
3.932.580 - 00:00 01/12/21
UNITED PARCEL SVC-B 194,150 -2,13%
2.934.998 - 00:00 01/12/21
UNITED RENTALS 332,820 -1,75%
984.167 - 00:00 01/12/21
UNIV HEALTH SERV-B 116,390 -1,97%
1.024.868 - 00:00 01/12/21
US BANCORP 54,850 -0,89%
6.288.652 - 00:00 01/12/21
UTD TECHNOLOGIES 79,050 -2,31%
8.497.590 - 00:00 01/12/21
VALERO ENERGY 67,310 0,55%
5.868.959 - 00:00 01/12/21
VENTAS REIT 45,690 -2,62%
2.900.201 - 00:00 01/12/21
VERIZON COMM 49,770 -0,99%
26.278.928 - 00:00 01/12/21
VF 70,830 -1,25%
3.820.259 - 00:00 01/12/21
Vornado Realty Trust 39,170 -2,42%
1.538.295 - 00:00 01/12/21
VULCAN MATERIALS 188,980 -1,39%
743.220 - 00:00 01/12/21
WABTEC 87,080 -1,90%
859.378 - 00:00 01/12/21
WAL-MART STORES 137,140 -2,48%
12.085.005 - 00:00 01/12/21
WALT DISNEY-DISNEY 142,150 -1,90%
16.205.924 - 00:00 01/12/21
WASTE MANAGEMENT 160,510 -0,10%
1.651.754 - 00:00 01/12/21
WATERS 328,500 0,13%
339.927 - 00:00 01/12/21
WELLPOINT 404,650 -0,39%
1.414.005 - 00:00 01/12/21
WELLS FARGO 47,210 -1,19%
29.351.455 - 00:00 01/12/21
WEST PHARMACEUTICAL 435,410 -1,64%
378.147 - 00:00 01/12/21
WEYERHAEUSER REIT 37,640 0,08%
3.406.935 - 00:00 01/12/21
WHIRLPOOL 216,380 -0,62%
641.285 - 00:00 01/12/21
WILLIAMS COMPANIES 26,640 -0,56%
9.661.497 - 00:00 01/12/21
WW GRAINGER 477,260 -0,86%
266.264 - 00:00 01/12/21
YUM BRANDS 123,220 0,31%
1.939.316 - 00:00 01/12/21
ZIMMER HLDGS 119,790 0,16%
2.007.551 - 00:00 01/12/21