Normal View Statistical View Graphic View Technical View Risk View Consensus Most Active Brokers
Indices

S&P 500 Quote

Quote date:   19/11/2018

2.690,73
-1,66% -45,54

View: File of S&P 500

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
3m
205,5800
-1,64%
-3,42
208,0500
204,3710
3.220.380
19/11/18 22:15
A.j.gallagher
78,3200
-0,08%
-0,06
79,0300
78,0200
1.196.481
19/11/18 22:15
Abbott Laborator
70,5400
-2,08%
-1,50
72,4100
70,2800
7.224.362
19/11/18 22:15
Abbvie
89,4800
-2,24%
-2,05
92,3400
89,1100
1
19/11/18 22:15
Accenture-a
162,7700
-1,35%
-2,23
165,9400
162,1100
2.194.401
19/11/18 22:15
Activision Blizz
49,1400
-3,53%
-1,80
50,8700
48,8900
7.799
19/11/18 02:00
Acuity Brands
123,7800
-1,69%
-2,13
127,1600
123,3400
340.953
19/11/18 22:15
Adobe
219,6900
-8,04%
-19,20
238,6500
218,7200
3.459
19/11/18 02:00
Advance Auto Par
177,7500
-0,81%
-1,46
182,4900
176,9000
12
19/11/18 22:15
Advanced Micro D
19,1100
-7,50%
-1,55
20,5900
19,0900
65.115
19/11/18 02:00
Aes
15,3800
-0,84%
-0,13
15,5500
15,3200
5.560.043
19/11/18 22:15
Aetna
207,4900
-0,73%
-1,52
209,8200
207,1000
80
19/11/18 22:15
Affiliated Manag
110,1000
-2,88%
-3,26
114,6200
109,9000
556.919
19/11/18 22:15
Aflac
45,3700
1,79%
0,80
45,4200
44,4400
3.476.874
19/11/18 22:15
Agilent Tech
62,6100
-3,66%
-2,38
64,9600
62,4000
3.392.057
19/11/18 22:15
Air Prod&chemica
159,8900
-2,42%
-3,97
165,4900
159,3900
1.602.202
19/11/18 22:15
Akamai Technolog
68,2700
-2,29%
-1,60
70,3200
67,9900
1.489.663
19/11/18 02:00
Alaska Air Group
67,3000
-1,01%
-0,69
68,6500
67,0090
1.033.564
19/11/18 22:15
Albemarle
99,6100
-1,36%
-1,37
102,2000
99,3100
981.102
19/11/18 22:15
Alexandria Reit
122,0900
-0,60%
-0,74
124,1100
121,4700
699.706
19/11/18 22:15
Alexion Pharm
115,0600
-3,00%
-3,56
118,8800
113,4100
1.029.267
19/11/18 02:00
Align Technology
204,4300
-9,31%
-20,98
223,9500
203,7000
31
19/11/18 02:00
Allegion
89,4400
0,19%
0,17
89,9300
88,9775
705.394
19/11/18 22:15
Allergan
156,0400
-0,86%
-1,35
157,4175
154,2100
2.037.462
19/11/18 22:15
Alliance Data Sy
192,9800
-2,56%
-5,06
199,1100
192,1800
10
19/11/18 22:15
Alliant Energy
45,3800
0,29%
0,13
45,6400
45,0300
1.535.007
19/11/18 22:15
Allstate
88,4500
-1,17%
-1,05
89,7300
87,4900
2.100.634
19/11/18 22:15
Alphab Non Vtg-c
1.020,0000
-3,91%
-41,49
1.060,7900
1.016,2601
1.564
19/11/18 02:00
Alphabet-a
1.027,4200
-3,82%
-40,85
1.068,0000
1.022,8692
1.677
19/11/18 02:00
Altaba
62,2200
-2,15%
-1,37
63,4600
61,9600
3.693.037
19/11/18 02:00
Altria Group
55,6800
-1,94%
-1,10
57,1700
55,3400
1.962
19/11/18 22:15
Am Electric
77,4300
0,53%
0,41
77,6550
76,7635
2.681.104
19/11/18 22:15
Amazon.com
1.512,2900
-5,09%
-81,12
1.581,1900
1.503,3600
17.978
19/11/18 02:00
Amer Wtr Works
93,4900
0,26%
0,24
94,4500
92,9700
762.210
19/11/18 22:15
Ameren
69,7400
0,63%
0,44
69,7800
69,2200
2.242.666
19/11/18 22:15
American Airline
35,8200
-2,53%
-0,93
37,0800
35,3050
9.420.974
19/11/18 02:00
American Express
108,2500
-1,11%
-1,21
110,0150
107,4200
3.161.163
19/11/18 22:15
American Intl Gr
43,3000
0,84%
0,36
43,3400
42,5900
8.538.371
19/11/18 22:15
American Tower R
166,2300
1,37%
2,25
166,3600
163,8800
2.171.755
19/11/18 22:15
Ameriprise Fincl
125,9600
-0,45%
-0,57
126,9700
124,9000
649.252
19/11/18 22:15
Amerisourceberge
90,8200
2,33%
2,07
91,3700
88,1500
2.033.031
19/11/18 22:15
Ametek
72,6000
-2,39%
-1,78
74,4000
72,3600
1.304.916
19/11/18 22:15
Amgen
194,9100
0,38%
0,73
196,7700
192,8700
2.629.764
19/11/18 02:00
Amphenol Rg-a
86,1600
-2,94%
-2,61
88,6100
85,7900
1.813.907
19/11/18 22:15
Anadarko Petrole
55,6100
-1,37%
-0,77
56,3100
54,1400
100
19/11/18 22:15
Analog Devices
85,5200
-4,43%
-3,96
89,9700
85,4500
6.808.356
19/11/18 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
149,7100
-5,40%
-8,54
158,7000
148,3800
756.874
19/11/18 02:00
Anthem
281,7900
-1,59%
-4,54
287,8550
279,3400
1.579.457
19/11/18 22:15
Aon
165,5800
0,93%
1,53
166,4100
163,5800
921.093
19/11/18 22:15
next