Septembre 8, 2010

NASDAQ

Le NASDAQ (National Association of Securities Dealers Automated Quotations) est le deuxième plus important marché d'actions des États-Unis et le plus grand marché électronique d'actions au monde. L'indice NASDAQ est l'indice boursier qui mesure la performance du marché d'actions NASDAQ. Vous y trouverez les derniers prix, ainsi que le haut journalier, le bas journalier et la variation en % pour chaque action.

États-Unis

Europe

Asie/Pacifique

Africa

Afrique du Sud

Actions

Symbol	Dernier	Base	Haut	Bas	Var. %	Time
Activision Inc New	11.18	11.03	11.22	11.02	1.36%	18:41:51
Adobe Sys Inc	29.33	29.17	29.62	29.24	0.55%	18:44:15
Affymetrix Inc	4.60	4.43	4.62	4.39	3.84%	18:43:18
Akamai Technologies Inc	50.32	50.50	51.41	50.13	-0.36%	18:45:18
Allscripts-Misys Healthcre Solution	17.49	17.48	17.65	17.38	0.06%	18:40:27
Altera Corp	27.05	26.60	27.43	26.01	1.69%	18:46:54
Amazon Com Inc	139.07	137.22	139.67	136.50	1.35%	18:47:00
Amer Cap Strat	5.48	5.43	5.57	5.48	0.92%	18:46:42
American commercial lines inc	29.70	29.00	29.92	29.42	2.41%	18:46:12
American pwr conversion corp	30.99	30.99	30.99	30.99	-1.25%	25/08
Amgen Inc	53.07	52.51	53.11	52.45	1.07%	18:46:45
Amylin Pharmaceuticals Inc	21.63	21.47	21.77	21.31	0.75%	18:46:48
Apollo Group Inc	45.94	45.17	46.05	45.39	1.70%	18:47:00
Apple Computer Inc	263.97	257.81	264.37	259.12	2.39%	18:46:57
Applied Matls Inc	10.56	10.82	10.81	10.49	-2.40%	18:44:27
Aruba Networks	19.81	19.43	20.00	19.52	1.96%	18:46:45
Auto data process	39.75	39.68	39.86	39.33	0.18%	18:45:06
Autodesk Inc	30.00	29.49	30.23	29.56	1.73%	18:46:45
Baidu.com	84.12	82.27	84.42	83.05	2.25%	18:46:57
Ballard Power Systems Inc	1.79	1.81	1.83	1.78	-1.10%	18:45:15
Bank united	0.51	0.51	0.51	0.51	-2.95%	25/08
Bea sys inc	18.98	18.98	18.98	18.98	1.18%	06/07
Bed Bath & Beyond Inc	39.17	38.65	39.42	38.76	1.35%	18:46:00
Biogen Idec Inc	57.18	56.14	57.28	56.49	1.85%	18:46:45
Bmc Software	38.78	38.32	38.81	38.14	1.20%	18:46:42
Broadcom Corp	33.61	33.25	33.64	32.75	1.08%	18:46:18
C H Robinson Worldwide Inc	68.01	67.06	68.41	67.33	1.42%	18:46:45
Ca Inc	19.36	19.05	19.38	19.13	1.63%	18:43:51
Cadence Design System Inc	7.19	7.13	7.20	7.08	0.84%	18:23:36
California Pizza Kitchen Inc	16.08	16.34	16.47	16.02	-1.59%	18:46:54
Capstone Turbine Corp	0.68	0.69	0.71	0.68	-0.73%	18:46:57
Cdc Corp	3.83	3.72	3.87	3.74	2.96%	18:42:15
Celera Corp	6.96	6.75	6.99	6.83	3.11%	18:41:54
Celgene Corp	54.03	52.93	54.13	53.09	2.08%	18:46:45
Cent Euro Dstrb	24.99	24.44	25.02	24.59	2.25%	18:46:39
Cephalon	60.57	60.51	60.86	60.26	0.10%	18:46:15
Check Point Software Tech Lt	34.14	34.00	34.34	33.99	0.41%	18:43:51
Ciena	14.27	13.43	14.34	13.57	6.25%	18:45:33
Cincinnati Fin	27.91	27.83	28.09	27.77	0.29%	18:46:54
Cintas Corp	27.07	26.73	27.19	26.69	1.27%	18:46:00
Cisco Sys Inc	20.70	20.58	20.89	20.57	0.58%	18:46:48
Citrix Sys Inc	63.74	61.66	63.85	61.93	3.37%	18:46:39
Clean Diesel Tech	0.94	0.91	0.94	0.92	3.41%	17:54:05
Clearwire Corp	7.04	7.07	7.15	6.99	-0.42%	18:45:27
Cognizant Technology Solutio	63.63	62.23	63.89	62.52	2.25%	18:46:54
Comcast Corp New	17.99	17.80	18.16	17.85	1.07%	18:43:51
Compucredit	5.00	4.80	5.00	4.85	4.17%	18:39:48
Compuware Corp	7.95	7.66	7.95	7.68	3.79%	18:46:24
Costco Whsl Corp New	59.11	58.64	59.42	58.82	0.80%	18:47:00
Crocs	13.82	13.77	13.99	13.70	0.36%	18:44:03
Ctrip.com International	40.62	41.01	41.00	40.33	-0.95%	18:45:21
Dell Inc	12.64	12.32	12.72	12.30	2.60%	18:45:39
Dentsply Intl Inc New	29.22	29.20	29.40	29.08	0.07%	18:46:48
Directv	39.89	39.31	40.10	39.47	1.48%	18:45:45
Discovery Holding Co	39.28	39.18	39.74	39.16	0.26%	18:46:45
Dreamworks animation skg	30.55	30.23	30.56	30.13	1.06%	18:43:21
Dryships	4.21	4.16	4.29	4.16	1.20%	18:44:18
E*trade Fincl Cp	13.96	13.90	14.11	13.86	0.43%	18:42:21
Ebay Inc	24.40	23.53	24.49	23.94	3.70%	18:46:57
Echostar Communications New	18.38	18.26	18.58	18.26	0.66%	18:46:45
Electronic Arts Inc	16.31	16.06	16.33	16.04	1.56%	18:43:18
Energy Conversion Devices	5.03	4.90	5.19	4.74	2.65%	18:43:57
Ericsson L M Tel Co	10.79	10.17	10.80	10.64	6.10%	18:42:21
Expedia	25.30	24.64	25.30	24.93	2.68%	18:45:33
Expeditors Intl Wash Inc	43.36	42.92	43.60	43.02	1.03%	18:46:51
Express Scripts Inc	44.25	44.00	44.48	43.84	0.57%	18:47:00
Extreme Networks	3.01	2.79	3.01	2.85	7.89%	18:43:39
Fastenal Co	49.96	48.80	49.98	48.92	2.38%	18:46:45
Fbr Capital Mrkts	3.50	3.48	3.52	3.49	0.57%	17:45:52
Fifth Third Bk	11.66	11.38	11.72	11.46	2.46%	18:45:36
Fiserv Inc	52.07	51.77	52.24	51.79	0.58%	18:46:45
Flextronics Intl Ltd	5.41	5.26	5.42	5.28	2.85%	18:44:15
Flir systems	26.47	26.56	26.67	26.41	-0.34%	18:44:21
Foster Wheeler	23.34	23.21	23.45	23.22	0.56%	18:45:51
Garmin Ltd	27.87	27.77	28.20	27.75	0.36%	18:46:21
Gen-probe Inc	45.90	46.18	46.40	45.83	-0.61%	18:46:33
Genzyme Corp	70.51	71.01	70.97	70.41	-0.70%	18:46:45
Gilead Sciences Inc	33.91	33.23	33.97	33.54	2.05%	18:45:06
Google Inc	470.41	464.40	472.40	465.24	1.29%	18:46:57
Hansen Natural	46.85	47.56	47.90	46.55	-1.49%	18:46:39
Henry Schein	55.15	54.72	55.26	54.87	0.79%	18:44:54
Hologic Inc	15.01	14.73	15.20	14.67	1.90%	18:34:57
Home Inns & Hotel Mangmt	47.95	46.66	48.04	46.47	2.76%	18:46:21
Hudson City Bcp	11.90	11.88	12.02	11.88	0.17%	18:13:50
Human Genome Sciences	30.06	29.36	30.10	29.83	2.38%	18:46:57
Huntgtn Bkshr	5.74	5.48	5.84	5.61	4.74%	18:45:51
Iac Interactivecorp	25.98	25.59	26.15	25.62	1.52%	18:45:06
Infosy Tech	61.71	60.83	62.30	61.47	1.45%	18:46:42
Intel Corp	17.85	18.12	18.04	17.77	-1.49%	18:45:27
Intersil Corp	10.57	10.74	10.77	10.43	-1.58%	18:42:15
Intuit	44.47	44.41	45.06	44.38	0.14%	18:45:18
Intuitive Surgical Inc	281.11	277.83	283.67	279.29	1.18%	18:46:54
iShares Nasdaq Biotech	83.27	81.77	83.39	82.37	1.83%	18:46:57
Ja Solar Hld	7.30	6.48	7.35	6.91	12.65%	18:47:00
Jds Uniphase Corp	10.66	10.17	10.68	10.23	4.82%	18:44:03
Jet Blue	5.94	5.98	6.00	5.90	-0.67%	18:43:24
Joy Global Inc	65.32	61.99	65.74	62.96	5.37%	18:47:00
Kla-tencor Corp	28.79	28.66	29.10	28.28	0.45%	18:46:45
Kongzhing Corp	5.73	5.40	5.78	5.40	6.11%	18:45:03
Lam Research Corp	36.63	36.48	36.88	35.97	0.41%	18:46:45
Lamar Advertising Co	28.95	28.91	29.69	28.65	0.14%	18:46:30
Leap Wireless Intl	10.55	10.49	10.58	10.39	0.57%	18:46:21
Level 3 Comms	1.11	1.09	1.12	1.10	1.83%	18:22:06
Liberty Global Inc	28.86	28.83	29.16	28.80	0.10%	18:44:13
Liberty Media Inter	11.48	11.26	11.52	11.27	1.95%	18:42:42
Life Tech Corp	45.46	45.06	45.61	45.14	0.89%	18:46:30
Lincare Hldgs Inc	23.01	22.91	23.09	22.92	0.44%	18:46:33
Linear Technology Corp	30.63	30.27	30.70	30.01	1.19%	18:47:00
Logitech Intl	16.04	15.81	16.18	15.93	1.45%	18:46:42
Ltx-credence Corp	1.83	1.85	1.90	1.79	-1.08%	18:34:51
Marvell Technology Group Ltd	17.34	17.13	17.37	16.95	1.23%	18:46:45
Microchip Technology Inc	28.69	28.72	28.78	28.37	-0.10%	18:47:00
Micron Tech	6.62	6.75	6.72	6.53	-1.86%	18:42:21
Microsoft Corp	23.90	23.96	24.20	23.74	-0.25%	18:46:45
Millicom Intl Cellular S A	98.56	96.67	98.80	97.55	1.96%	18:46:57
Molex	19.19	19.11	19.26	19.01	0.42%	18:45:27
Nasdaq Omx Group	18.77	18.66	18.81	18.63	0.59%	18:45:06
Netease.com	38.91	37.54	39.07	38.03	3.65%	18:46:51
Network Appliance Inc	46.86	44.78	47.00	45.15	4.64%	18:46:09
Nii Hldgs Inc	38.38	37.87	38.81	38.05	1.35%	18:46:54
Northern Trust	48.00	47.71	48.31	47.48	0.61%	18:46:09
Novell Inc	5.71	5.70	5.74	5.68	0.18%	18:42:33
Novellus Sys	23.49	24.02	23.88	23.33	-2.21%	18:46:00
Nutrisystems	18.46	17.90	18.47	18.03	3.13%	18:46:39
Nvidia Corp	10.27	9.99	10.30	9.91	2.80%	18:41:52
Oracle Corp	24.02	24.27	24.23	23.89	-1.01%	18:42:45
Paccar Inc	44.88	44.23	45.00	44.32	1.47%	18:46:57
Pan American Silver Corp	26.42	26.38	26.96	26.24	0.15%	18:46:46
Panera Bread Company	86.26	85.67	86.92	85.20	0.69%	18:46:46
Patterson Companies Inc	26.18	26.14	26.48	26.13	0.15%	18:43:18
Patterson Uti Energy Inc	15.88	15.35	15.99	15.49	3.45%	18:47:00
Paychex Inc	25.81	25.70	25.88	25.74	0.43%	18:46:42
Pdl Biopharma Inc	5.77	5.71	5.79	5.71	1.05%	18:46:00
Perfect world co.	24.75	24.14	25.34	24.54	2.53%	18:46:51
Petsmart Inc	34.83	33.89	34.83	33.82	2.77%	18:47:00
PowerShares QQQQ	46.34	45.70	46.45	45.89	1.40%	18:46:46
Qlogic Corp	16.38	16.18	16.49	16.23	1.24%	18:45:51
Qualcomm Inc	41.05	40.57	41.13	40.71	1.18%	18:46:46
Rambus Inc	18.74	18.62	18.80	18.59	0.64%	18:43:57
Red hat inc	16.22	16.22	16.22	16.22	-2.49%	25/08
Research In Motion Ltd	45.18	44.39	45.49	44.50	1.78%	18:46:42
Rf Micro Dev	5.42	5.17	5.44	5.22	4.84%	18:42:51
Ross Stores Inc	51.96	51.58	52.25	51.68	0.74%	18:46:54
Ryanair Hldgs	28.61	28.43	28.79	28.48	0.63%	18:45:36
Sandisk Corp	37.63	36.61	37.78	36.68	2.79%	18:46:57
Seagate technology	11.07	10.84	11.11	10.40	2.12%	18:46:09
Sears Hldgs Corp	65.60	65.19	67.01	65.51	0.63%	18:44:54
Shanda Interactive Ent	41.38	41.80	42.01	41.16	-1.00%	18:46:30
Sify Technologies	1.58	1.60	1.63	1.55	-1.25%	18:39:27
Sigma Aldrich	56.85	55.88	56.99	56.06	1.74%	18:45:45
Silver standard resources	18.52	18.52	18.93	18.50	0.00%	18:46:54
Sina Corp	43.24	43.06	43.62	42.90	0.42%	18:46:48
Sirius Satellite Radio Inc	1.04	1.01	1.04	1.02	2.97%	18:42:27
Sohu Com Inc	50.50	50.35	51.41	50.13	0.30%	18:46:33
Sonus Networks	3.33	3.21	3.47	3.23	3.58%	18:42:54
Spartan Motors	3.99	4.07	4.10	3.97	-1.97%	18:31:36
Staples Inc	19.10	18.67	19.34	18.99	2.30%	18:44:21
Starbucks Corp	24.74	24.87	25.10	24.72	-0.52%	18:44:48
Steel Dynamics	14.79	14.64	14.93	14.68	1.02%	18:43:51
Stericycle Inc	67.46	66.31	67.46	66.38	1.73%	18:46:51
Sunpower corporation	24.89	24.89	24.89	24.89	-2.85%	25/08
Symantec Corp	14.73	13.97	14.96	13.97	5.44%	18:46:42
T Rowe Price Gp	47.66	46.92	47.89	47.15	1.58%	18:46:54
Taser Intl	3.94	3.92	3.98	3.92	0.51%	18:22:42
Tbs International	5.60	5.62	5.68	5.60	-0.36%	18:44:01
Tellabs Inc	7.32	7.35	7.35	7.21	-0.41%	18:41:54
Teva Pharmaceutical Inds Ltd	54.38	53.12	54.54	53.76	2.37%	18:46:42
Ual Corp	22.19	22.27	22.59	21.96	-0.36%	18:46:54
Utstarcom Inc	2.01	1.93	2.04	2.00	4.15%	17:40:10
Verisign Inc	30.53	29.76	30.55	29.91	2.59%	18:44:51
Vertex Pharm	35.50	35.01	35.65	34.88	1.40%	18:46:57
Virgin Media	21.13	21.33	21.70	21.05	-0.94%	18:46:18
Whole Foods Mkt Inc	35.19	35.68	35.73	35.08	-1.37%	18:45:48
Wynn Resorts Ltd	88.82	86.67	89.45	87.15	2.48%	18:46:57
Xilinx Inc	25.10	24.97	25.16	24.57	0.53%	18:46:51
Yahoo Inc	13.77	13.53	13.82	13.63	1.77%	18:42:19
Yrc Worldwide	0.29	0.27	0.29	0.28	8.09%	17:57:05
Zions Bancorp	19.88	19.54	20.11	19.70	1.74%	18:45:30

Déchargement de responsabilité:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Cotations récentes

Les cotations que vous avez consultées récemment sont automatiquement affichées ici.

Liens sponsorisés

Pas de commission. Compte Démo gratuit 100k€. Commencez dès maintenant avec 100€ minimum!
Forex trading online available 24hr
Start with €5000 platinum account.
Laissez les stratégies des experts travailler pour vous ! Choisissez les systèmes les plus performants et commencez à faire des profits. C’est gratuit !

offres spéciales:

NASDAQ

États-Unis

Europe

Asie/Pacifique

Africa

Actualités

Technique

Brokers CFD

Logiciels de CFD

Événements CFD

Graphiques

Fondamentale

Education

Forum

Langues