Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ACADIA HEALTHCARE COMPANY 28,57$ +0,56% 28,20$ 28,64$ 28,04$ 253 468
ACADIA PHARMACEUTICALS 23,12$ -0,56% 23,25$ 23,74$ 22,90$ 531 155
ACADIA REALTY TRUST 29,41$ -0,24% 29,39$ 29,64$ 29,28$ 142 041
ACASTI PHARMA CLASS A 0,90$ -0,19% 0,89$ 0,93$ 0,89$ 92 447
ACCELERATE DIAGNOSTICS 19,77$ -0,09% 19,48$ 20,20$ 19,47$ 175 581
ACCELERON PHARMA 42,21$ -0,59% 42,46$ 43,21$ 41,98$ 142 066
ACCENTURE 159,53$ +0,19% 158,61$ 159,74$ 158,19$ 597 590
ACCESS NATIONAL 23,61$ -2,40% 24,18$ 24,23$ 23,40$ 252 267
ACCO BRANDS 9,18$ -0,54% 9,23$ 9,35$ 9,15$ 183 422
ACCURAY DEL 5,04$ +2,33% 4,94$ 5,04$ 4,90$ 241 865
ACE LIMITED 133,76$ +0,41% 132,99$ 133,97$ 132,41$ 415 964
ACELRX PHARMACEUTICALS 3,18$ +9,66% 3,03$ 3,29$ 3,03$ 3 834 205
ACER THERAPEUTICS INC 24,15$ +1,81% 23,75$ 24,15$ 23,56$ 7 537
ACETO CORP 1,05$ -4,55% 1,03$ 1,10$ 1,03$ 172 181
ACHAOGEN 0,89$ -1,95% 0,92$ 0,92$ 0,88$ 1 694 847
ACHIEVE LIFE SCIENCES 1,75$ +4,17% 1,70$ 1,75$ 1,70$ 15 517
ACHILLION PHARMACEUTICALS 2,42$ +1,89% 2,38$ 2,43$ 2,37$ 314 376
ACI WORLDWIDE 30,89$ +0,46% 30,62$ 31,03$ 30,57$ 227 469
ACLARIS THERAPEUTICS 6,96$ -6,13% 7,44$ 7,45$ 6,94$ 158 368
ACM CCRP RG-F 25,61$ -0,04% 25,62$ 25,67$ 25,55$ 30 258
ACM RESEARCH CL A 9,80$ +3,16% 9,50$ 9,80$ 9,44$ 44 476
ACME UNITED CORP. 16,44$ +0,30% 16,30$ 16,75$ 16,30$ 6 189
ACNB 39,01$ -0,48% 38,83$ 39,82$ 38,75$ 5 794
ACORDA THERAPEUTICS 13,74$ -3,92% 14,34$ 14,34$ 13,50$ 642 318
ACORN INTERNATIONAL ADR 20 SHS 30,00$ +2,86% 29,00$ 30,60$ 29,00$ 8 245
ACTINIUM PHARMACEUTICALS 0,56$ +4,73% 0,56$ 0,56$ 0,55$ 465 632
ACTIVISION BLIZZARD 44,50$ -0,22% 44,45$ 44,66$ 43,50$ 6 948 096
ACTUA 0,71$ -8,81% 0,78$ 0,89$ 0,68$ 5 592 565
ACTUANT 24,55$ +0,37% 24,27$ 24,57$ 24,16$ 80 117
ACUITY BRANDS 130,11$ -0,75% 130,29$ 131,18$ 129,41$ 117 127
ACUSHNET HOLDNGS RG 23,61$ -0,13% 23,62$ 23,67$ 23,49$ 30 253
ACXIOM CORPORATION 52,60$ -0,08% 52,11$ 52,67$ 51,84$ 342 553
ADAMAS PHARMACEUTICALS 10,59$ +0,57% 10,69$ 10,77$ 10,22$ 372 970
ADAMIS PHARMACEUTICALS 3,08$ -1,28% 3,10$ 3,13$ 3,06$ 53 359
ADAMS RES & ENERGY 41,87$ +3,40% 40,72$ 41,87$ 40,72$ 3 366
ADAPTIMMUNE SP ADR REP.6 ACT. 4,76$ -3,64% 4,92$ 4,97$ 4,70$ 79 294
ADDUS HOMECARE 67,77$ -0,13% 67,78$ 68,13$ 66,59$ 25 756
ADDVANTAGE MEDIA GROUP 1,36$ -0,95% 1,38$ 1,38$ 1,35$ 30 203
ADECOAGRO 7,47$ +0,54% 7,42$ 7,50$ 7,40$ 150 039
ADESTO TECHNOLOGIES 5,49$ +1,10% 5,43$ 5,53$ 5,38$ 38 438
ADIAL PHRMCTCALS RG 3,67$ -12,50% 4,07$ 4,15$ 3,52$ 530 664
ADIENT 20,05$ -1,57% 20,22$ 20,64$ 19,93$ 435 581
ADMA BIOLOGICS 3,91$ -7,34% 4,24$ 4,32$ 3,80$ 352 270
ADOBE SYSTEMS INCORPORATED 257,80$ -0,64% 258,98$ 260,06$ 256,70$ 962 748
ADOMANI RG 0,38$ +0,50% 0,39$ 0,41$ 0,38$ 630 494
ADT RG 8,02$ -0,37% 8,06$ 8,09$ 8,01$ 397 190
ADTALEM GLOBAL EDUCATION 48,91$ +0,91% 48,28$ 48,97$ 48,18$ 106 249
ADTRAN 14,63$ -0,37% 14,64$ 14,84$ 14,53$ 66 853
ADURO BIOTECH 3,96$ -2,22% 3,99$ 4,05$ 3,80$ 438 935
ADVANCE AUTO PARTS INC. 168,38$ -0,95% 169,93$ 178,69$ 167,84$ 2 099 029

Partenaires de Boursier.com