Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ANADARKO PETROLEUM 45,45$ +0,49% 44,91$ 45,86$ 44,80$ 6 501 733
ANADARKO PETROLEUM UNIT 32,89$ -1,32% 33,42$ 33,42$ 32,76$ 8 043
ANALOG DEVICES INC 104,22$ -1,44% 105,44$ 105,70$ 104,15$ 3 609 419
ANALOGIC CORP 83,95$ 0,00% 83,95$ 84,00$ 83,95$ 212 601
ANAPLAN RG 32,90$ -3,06% 34,07$ 34,20$ 32,85$ 322 377
ANAPTYSBIO RG 66,05$ -3,37% 69,05$ 69,05$ 65,54$ 232 714
ANAVEX LIFE SCIENCES 2,40$ -7,34% 2,61$ 2,61$ 2,34$ 327 076
ANCHOR BANCORP 25,77$ -0,04% 25,77$ 25,77$ 25,77$ 270
ANDEAVOR LOGISTICS 36,34$ +1,57% 35,61$ 36,61$ 35,61$ 647 595
ANDERSONS 36,71$ +0,99% 36,03$ 36,94$ 35,82$ 148 892
ANDINA ACQN UTS 10,06$ +0,10% 10,05$ 10,06$ 10,05$ 132 593
ANDINA ACQUIS.UNIT 16,04$ +14,57% 16,04$ 16,04$ 16,04$ 100
ANDINA ACQUISITION CORP II 10,29$ +0,96% 10,16$ 10,31$ 10,06$ 4 310
ANDINA ACQUISITION II DS15 1,42$ +5,19% 1,36$ 1,42$ 1,35$ 38 859
ANGI HOMESERVICS RG 16,53$ -1,84% 16,73$ 16,93$ 16,47$ 785 728
ANGIODYNAMICS 23,31$ -0,64% 23,38$ 23,73$ 22,99$ 188 710
ANGLOGOLD 14,98$ +10,31% 13,80$ 15,08$ 13,75$ 4 748 397
ANHEUSER-BUSCH INBEV ADR 77,11$ -0,75% 76,45$ 77,34$ 76,25$ 846 059
ANI PHARMACEUTICALS 60,73$ -0,28% 60,43$ 61,35$ 59,80$ 79 886
ANIKA THERAPEUTICS 40,00$ +1,21% 39,33$ 40,22$ 39,31$ 104 714
ANIXA BIOSCIENCES 5,34$ +3,29% 5,25$ 5,40$ 5,17$ 84 460
ANIXTER INTERNATIONAL 61,70$ -1,50% 62,24$ 62,72$ 61,11$ 268 437
ANNA 8.125%CRP RG-H 25,74$ +0,12% 25,73$ 25,74$ 25,68$ 3 005
ANNALY CAP.MGMT 25,19$ 0,00% 25,18$ 25,20$ 25,18$ 16 325
ANNALY CAPITAL MANAGEMENT 10,18$ -0,10% 10,19$ 10,22$ 10,15$ 10 600 209
ANNALY CP CRPP RG-G 24,32$ +0,95% 24,05$ 24,32$ 24,05$ 58 468
ANSYS 174,46$ -0,02% 174,24$ 175,91$ 173,31$ 320 932
ANTARES PHARMA 3,23$ +0,94% 3,20$ 3,30$ 3,18$ 581 582
ANTERO MIDSTREAM GP 14,31$ +2,73% 13,89$ 14,48$ 13,89$ 678 614
ANTERO MIDSTREAM PARTNERS 26,68$ +2,18% 26,10$ 27,02$ 26,09$ 599 930
ANTERO RESOURCES 9,66$ +0,52% 9,60$ 9,89$ 9,48$ 5 866 974
ANTHEM 311,60$ +0,01% 311,00$ 312,58$ 310,32$ 1 019 489
ANTHERA PHARMACEUTICALS 0,11$ -56,66% 0,17$ 0,18$ 0,11$ 9 018 592
ANWORTH 7 5/8% S.C 24,93$ 0,00% 24,93$ 24,93$ 24,88$ 2 841
ANWORTH MORTGAGE ASSET CORPORA 4,40$ -0,68% 4,43$ 4,44$ 4,37$ 589 013
AON CORPORATION 172,66$ +0,40% 171,31$ 173,53$ 170,88$ 1 077 184
APACHE CORPORATION 33,31$ +0,03% 33,04$ 33,72$ 32,98$ 2 976 445
APARTMENT INVESTMENT AND MANAGEMENT CO. 49,86$ +0,50% 49,61$ 49,94$ 49,46$ 1 248 182
APELLIS PHARMACEUTICALS 14,37$ +3,83% 13,91$ 14,48$ 13,61$ 172 598
APERION BIOLOGICS - 0,00% - - - -
APER-WI RG 39,22$ +6,63% 37,86$ 40,24$ 37,50$ 928 714
APHRIA 9,71$ +1,15% 9,50$ 9,77$ 9,46$ 4 890 796
APO 6.375%NCRPPRG-B 24,77$ +0,32% 24,75$ 24,78$ 24,67$ 47 597
APOGEE ENTERPRISES 36,38$ +0,30% 36,15$ 36,57$ 35,91$ 80 888
APOLLO CM 8% CRPP-C 25,42$ -0,12% 25,37$ 25,45$ 25,36$ 18 721
APOLLO COMMERCIAL REAL ESTATE 17,98$ +0,45% 17,89$ 18,05$ 17,89$ 1 361 285
APOLLO ENDOSURGERY 3,36$ -0,88% 3,30$ 3,41$ 3,30$ 6 258
APOLLO GLOBAL MANAGEMENT 30,08$ -0,53% 30,28$ 30,32$ 29,77$ 640 233
APOLLO GLOBAL PF A 24,97$ +0,04% 24,97$ 24,98$ 24,87$ 34 102
APOLLO INVESTMENT 15,33$ +0,07% 15,30$ 15,39$ 15,28$ 347 750

Partenaires de Boursier.com