Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ACADIA HEALTHCARE COMPANY 28,09$ -1,13% 28,20$ 28,64$ 28,01$ 743 298
ACADIA PHARMACEUTICALS 22,98$ -1,16% 23,25$ 23,74$ 22,81$ 300
ACADIA REALTY TRUST 29,42$ -0,20% 29,39$ 29,64$ 29,28$ 464 327
ACASTI PHARMA CLASS A 0,92$ +1,21% 0,89$ 0,94$ 0,89$ 167 420
ACCELERATE DIAGNOSTICS 19,47$ -1,62% 19,48$ 20,20$ 19,36$ 409 028
ACCELERON PHARMA 42,17$ -0,68% 42,46$ 43,21$ 41,98$ 341 216
ACCENTURE 159,47$ +0,16% 158,61$ 160,10$ 158,19$ 2
ACCESS NATIONAL 23,61$ -2,40% 24,18$ 24,23$ 23,40$ 252 267
ACCO BRANDS 9,13$ -1,08% 9,23$ 9,35$ 9,10$ 596 555
ACCURAY DEL 5,09$ +3,45% 4,94$ 5,12$ 4,90$ 571 464
ACE LIMITED 133,76$ +0,41% 132,99$ 134,07$ 132,41$ 2
ACELRX PHARMACEUTICALS 3,17$ +9,31% 3,03$ 3,29$ 3,03$ 80 254
ACER THERAPEUTICS INC 23,95$ +0,97% 23,75$ 24,25$ 23,56$ 27 375
ACETO CORP 1,03$ -6,36% 1,03$ 1,10$ 1,03$ 2 443 057
ACHAOGEN 0,89$ -3,03% 0,92$ 0,92$ 0,88$ 13 966
ACHIEVE LIFE SCIENCES 1,74$ +3,57% 1,70$ 1,75$ 1,70$ 9 454
ACHILLION PHARMACEUTICALS 2,43$ +2,10% 2,38$ 2,47$ 2,37$ 1 000 713
ACI WORLDWIDE 30,85$ +0,33% 30,62$ 31,03$ 30,57$ 506 915
ACLARIS THERAPEUTICS 6,90$ -7,01% 7,44$ 7,45$ 6,87$ 1
ACM CCRP RG-F 25,63$ +0,07% 25,62$ 25,68$ 25,55$ 52 570
ACM RESEARCH CL A 9,97$ +4,95% 9,50$ 9,97$ 9,44$ 79 037
ACME UNITED CORP. 16,45$ +0,30% 16,30$ 16,75$ 16,30$ 7 038
ACNB 39,74$ +1,38% 38,83$ 39,82$ 38,75$ 11 242
ACORDA THERAPEUTICS 13,61$ -4,83% 14,34$ 14,34$ 13,50$ 1 148 267
ACORN INTERNATIONAL ADR 20 SHS 30,05$ +3,03% 29,00$ 30,60$ 29,00$ 11 947
ACTINIUM PHARMACEUTICALS 0,56$ +3,49% 0,56$ 0,56$ 0,55$ 7 339
ACTIVISION BLIZZARD 44,48$ -0,27% 44,45$ 44,79$ 43,50$ 6 129
ACTUA 0,71$ -8,81% 0,78$ 0,89$ 0,68$ 5 592 565
ACTUANT 24,36$ -0,41% 24,27$ 24,57$ 24,16$ 232 288
ACUITY BRANDS 129,76$ -1,01% 130,29$ 131,18$ 129,05$ 275 029
ACUSHNET HOLDNGS RG 23,55$ -0,38% 23,62$ 23,67$ 23,49$ 91 899
ACXIOM CORPORATION 52,43$ -0,40% 52,11$ 52,77$ 51,84$ 748 620
ADAMAS PHARMACEUTICALS 10,68$ +1,42% 10,69$ 10,77$ 10,22$ 594 624
ADAMIS PHARMACEUTICALS 3,03$ -2,88% 3,10$ 3,13$ 3,01$ 172 685
ADAMS RES & ENERGY 41,97$ +3,63% 40,72$ 41,97$ 40,72$ 4 193
ADAPTIMMUNE SP ADR REP.6 ACT. 4,71$ -4,66% 4,92$ 4,97$ 4,68$ 176 873
ADDUS HOMECARE 68,02$ +0,24% 67,78$ 68,37$ 66,59$ 73 415
ADDVANTAGE MEDIA GROUP 1,37$ -0,72% 1,38$ 1,38$ 1,35$ 37 774
ADECOAGRO 7,36$ -0,94% 7,42$ 7,50$ 7,32$ 436 522
ADESTO TECHNOLOGIES 5,62$ +3,50% 5,43$ 5,62$ 5,38$ 87 774
ADIAL PHRMCTCALS RG 3,59$ -14,52% 4,07$ 4,15$ 3,52$ 104 617
ADIENT 20,05$ -1,62% 20,22$ 20,64$ 19,93$ 1 520 107
ADMA BIOLOGICS 4,00$ -5,09% 4,24$ 4,32$ 3,80$ 36
ADOBE SYSTEMS INCORPORATED 257,81$ -0,63% 258,98$ 260,06$ 256,45$ 1 668
ADOMANI RG 0,38$ -0,81% 0,39$ 0,41$ 0,37$ 2 971
ADT RG 8,03$ -0,12% 8,06$ 8,09$ 7,96$ 80
ADTALEM GLOBAL EDUCATION 49,03$ +1,16% 48,28$ 49,20$ 48,18$ 321 130
ADTRAN 14,56$ -0,88% 14,64$ 14,84$ 14,53$ 365 633
ADURO BIOTECH 3,88$ -4,20% 3,99$ 4,05$ 3,80$ 40
ADVANCE AUTO PARTS INC. 167,14$ -1,68% 169,93$ 178,69$ 166,42$ 2

Partenaires de Boursier.com