ISIN | Tőzsde | Utolsó érték | Trend | Dátum/Idő | Vált. | Vált.% |
---|---|---|---|---|---|---|
![]() | ||||||
US78378X1072 | Indices S&P Basic | 2.775,60 | ![]() | 2019.02.15/22:20 | 29,87 | 1,09% |
![]() |
![]() | |||||||
Utolsó érték | Trend | Vált. | Vált.% | Dátum/Idő | Záró | ||
---|---|---|---|---|---|---|---|
![]() | |||||||
3M Co3M Co | 208,86 | ![]() | 3,93 | 1,92% | 02.15./22:02 | 2000378 | 204,93 |
A.O. Smith CorpA.O. Smith Corp | 51,64 | ![]() | 0,55 | 1,08% | 02.15./22:00 | 2207767 | 51,09 |
Abbott LaboratoriesAbbott Laboratories | 75,25 | ![]() | 1,28 | 1,73% | 02.15./22:00 | 8083239 | 73,97 |
AbbVie IncAbbVie Inc | 80,85 | ![]() | 0,33 | 0,41% | 02.15./22:02 | 6295419 | 80,52 |
ABIOMEDABIOMED | 362,06 | ![]() | 4,24 | 1,18% | 02.15./21:59 | 316491 | 357,82 |
Accenture PLCAccenture PLC | 159,23 | ![]() | 1,38 | 0,87% | 02.15./22:02 | 2395244 | 157,85 |
Activision Blizza...Activision Blizzard, Inc | 44,60 | ![]() | -0,83 | -1,83% | 02.15./22:15 | 17152459 | 45,43 |
Adobe Inc.Adobe Inc. | 259,45 | ![]() | -0,69 | -0,27% | 02.15./22:15 | 2999236 | 260,14 |
Advance Auto Part...Advance Auto Parts Inc | 169,99 | ![]() | 1,25 | 0,74% | 02.15./22:02 | 1379608 | 168,74 |
Advanced Micro De...Advanced Micro Devices | 23,68 | ![]() | 0,55 | 2,38% | 02.15./22:00 | 78644109 | 23,13 |
Affiliated Manage...Affiliated Managers Group Inc | 108,96 | ![]() | 3,53 | 3,35% | 02.15./22:02 | 517154 | 105,43 |
Aflac IncAflac Inc | 49,28 | ![]() | 0,68 | 1,40% | 02.15./22:00 | 3380447 | 48,60 |
Agilent Technolog...Agilent Technologies Inc | 78,30 | ![]() | 1,28 | 1,66% | 02.15./22:02 | 1919672 | 77,02 |
Air Products & Ch...Air Products & Chemicals Inc | 174,08 | ![]() | 2,46 | 1,43% | 02.15./22:00 | 1326703 | 171,62 |
Akamai TechnologiesAkamai Technologies | 70,09 | ![]() | -0,69 | -0,97% | 02.15./22:00 | 1399465 | 70,78 |
Alaska Air Group IncAlaska Air Group Inc | 66,32 | ![]() | -0,25 | -0,38% | 02.15./22:01 | 837780 | 66,57 |
Albemarle CorpAlbemarle Corp | 81,37 | ![]() | 0,95 | 1,18% | 02.15./22:01 | 1549822 | 80,42 |
Alexandria Real E...Alexandria Real Estate Equities Inc | 134,86 | ![]() | 0,97 | 0,72% | 02.15./22:01 | 628733 | 133,89 |
Alexion Pharmaceu...Alexion Pharmaceuticals, Inc. | 129,42 | ![]() | 3,49 | 2,77% | 02.15./22:15 | 1299915 | 125,93 |
Align Technology,...Align Technology, Inc. | 254,96 | ![]() | 4,21 | 1,68% | 02.15./22:00 | 851660 | 250,75 |
Allegion PLCAllegion PLC | 91,56 | ![]() | -0,12 | -0,13% | 02.15./22:00 | 2165961 | 91,68 |
Allergan PLCAllergan PLC | 139,07 | ![]() | 0,40 | 0,29% | 02.15./22:01 | 2996156 | 138,67 |
Alliance Data Sys...Alliance Data Systems Corp | 173,21 | ![]() | 6,24 | 3,74% | 02.15./22:02 | 779640 | 166,97 |
Alliant Energy CorpAlliant Energy Corp | 44,98 | ![]() | 0,10 | 0,22% | 02.15./22:00 | 2109993 | 44,88 |
Allstate CorpAllstate Corp | 94,38 | ![]() | 1,15 | 1,23% | 02.15./22:00 | 1571535 | 93,23 |
Alphabet Inc. AAlphabet Inc. A | 1.119,63 | ![]() | -9,57 | -0,85% | 02.15./22:00 | 1391348 | 1.129,20 |
Alphabet Inc. CAlphabet Inc. C | 1.113,65 | ![]() | -8,02 | -0,72% | 02.15./22:15 | 1449830 | 1.121,67 |
Altria Group IncAltria Group Inc | 48,74 | ![]() | -0,40 | -0,81% | 02.15./22:02 | 9161705 | 49,14 |
Amazon.com, Inc.Amazon.com, Inc. | 1.607,95 | ![]() | -14,70 | -0,91% | 02.15./22:15 | 4343893 | 1.622,65 |
Ameren CorpAmeren Corp | 69,68 | ![]() | 0,65 | 0,94% | 02.15./22:00 | 1979068 | 69,03 |
American Airlines...American Airlines Group, Inc. | 35,05 | ![]() | -1,06 | -2,94% | 02.15./22:00 | 11471877 | 36,11 |
American Electric...American Electric Power Co Inc | 79,27 | ![]() | -0,08 | -0,10% | 02.15./22:04 | 2740371 | 79,35 |
American Express CoAmerican Express Co | 107,38 | ![]() | 0,76 | 0,71% | 02.15./22:01 | 3882306 | 106,62 |
American Internat...American International Group Inc | 42,32 | ![]() | 2,13 | 5,30% | 02.15./22:00 | 16385436 | 40,19 |
AMERICAN TOWER CORPAMERICAN TOWER CORP | 177,82 | ![]() | 2,03 | 1,15% | 02.15./22:00 | 2744366 | 175,79 |
American Water Wo...American Water Works Co Inc | 98,05 | ![]() | 0,80 | 0,82% | 02.15./22:00 | 910114 | 97,25 |
Ameriprise Financ...Ameriprise Financial Inc | 130,68 | ![]() | 3,52 | 2,77% | 02.15./22:03 | 706071 | 127,16 |
AmerisourceBergen...AmerisourceBergen Corp | 86,66 | ![]() | 0,21 | 0,24% | 02.15./22:02 | 920782 | 86,45 |
AMETEK IncAMETEK Inc | 79,01 | ![]() | 1,10 | 1,41% | 02.15./22:02 | 2697542 | 77,91 |
Amgen Inc.Amgen Inc. | 188,34 | ![]() | 1,66 | 0,89% | 02.15./22:15 | 3314607 | 186,68 |
Amphenol CorpAmphenol Corp | 92,69 | ![]() | 1,54 | 1,69% | 02.15./22:00 | 1227789 | 91,15 |
Anadarko Petroleu...Anadarko Petroleum Corp | 45,23 | ![]() | 1,43 | 3,26% | 02.15./22:00 | 5391842 | 43,80 |
Analog Devices, Inc.Analog Devices, Inc. | 105,74 | ![]() | 1,25 | 1,20% | 02.15./22:15 | 2289419 | 104,49 |
ANSYSANSYS | 174,49 | ![]() | 1,29 | 0,74% | 02.15./22:00 | 338326 | 173,20 |
Anthem IncAnthem Inc | 311,58 | ![]() | 3,41 | 1,11% | 02.15./22:05 | 1153557 | 308,17 |
Aon PLCAon PLC | 171,97 | ![]() | 2,35 | 1,39% | 02.15./22:02 | 1257910 | 169,62 |
Apache CorpApache Corp | 33,30 | ![]() | 0,63 | 1,93% | 02.15./22:02 | 4873090 | 32,67 |
Apartment Investm...Apartment Investment & Management Co | 49,61 | ![]() | 0,19 | 0,38% | 02.15./22:02 | 998587 | 49,42 |
Apple Inc.Apple Inc. | 170,42 | ![]() | -0,38 | -0,22% | 02.15./22:15 | 24626814 | 170,80 |
Applied Materials...Applied Materials, Inc. | 39,10 | ![]() | -1,61 | -3,95% | 02.15./22:15 | 22396286 | 40,71 |