Juillet 30, 2010

Inscription | Identifiant

Cotations en temps réel

BROKERS

LOGICIELS

Devises

Forums

Accueil ForexPros Actions NYSE

NYSE

Le New York Stock Exchange, ou NYSE, (ou encore Bourse de New York) est la plus grande des bourses mondiales. On l'appelle parfois « Wall Street ». Le NYSE appartient au groupe NYSE Euronext, né de la fusion avec Euronext, et précédemment avec Archipelago Holdings. 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

Afrique

Afrique du Sud

Middle East

Brokers Forex

Actions

Symbole	Dernier	Base	Haut	Bas	Var. %	Temps
3m Co	85.54	85.54	86.35	84.88	-0.93%	20:00:04
Abbott Laboratories	49.08	49.08	49.36	48.60	0.20%	20:00:02
Aberc Fitch A	36.94	36.94	37.08	35.55	1.43%	19:59:53
Accenture Ltd	39.64	39.64	39.78	39.22	0.99%	19:59:38
Ace Ltd	53.08	53.08	53.33	52.44	0.21%	20:00:02
Actuant Corp	20.62	20.62	20.82	20.25	-0.63%	20:00:02
Adv Micro Device	7.49	7.49	7.66	7.42	-3.73%	19:59:47
Advantest	21.64	21.64	21.81	21.26	-1.01%	20:00:02
Aeropostale	28.43	28.43	28.52	27.39	0.32%	20:00:02
Aes Corp	10.31	10.31	10.36	10.13	-0.29%	19:59:41
Aetna Inc	27.85	27.85	28.09	27.04	1.31%	19:59:53
Aflac Inc	49.19	49.19	49.89	48.58	-1.22%	19:59:35
Agilent tech	27.93	27.93	28.17	27.66	-0.78%	20:00:05
Agrium Inc	63.00	63.00	63.46	61.76	1.11%	19:59:50
Air Prods & Chem	72.58	72.58	72.94	71.80	-0.15%	20:00:02
Ak Steel Holding Corp	13.99	13.99	14.15	13.56	0.87%	19:59:44
Alcatel-lucent	2.98	2.98	3.08	2.85	14.62%	19:59:53
Alcoa	11.17	11.17	11.27	10.86	1.36%	19:59:50
Allegheny Energy	22.80	22.80	22.95	22.62	-1.26%	19:59:53
Allegheny Tech	47.61	47.61	47.84	46.18	0.95%	20:00:02
Allergan Inc	61.06	61.06	61.40	59.53	0.89%	19:59:47
Allstate Corporation	28.24	28.24	28.46	27.75	-0.04%	19:59:47
Alpha Natural Resources	38.33	38.33	38.57	37.41	0.34%	20:00:02
Altria Group	22.16	22.16	22.25	21.83	0.64%	19:59:47
Ambac Financial	0.84	0.84	0.87	0.81	-5.10%	19:27:42
Amer Tower Corp	46.24	46.24	46.40	45.02	1.56%	19:59:41
Ameren Corp	25.37	25.37	25.61	25.21	-1.67%	19:58:46
America Movil	49.61	49.61	50.13	49.49	-1.43%	19:59:53
American Electric	35.98	35.98	36.25	35.63	-0.33%	20:00:05
American Express	44.64	44.64	44.86	43.89	0.18%	19:59:53
American Intl Group	38.47	38.47	38.90	38.02	-1.28%	19:59:53
American Otl Bio	2.53	2.53	2.55	2.49	0.00%	19:59:08
Ameriprise Fincl	42.39	42.39	42.79	42.15	-1.37%	19:59:47
Amerisourcebergn	29.97	29.97	30.19	28.54	3.42%	19:58:46
Amr Corp	7.08	7.08	7.09	6.80	2.31%	19:58:10
Anadarko Petro	49.16	49.16	49.83	48.78	-1.58%	20:00:02
Analog Devices	29.71	29.71	29.88	29.09	-0.10%	20:00:05
Anheuser busch	52.96	52.96	53.21	52.20	-0.84%	20:00:05
Aon Corp	37.67	37.67	37.96	36.58	2.84%	19:59:47
Apache Corp	95.58	95.58	96.24	93.97	0.19%	20:00:05
Apt Inv Manage	21.47	21.47	22.20	21.09	0.70%	20:00:02
Arcelormittal	30.70	30.70	30.89	30.11	-0.78%	19:59:47
Arch Coal Inc	23.69	23.69	23.96	21.50	5.29%	20:00:02
Archer-daniels Mid	27.36	27.36	27.54	26.60	1.33%	19:59:41
Ashland Inc	50.85	50.85	51.55	50.37	-1.66%	20:00:02
Assurant	37.29	37.29	37.55	36.72	0.30%	19:59:38
At&t	25.94	25.94	26.10	25.79	-0.31%	19:59:47
Atwood Oceanics	27.20	27.20	27.27	26.84	-0.15%	20:00:02
Autonation Inc	24.43	24.43	24.53	23.68	0.41%	20:00:02
Autozone Inc	211.57	211.57	212.36	207.99	1.34%	20:00:02
Avalonbay Comm	105.09	105.09	106.25	103.35	0.48%	20:00:02
Avery Dennison	35.85	35.85	36.41	35.57	-0.97%	20:00:05
Avon Products	31.13	31.13	31.26	29.73	2.84%	20:00:02
Baker Hughes	48.27	48.27	48.62	47.45	-0.23%	20:00:02
Ball Corp	58.24	58.24	58.45	56.42	2.09%	19:59:53
Bank Of America	14.04	14.04	14.24	13.86	0.07%	19:59:41
Baxter Intl	43.77	43.77	44.03	43.01	0.16%	19:59:56
Bb&t Corp	24.83	24.83	24.99	24.53	-0.88%	19:59:23
Becton Dickinsn	68.80	68.80	69.15	66.89	1.87%	20:00:02
Bemis Company	29.96	29.96	30.00	29.22	0.98%	19:59:41
Best Buy	34.66	34.66	34.82	34.01	0.32%	20:00:02
Bhp Billiton Ltd	72.23	72.23	72.60	71.07	-0.23%	19:59:53
Big Lots Inc	34.31	34.31	34.42	33.55	0.41%	19:59:53
Bk Of Ny	25.07	25.07	25.27	24.94	-0.75%	19:59:47
Black & Decker	73.96	73.96	73.96	73.96	0.00%	08/06
Boeing Co	68.14	68.14	68.36	66.51	1.37%	20:00:02
Boston Ppty	81.90	81.90	82.36	79.99	0.99%	20:00:02
Boston Scien Cp	5.60	5.60	5.62	5.53	0.00%	19:52:40
Brasil Telcom	19.56	19.56	19.80	18.77	0.36%	19:59:50
Bristol-myer Squiib	24.92	24.92	25.13	24.79	-0.64%	19:59:47
Brown Forman B	63.21	63.21	63.40	62.42	-0.41%	20:00:02
Brunswick Corp	16.92	16.92	17.08	16.07	1.50%	20:00:02
C R Bard	78.53	78.53	78.65	76.91	0.94%	20:00:02
Cameco Corp	25.49	25.49	25.64	24.99	0.39%	19:59:53
Cameron International	39.59	39.59	39.86	38.59	0.08%	20:00:02
Campbell Soup	35.90	35.90	35.99	35.41	0.36%	19:59:53
Canon	43.32	43.32	43.41	42.92	0.28%	20:00:02
Capital One	42.33	42.33	42.51	41.69	-0.21%	20:00:02
Cardinal Health	32.27	32.27	32.53	31.44	-0.12%	19:59:56
Carnival Corp	34.68	34.68	34.84	33.99	0.81%	20:00:02
Carters Inc	24.23	24.23	24.28	23.56	1.13%	20:00:02
Caterpillar	69.75	69.75	70.22	68.65	0.50%	20:00:02
Cb Richards Ellis	17.00	17.00	17.15	16.18	3.16%	20:00:05
Cbs Corp Cl B	14.78	14.78	14.86	14.16	0.68%	19:59:44
Cemex sab de cv adr	9.44	9.44	9.46	9.07	1.83%	19:59:17
Centerpoint	14.23	14.23	14.33	14.13	-0.70%	19:59:56
Centurytel Inc	35.62	35.62	35.80	35.21	0.62%	19:59:50
Cf Industries	81.19	81.19	82.09	79.69	0.23%	20:00:02
Charles Schwab	14.79	14.79	15.07	14.74	-1.66%	19:59:44
Chesapeake Ener	21.03	21.03	21.16	20.78	-0.33%	19:59:50
Chevron	76.21	76.21	76.32	74.91	0.25%	20:00:02
China Dig Tv Hld	5.92	5.92	5.95	5.87	-0.50%	20:00:04
China Fund Inc	28.23	28.23	28.28	27.95	-0.11%	19:59:53
China mobile limited	50.94	50.94	51.13	50.16	0.85%	20:00:05
Chubb Corp	52.63	52.63	52.88	52.19	-0.42%	20:00:05
Cigna Corp	30.76	30.76	31.01	30.06	0.46%	19:59:26
Citigroup	4.10	4.10	4.12	4.06	-0.49%	19:57:20
Cleveland Cliffs	56.57	56.57	57.07	54.63	0.68%	19:59:53
Clorox Co	64.88	64.88	65.17	64.43	-0.03%	20:00:05
Cme group inc.	303.11	303.11	303.11	303.11	-1.79%	20/07
Cms Energy Corp	15.92	15.92	16.05	15.79	-1.49%	19:59:47
Coach	36.97	36.97	37.19	35.88	1.43%	20:00:02
Coca Cola Ent	28.70	28.70	28.92	28.41	-0.24%	19:59:56
Coca-Cola Co	55.11	55.11	55.29	54.45	0.22%	20:00:03
Coca-cola Femsa-adr	68.50	68.50	68.56	66.06	2.96%	20:00:03
Cocnsol Edison	46.12	46.12	46.39	45.90	-0.97%	20:00:02
Colgate-palmo	78.98	78.98	79.47	77.88	1.10%	20:00:05
Comerica Inc	38.36	38.36	38.88	37.94	-1.11%	20:00:02
Commscope Inc	20.34	20.34	21.05	19.89	-4.69%	19:59:56
Comp Science	45.33	45.33	45.53	44.64	0.35%	19:59:53
Conagra Foods	23.48	23.48	23.55	23.18	0.64%	20:00:05
Conoco Phillips	55.22	55.22	55.76	53.91	1.21%	20:00:02
Consol Energy	37.48	37.48	37.74	36.29	1.93%	19:59:47
Constell Energy	31.60	31.60	32.27	31.40	-0.47%	19:59:56
Constellation A	17.06	17.06	17.14	16.76	-0.06%	20:00:04
Continental Airlines	25.02	25.02	25.48	24.62	-0.71%	19:59:35
Convergys Cp	11.17	11.17	11.25	10.85	1.55%	19:59:41
Cooper Inds Ltd	45.15	45.15	45.43	44.75	-0.33%	20:00:02
Corning Inc	18.12	18.12	18.31	17.63	-0.22%	19:59:41
Covent Hlth Cr	19.83	19.83	19.97	18.29	5.20%	19:59:35
Covidien Ltd	37.32	37.32	37.37	36.44	1.19%	19:59:53
Csx Corp	52.72	52.72	52.93	51.60	0.42%	20:00:02
Cummins Inc	79.61	79.61	80.15	77.41	0.59%	20:00:02
Cvs Corp	30.69	30.69	30.89	30.37	-0.68%	19:59:56
D.r. Horton Inc	11.02	11.02	11.09	10.61	1.29%	20:00:05
Daimler Ag	47.42	47.42	48.97	47.21	-6.21%	04/06
Danaher corp	38.41	38.41	38.50	37.60	0.34%	19:59:53
Dardem Rest	41.89	41.89	42.11	41.26	-0.19%	20:00:05
Dean Foods Co	11.46	11.46	11.49	11.12	-0.17%	19:50:37
Deere & Co	66.68	66.68	67.08	63.95	3.36%	19:59:50
Del Monte Foods	13.88	13.88	14.01	13.59	1.39%	19:52:02
Delta air lines new	11.88	11.88	11.93	11.33	1.63%	19:59:44
Denbury Resources Inc	15.84	15.84	15.99	15.48	0.51%	19:59:41
DEUTSCHE BANK AG	70.24	70.24	70.41	68.97	0.31%	20:00:02
Develop Diver	11.35	11.35	11.42	10.88	1.16%	19:59:44
Devon Energy	62.49	62.49	62.77	61.52	-0.02%	19:59:50
Diamond Offshore	59.49	59.49	59.80	58.78	-0.54%	20:00:02
Dillards	23.14	23.14	23.40	22.10	0.83%	20:00:02
Discover Financl	15.27	15.27	15.36	14.83	1.13%	19:59:56
Disney	33.69	33.69	33.86	33.03	-0.06%	19:59:53
Dominion Res	41.99	41.99	42.20	41.26	0.72%	19:59:38
Dover Corp	47.97	47.97	48.11	46.93	0.50%	20:00:02
Dow Chemical	27.33	27.33	27.49	26.75	0.22%	20:00:02
Dr Pepper Snapple	37.55	37.55	37.84	36.62	1.16%	19:59:44
Dr. reddys laboratories	28.91	28.91	29.01	28.53	0.63%	20:00:06
Dte Energy	46.16	46.16	46.89	46.03	-4.15%	19:59:50
Du Pont	40.67	40.67	40.90	39.97	0.39%	19:59:56
Duke Energy	17.10	17.10	17.23	17.01	-0.41%	19:58:56
Dynergy	3.55	3.55	3.60	3.48	0.85%	19:58:50
Eastman Chem	62.64	62.64	63.14	61.03	4.82%	20:00:03
Eastman Kodak	3.97	3.97	4.08	3.96	-1.49%	19:59:02
Eaton	78.46	78.46	78.90	75.87	1.30%	20:00:05
Ecolab Inc	48.91	48.91	49.09	48.55	0.06%	20:00:02
Edison Intl	33.15	33.15	33.32	32.94	-0.54%	19:59:47
El Paso Corp	12.32	12.32	12.38	12.04	-0.32%	20:00:05
Eli Lilly And Co	35.60	35.60	35.80	35.06	0.42%	19:59:56
Emc Corp/mass	19.79	19.79	20.00	19.68	-0.65%	19:59:08
Emerson Elec	49.54	49.54	49.80	49.08	-0.48%	20:00:03
Empresas ica soc con	10.06	10.06	10.09	9.75	1.41%	19:59:53
Ensco Intl	41.81	41.81	41.82	40.45	1.95%	19:59:53
Entergy Corp	77.51	77.51	78.07	77.17	-0.88%	19:59:47
Eog Resources	97.50	97.50	100.62	97.20	-3.06%	20:00:03
Eq Resident	45.85	45.85	46.07	44.54	1.42%	20:00:03
Equifax Inc	31.34	31.34	31.40	30.88	-0.13%	20:00:03
Estee Lauder	62.25	62.25	62.56	61.68	-0.22%	19:59:47
Ew Scripps	7.09	7.09	7.23	7.09	0.28%	19/07
Exelon Corp	41.83	41.83	42.02	41.29	-0.24%	19:59:53
Exxon Mobil	59.68	59.68	60.50	59.60	-1.09%	19:59:47
Family Dlr Strs	41.35	41.35	41.62	40.60	0.90%	19:59:56
Fannie Mae	0.27	0.27	0.27	0.20	17.39%	09/07
Fed Investors	21.22	21.22	21.57	21.09	-1.44%	19:59:56
Fedex Corp	82.55	82.55	82.96	80.67	0.58%	20:00:03
Fidelity Natl In	28.67	28.67	28.74	28.51	0.07%	19:59:56
First Energy	37.70	37.70	37.92	37.50	-1.00%	20:00:03
First Horizon Ntl	11.47	11.47	11.55	11.32	-0.61%	19:59:56
Fluor Corp	48.29	48.29	48.49	46.90	0.67%	20:00:03
Focus media holding	12.00	12.00	12.00	12.00	0.74%	20/07
Ford Motor Co	12.77	12.77	13.01	12.60	-1.54%	20:00:05
Forest Labs	27.75	27.75	27.95	27.43	-0.25%	20:00:05
Fortune Brands	43.88	43.88	44.09	42.93	1.15%	20:00:03
Fpl Group Inc	49.34	49.34	49.68	49.05	-0.50%	25/06
Franklin Res	100.58	100.58	102.19	99.14	0.76%	20:00:02
Freddie Mac	0.29	0.29	0.35	0.26	-18.99%	07/07
Freeport Mcm	71.54	71.54	71.75	69.54	1.13%	20:00:03
Frontier Communications Corp	7.64	7.64	7.70	7.58	-0.78%	19:56:34
Gannett Co Inc	13.18	13.18	13.27	12.99	-0.53%	19:58:08
Gap.inc	18.11	18.11	18.17	17.48	0.56%	20:00:05
Gen Motors	0.41	0.41	0.41	0.41	-1.22%	19:56:02
General Dynam	61.25	61.25	61.52	60.61	-0.78%	20:00:03
General Electric	16.12	16.12	16.23	15.93	-0.19%	19:59:56
General Mills	34.20	34.20	34.47	33.85	0.21%	19:59:38
Genuine Parts Co	42.83	42.83	42.99	42.11	0.33%	19:59:56
Genworth Finl	13.58	13.58	14.65	13.23	-14.00%	19:59:56
Glaxosmithklein	35.17	35.17	35.39	34.86	0.03%	20:00:03
Gold Fields Lts	13.53	13.53	13.56	13.15	3.68%	20:00:03
Goldman Sachs Group	150.82	150.82	153.37	150.82	-1.15%	20:00:03
Goodrich Corp	72.87	72.87	73.56	72.29	-0.11%	20:00:03
Goodyear Tire	10.67	10.67	11.18	10.55	-5.32%	20:00:03
Gruma Sab-adr	5.93	5.93	6.05	5.90	-0.50%	19:58:32
Grupo Aeroportuario Sur-adr	53.16	53.16	53.60	50.76	4.17%	20:00:05
Grupo Televisa Sa-adr	19.00	19.00	19.12	18.26	2.15%	19:58:53
Grupo Tmm-adr	2.07	2.07	2.11	1.97	0.98%	19:58:44
H & R Block Inc	15.68	15.68	15.75	15.24	1.49%	20:00:03
Halliburton Co	29.88	29.88	29.99	29.01	-0.76%	20:00:03
Harley-davidson	27.23	27.23	27.31	26.41	0.81%	20:00:03
Harman Intl Inds	30.41	30.41	30.62	29.62	-0.13%	20:00:03
Harmony Gold Mng	10.00	10.00	10.00	9.77	2.67%	19:59:56
Hartford Finl	23.41	23.41	23.59	22.81	0.47%	20:00:03
Hasbro Inc	42.15	42.15	42.47	41.42	0.77%	20:00:03
Hdfc Bank	164.58	164.58	164.97	158.85	2.54%	20:00:03
Heinz Co	44.48	44.48	44.69	44.36	-0.45%	19:59:53
Hershey Co	47.00	47.00	47.31	45.91	1.47%	19:59:50
Hess Corp	53.59	53.59	53.91	52.93	-0.48%	19:59:41
Hewlett-pack	46.04	46.04	46.61	45.71	-0.80%	19:59:47
Hitachi	41.80	41.80	41.99	41.05	1.09%	19:59:50
Home Depot	28.51	28.51	28.55	27.65	1.64%	20:00:06
Honda	31.77	31.77	31.92	31.35	2.48%	19:59:56
Honeywell Intl	42.86	42.86	43.04	41.82	0.33%	20:00:03
Hospira	52.10	52.10	52.20	51.02	0.89%	20:00:03
Host Hotels & Res	14.34	14.34	14.48	14.07	0.14%	19:59:56
Hovnanian Enter	4.37	4.37	4.44	4.17	1.39%	19:53:26
Humana Inc	47.02	47.02	47.81	45.68	1.84%	19:59:50
IBM	128.40	128.40	128.96	127.30	0.30%	20:00:06
Icici Bank	38.91	38.91	39.17	38.30	-0.05%	20:00:03
Illinois Tool Wk R	43.50	43.50	43.74	42.74	0.39%	19:59:53
Industrias Bachoco Sab-adr	18.60	18.60	18.93	18.13	-0.75%	19:58:41
Ingersoll Rand	37.46	37.46	37.69	36.79	0.03%	19:59:56
Integrys Energy	47.35	47.35	47.61	46.89	-1.40%	20:00:05
Intercontintlex	105.62	105.62	106.51	104.10	-0.80%	20:00:03
Interpublic Grp	9.14	9.14	9.25	8.73	1.78%	19:59:50
Intl Flav & Frag	45.38	45.38	45.57	44.90	-0.37%	20:00:03
Intl Game Tech	15.24	15.24	15.31	14.70	1.74%	19:59:56
Intl Paper Co	24.20	24.20	24.33	23.64	0.46%	19:58:14
Itt Corp	47.12	47.12	47.42	46.50	-5.61%	20:00:03
J C Penney Co	24.63	24.63	24.70	23.91	-0.08%	20:00:03
Jabil Circuit	14.51	14.51	14.60	14.14	-1.49%	19:59:35
Jacobs Engineer	36.57	36.57	36.74	35.33	1.64%	20:00:03
Janus Capital	10.48	10.48	10.64	10.36	-0.66%	20:00:03
Jm Smucker Co	61.43	61.43	61.74	60.35	0.56%	20:00:04
Johnson Controls	28.81	28.81	28.86	27.87	0.66%	20:00:06
Johnson&Johnson	58.09	58.09	58.35	57.28	0.45%	20:00:03
Jones Apparel	17.44	17.44	17.57	16.86	1.22%	19:59:50
JP Morgan Chase	40.28	40.28	40.68	39.75	0.17%	20:00:06
Juniper Networks Inc	27.78	27.78	27.99	27.29	0.65%	19:59:38
Kb Home	11.38	11.38	11.50	11.05	0.35%	19:59:56
Kellogg Co.	50.05	50.05	50.17	47.99	4.31%	20:00:06
Keycorp New	8.46	8.46	8.50	8.29	0.24%	19:58:08
Kimberly Clark	64.12	64.12	64.32	63.61	0.28%	19:59:56
Kimco Realty	15.07	15.07	15.19	14.81	-0.40%	20:00:06
King Pharm	8.76	8.76	8.86	8.32	3.91%	19:59:47
Kinross Gold	16.39	16.39	16.48	16.18	1.36%	20:00:03
Kohls Corp	47.69	47.69	47.86	46.52	0.93%	20:00:03
Konami	15.43	15.43	15.52	15.26	-1.41%	19:59:38
Kraft Foods Inc	29.21	29.21	29.32	28.82	0.34%	20:00:06
Kroger Co	21.18	21.18	21.27	21.04	0.14%	20:00:03
Kubota	39.66	39.66	39.99	39.09	-0.50%	19:59:53
Kyocera	89.44	89.44	89.70	84.90	-5.85%	20:00:03
L3 Comms Hldgs	73.04	73.04	73.38	72.58	-0.69%	20:00:03
Laboratory Corp Of Amer	72.98	72.98	73.16	72.45	-0.35%	20:00:03
Las Vegas Sands	26.86	26.86	27.10	26.41	-0.26%	19:59:50
Ldk Solar Co	6.53	6.53	6.57	6.41	-0.76%	20:00:03
Legg Mason	28.89	28.89	29.08	28.33	-0.21%	20:00:06
Leggett & Platt	20.84	20.84	20.91	20.40	0.34%	20:00:03
Lennar	14.77	14.77	14.98	14.38	0.41%	20:00:06
Leucadia Natl	22.09	22.09	22.21	21.59	0.32%	19:59:41
Lexmark Intl	36.75	36.75	36.89	36.05	0.74%	19:59:44
Limited Brands	25.64	25.64	25.71	24.75	0.63%	19:59:53
Lincoln Natl	26.04	26.04	26.27	25.27	1.09%	19:59:03
Lindsay corporation	34.78	34.78	35.03	33.92	0.75%	20:00:06
Liz Claiborne	4.74	4.74	4.76	4.51	1.28%	19:51:25
Lockheed Martin	75.15	75.15	75.44	74.25	0.27%	20:00:03
Loews Corp	34.37	34.37	34.37	34.37	-0.13%	20/07
Lowes Companies	20.74	20.74	20.81	20.19	1.27%	19:59:56
Lowes Companies Inc	19.55	19.55	19.55	19.55	2.08%	27/04
Lsi Corporation	4.03	4.03	4.09	3.90	-1.23%	19:58:44
M&t Bank Corp	87.34	87.34	88.63	85.84	0.39%	20:00:04
M/i Homes Inc	10.55	10.55	10.68	9.75	3.43%	20:00:06
Macys	18.65	18.65	18.76	18.26	0.05%	20:00:04
Mahanagar Tel Nigam Mtnl	2.98	2.98	2.98	2.84	4.93%	20:00:06
Manitowoc Co.	10.36	10.36	10.39	9.95	0.88%	20:00:06
Marathon Oil	33.45	33.45	33.67	32.91	0.27%	20:00:04
Marriott Intl	33.91	33.91	34.03	33.05	0.44%	19:59:53
Marsh & Mclennan	23.52	23.52	23.61	22.93	1.38%	19:57:41
Marshall Ilsley	7.03	7.03	7.09	6.91	-0.28%	19:59:47
Masco Corp	10.28	10.28	10.40	9.94	2.29%	19:57:20
Massey Energy	30.58	30.58	30.79	29.70	0.59%	20:00:06
Mastercard Cl A	210.04	210.04	210.32	205.93	0.80%	20:00:04
Mbia Inc	8.68	8.68	8.89	8.57	-0.57%	19:59:53
Mccormick & Co	39.33	39.33	39.38	38.55	1.11%	20:00:06
Mcdonalds	69.73	69.73	69.97	68.60	0.50%	19:59:56
Mcgraw-hill	30.69	30.69	30.87	29.65	1.89%	19:59:56
Mckesson Corp	62.82	62.82	63.07	59.66	-1.66%	20:00:04
Mead Westvaco	23.96	23.96	24.16	23.62	0.17%	19:59:47
Medco Hlth Sol	48.00	48.00	48.36	47.59	-0.93%	19:59:44
Medtronic	36.97	36.97	37.03	35.90	2.41%	20:00:04
Mellon finl corp	43.99	43.99	43.99	43.99	1.69%	20/07
Memc Electronic	9.56	9.56	9.83	9.21	-15.10%	19:59:56
Merck & Co	34.46	34.46	34.61	33.84	-1.71%	20:00:04
Meredith Corp	31.75	31.75	31.87	30.92	0.25%	20:00:06
Metlife Inc	42.06	42.06	42.29	40.54	4.63%	19:59:50
Mgic Inv	8.59	8.59	8.80	8.42	-2.05%	20:00:04
Mgm Mirage	10.86	10.86	11.17	10.67	-1.18%	19:59:50
Millipore	106.95	106.95	106.98	106.95	0.00%	14/07
Mindray Medical Int	30.94	30.94	31.00	29.98	2.28%	20:00:04
Mits Ufj Financial Grp	4.98	4.98	5.03	4.96	0.81%	19:57:05
Mizuho	3.23	3.23	3.25	3.21	-0.92%	19:46:16
Molson Coors	45.01	45.01	45.22	44.34	0.33%	19:59:47
Monsanto	57.84	57.84	58.46	57.48	-0.12%	20:00:06
Monster Worldwide Inc	13.72	13.72	14.11	13.43	2.93%	19:58:47
Moodys corp	23.55	23.55	23.71	23.30	-0.38%	19:59:41
Morgan Stanley	26.99	26.99	27.30	26.63	0.00%	20:00:04
Morgans hotel group	73.64	73.64	73.92	72.71	0.15%	19:59:56
Mosaic Company	47.65	47.65	48.10	46.92	0.13%	20:00:04
Motorola Inc	7.49	7.49	7.64	7.46	-1.58%	19:59:50
Murphy Oil Corp	54.75	54.75	54.99	53.70	0.59%	20:00:04
Nabors Inds	18.41	18.41	18.65	18.27	-1.02%	19:58:29
Natl Semiconduct	13.80	13.80	13.89	13.52	-0.29%	19:59:47
Ncr Corp	13.70	13.70	13.82	13.59	-0.72%	19:59:50
New York Times	8.74	8.74	8.91	8.54	0.34%	20:00:06
Newell Rubber	15.50	15.50	15.68	15.23	-0.51%	19:59:56
Newmont Mining	55.90	55.90	56.24	55.26	0.32%	20:00:06
Ni Source Inc	16.50	16.50	16.60	16.31	-0.18%	20:00:04
Nicor Inc	43.79	43.79	44.25	43.53	-0.97%	20:00:03
Nidec Corporation	23.45	23.45	23.70	23.30	-1.01%	19:59:50
Nippon Telegraph	20.85	20.85	20.90	20.69	0.39%	19:57:32
Noble Corp	32.50	32.50	32.55	31.69	1.47%	19:59:44
Noble Energy	67.06	67.06	68.57	66.54	-1.60%	20:00:04
Nokia Corp	9.51	9.51	9.58	9.13	3.15%	19:58:44
Nomura Holdings	5.63	5.63	5.66	5.48	0.18%	19:48:22
Nordstrom Inc	34.00	34.00	34.09	32.73	1.40%	20:00:03
Norfolk Southern	56.27	56.27	56.52	54.99	0.61%	20:00:04
Northrop Grumman	58.64	58.64	58.86	57.26	0.34%	20:00:04
Ntl Oilwell Varc	39.16	39.16	39.28	37.93	0.72%	20:00:04
Ntt Docomo	15.91	15.91	15.97	15.85	-0.25%	19:59:47
Nucor	39.14	39.14	39.28	38.65	-0.05%	19:59:53
Nyse Euronext	28.97	28.97	29.10	28.60	-0.28%	19:59:53
Occidental Petro	77.93	77.93	78.37	76.89	0.31%	20:00:06
Office Depot	4.32	4.32	4.36	4.16	0.70%	19:50:08
Office Max	14.29	14.29	14.37	13.66	0.63%	20:00:06
Omnicom Gp Inc	37.26	37.26	37.45	36.61	-0.03%	19:59:47
Orix	39.15	39.15	39.55	38.73	-1.26%	19:59:50
Pactiv Corp	30.42	30.42	30.98	30.00	-3.55%	20:00:06
Pall Corp	38.24	38.24	38.31	37.03	1.14%	20:00:04
Panasonic Corp	13.26	13.26	13.29	12.97	3.43%	19:59:50
Parkerhannifin	62.12	62.12	62.39	60.23	0.91%	20:00:04
Patriot Coa	12.06	12.06	12.37	11.81	-1.47%	19:59:56
Peabody Energy	45.15	45.15	45.41	43.82	0.83%	20:00:02
Pepco Holdings	16.91	16.91	17.01	16.80	-0.76%	19:58:41
Pepsico	64.91	64.91	65.18	64.35	0.03%	20:00:06
Perkinelmer	19.46	19.46	19.54	18.99	1.14%	19:59:53
PETROCHINA CO ADS	114.47	114.47	114.80	112.31	0.41%	20:00:04
Petroleo Bras	36.40	36.40	36.56	35.28	2.19%	19:59:44
Pfizer	15.00	15.00	15.13	14.90	-0.60%	20:00:06
Pg&e Corp	44.40	44.40	44.76	43.90	-0.18%	19:59:47
Philip Morris Intl	51.04	51.04	51.31	50.67	-0.27%	20:00:04
Pinnacle West	38.09	38.09	38.28	37.92	-0.44%	20:00:04
Piper Jaffray Co	31.19	31.19	31.86	30.99	-1.86%	19:59:53
Pitney Bowes Inc	24.41	24.41	24.54	24.15	-0.57%	20:00:04
Plum Creek Timb	35.88	35.88	36.36	35.66	-1.56%	19:59:53
Pnc Fin Serv	59.39	59.39	59.84	58.69	-0.35%	20:00:04
Polo Ralph Laur	79.01	79.01	79.37	77.00	0.91%	20:00:04
Potash	104.87	104.87	105.74	102.34	2.01%	20:00:04
Ppg Industries	69.47	69.47	69.71	67.86	0.94%	20:00:06
Ppl Corp	27.29	27.29	27.54	26.93	-0.22%	19:59:53
Praxair Inc	86.82	86.82	87.40	84.93	1.18%	19:59:56
Precision Cast	122.19	122.19	122.73	120.76	-0.38%	20:00:04
Pride Intl	23.79	23.79	23.95	22.86	1.75%	19:59:56
Principal Fin	25.61	25.61	25.83	25.28	-1.12%	19:59:53
Procter Gamble	61.16	61.16	61.53	60.84	-0.83%	19:59:41
Progress Energy	42.11	42.11	42.35	41.82	-0.50%	20:00:06
Prologis	10.86	10.86	10.92	10.46	1.50%	19:58:53
Prudential Fin	57.29	57.29	57.61	55.10	2.23%	20:00:06
Publ Svc Enter	32.90	32.90	33.74	32.56	-2.72%	19:59:47
Public Stg Mld	98.12	98.12	99.38	97.41	-0.57%	20:00:04
Pulte Homes Inc	8.78	8.78	8.91	8.56	-0.23%	19:59:44
Quest Diag	46.99	46.99	47.11	45.98	1.47%	20:00:05
Questar Corp	16.45	16.45	16.66	16.19	-0.12%	19:58:44
Quicksilver Rscs	12.59	12.59	12.68	12.32	-0.63%	19:59:53
Qwest Comms Intl	5.66	5.66	5.66	5.59	0.71%	19:59:44
Radioshack	21.54	21.54	21.58	20.53	3.56%	20:00:04
Range Resources	37.12	37.12	37.89	37.03	-3.11%	19:59:35
Raytheon Co	46.27	46.27	46.55	46.01	-0.86%	19:59:47
Regions Fin	7.33	7.33	7.42	7.26	-0.81%	19:57:14
Reliance steel & aluminum co.	39.27	39.27	39.46	38.78	-0.48%	20:00:04
Reynolds Amrican	57.82	57.82	58.01	56.91	0.73%	19:59:53
Rio Tinto Plc	51.92	51.92	52.55	51.14	-0.88%	20:00:04
Robert Half Intl	25.18	25.18	25.29	24.74	0.04%	20:00:04
Rockwe Coll	57.16	57.16	57.37	56.08	0.26%	20:00:02
Rockwell Automat	54.15	54.15	54.65	53.48	-0.84%	20:00:04
Rowan Co Inc	25.26	25.26	25.33	24.66	0.36%	20:00:04
Ryder System Inc	43.67	43.67	43.97	42.91	-0.34%	20:00:04
Safeway Inc	20.54	20.54	20.62	20.34	0.44%	19:59:05
Salesforce Com	98.95	98.95	99.41	96.13	1.19%	20:00:02
Sara Lee Corp	14.79	14.79	14.89	14.60	0.07%	19:57:20
Satyam Computer Servs	4.95	4.95	5.00	4.89	-0.80%	20:00:06
Schlumberger Ltd	59.66	59.66	60.00	58.72	-0.25%	19:59:53
Sealed Air	21.63	21.63	21.87	21.49	-1.05%	19:59:47
Sempra Energy	49.75	49.75	49.99	49.14	-0.42%	19:59:56
Sherwinwilliams	69.15	69.15	69.30	67.78	0.82%	20:00:04
Silver Wheaton Corp	18.85	18.85	18.88	18.27	2.61%	19:59:56
Simcere Pharma	9.05	9.05	9.07	8.82	1.91%	20:00:06
Simon Prop Grp	89.22	89.22	89.56	86.83	1.47%	20:00:04
Slm Corporation	12.00	12.00	12.06	11.68	1.18%	19:58:32
Smith Intl Inc	41.48	41.48	41.67	40.81	-0.26%	20:00:06
Snapon Inc	44.67	44.67	44.77	43.50	0.40%	20:00:04
Sony	31.22	31.22	31.42	30.98	-2.13%	19:59:41
Southern Co	35.33	35.33	35.46	35.11	-0.45%	20:00:06
Southwestern energy company	36.45	36.45	37.03	36.31	-0.76%	19:59:47
Spectra Energy	20.79	20.79	20.84	20.41	0.48%	20:00:06
Sprint Nextel Corp	4.57	4.57	4.68	4.52	-3.99%	19:54:11
St Jude Medical	36.77	36.77	36.97	35.76	1.16%	20:00:04
Stanley Works	58.02	58.02	58.31	56.23	1.38%	20:00:05
Starwood Hotels	48.45	48.45	48.82	47.40	-0.66%	20:00:03
State Street	38.92	38.92	39.17	38.44	-0.26%	20:00:04
Sterlite Industries	15.11	15.11	15.13	14.64	0.87%	19:59:53
Stewart Information Services Corp	9.99	9.99	10.48	9.59	2.67%	19:59:53
Sth West Airlines	12.05	12.05	12.11	11.74	0.33%	20:00:04
Stillwater Mng	13.77	13.77	14.07	13.41	1.18%	20:00:06
Stryker	46.57	46.57	46.71	45.55	0.91%	20:00:06
Sun Trust Bk	25.95	25.95	26.13	25.42	-0.04%	19:59:26
Sunoco Inc	35.67	35.67	35.96	34.22	4.02%	19:59:53
Suntech Power	9.94	9.94	10.24	9.90	-3.50%	20:00:04
Supervalu Inc	11.28	11.28	11.33	10.97	1.53%	19:59:56
Synovus Finan	2.62	2.62	2.64	2.51	1.95%	19:59:50
Sysco Corp	30.97	30.97	31.09	30.43	0.62%	20:00:05
Target	51.32	51.32	51.48	50.84	-0.37%	20:00:05
Tata Comms	11.89	11.89	12.04	11.53	2.24%	20:00:05
Tata Motors	18.91	18.91	19.23	18.71	-0.99%	20:00:05
Tdk	45.36	45.36	45.36	45.36	-1.33%	20/07
Teck Cominco	35.25	35.25	35.27	34.12	1.44%	20:00:05
Teco Energy	16.34	16.34	16.47	16.24	-0.79%	19:59:50
Telmex Internacional-adr	18.31	18.31	18.49	18.15	0.16%	19:58:47
Temple Inland	20.06	20.06	20.15	19.64	-0.35%	20:00:06
Tenet Healthcare	4.60	4.60	4.64	4.35	4.31%	20:00:05
Teradata	31.80	31.80	31.99	31.44	-0.97%	19:59:56
Teradyne Inc	10.76	10.76	10.88	10.54	-2.80%	19:59:53
Terex Corp	19.74	19.74	19.86	18.74	1.54%	19:59:53
Tesoro	12.91	12.91	13.04	12.57	1.02%	19:57:53
Texas Instru	24.69	24.69	24.88	24.26	-0.76%	19:59:47
Textron Inc	20.76	20.76	20.86	20.24	0.34%	19:59:56
The Progressive	19.64	19.64	19.77	19.46	-0.36%	19:58:14
The Travelers Co	50.45	50.45	50.60	50.03	-0.14%	20:00:06
Thermo Fisher Sc	44.86	44.86	45.25	44.58	-0.24%	19:59:47
Tiffany & Co	42.07	42.07	42.27	40.17	1.35%	20:00:05
Time Warner	31.46	31.46	31.65	30.75	0.64%	19:59:53
TIME WARNER CABLE	57.17	57.17	57.60	55.10	2.73%	19:59:53
Titanium Metals	22.14	22.14	22.24	21.37	1.42%	20:00:05
Tjx Co Inc	41.52	41.52	41.61	40.45	1.44%	19:59:50
Torchmark Corp	53.07	53.07	53.79	52.60	-0.52%	19:59:53
Total Sys Svcs	14.91	14.91	15.01	14.76	0.07%	19:59:47
Toyota	70.23	70.23	70.34	69.88	0.37%	20:00:05
Transocean	46.21	46.21	47.19	45.41	-2.49%	20:00:04
Trina Solar Ltd	21.74	21.74	21.98	21.20	-1.18%	19:59:56
Tyco Electro	27.00	27.00	27.20	26.25	-0.30%	20:00:05
Tyco Intl Ltd	38.28	38.28	38.39	36.59	3.54%	20:00:06
Tyson Foods	17.51	17.51	17.63	17.10	0.92%	19:57:17
Ubs Ag	16.97	16.97	17.19	16.90	0.30%	20:00:05
Union Pacific	74.67	74.67	75.13	72.86	0.43%	20:00:05
Unisys Corp	27.01	27.01	27.25	26.28	0.22%	20:00:06
United Health Group	30.45	30.45	30.68	29.95	0.03%	19:59:50
United Parcel	65.00	65.00	65.36	63.66	0.95%	19:59:35
United Tech	71.10	71.10	71.50	69.88	-0.07%	20:00:06
Unum Group	22.82	22.82	22.99	22.32	0.35%	19:58:41
Us Airways Grp	10.85	10.85	10.90	10.43	1.78%	19:58:14
Us Bancorp	23.90	23.90	24.06	23.65	-0.17%	19:59:44
Us Steel Corp	44.33	44.33	44.88	43.02	1.28%	20:00:06
Valero Energy	16.99	16.99	17.05	16.67	0.53%	20:00:06
Varian Medical	55.20	55.20	55.57	53.69	0.75%	19:59:50
Verizon Communications	29.06	29.06	29.24	28.70	0.62%	19:59:50
Vf Corp	79.33	79.33	79.46	78.03	0.13%	20:00:05
Viacom Cl B	33.04	33.04	33.25	32.16	0.30%	19:59:53
Viacom Inc	37.39	37.39	37.55	36.17	0.35%	20:00:06
Visa Inc	73.35	73.35	73.62	71.46	1.90%	20:00:05
Vm Ware Inc	77.53	77.53	78.06	74.77	1.13%	20:00:05
Vornado Realty	82.78	82.78	83.01	81.21	0.45%	20:00:05
Vulcan Matrls	45.24	45.24	45.55	44.17	0.49%	20:00:06
W W Grainger Inc	112.01	112.01	112.28	108.95	0.68%	20:00:03
Wal-mart Stores	51.19	51.19	51.25	50.51	0.25%	20:00:05
Walgreen Co	28.55	28.55	28.71	28.01	0.81%	19:59:50
Walter Industries Inc	71.30	71.30	71.72	69.25	0.51%	20:00:05
Washington Post Co.	420.49	420.49	424.37	415.76	-0.42%	20:00:05
Waste Managemnt	33.95	33.95	34.16	33.27	-0.88%	19:57:41
Waters Corp	64.16	64.16	64.79	63.35	-0.96%	20:00:05
Watson Pharm	40.50	40.50	40.69	39.35	1.61%	20:00:05
Weatherfgord Intl	16.20	16.20	16.27	15.55	2.27%	19:58:02
Wellpoint Inc	50.72	50.72	51.03	48.77	1.68%	19:59:53
Wells Fargo	27.73	27.73	27.99	27.28	0.14%	19:59:53
Wendys Intl	4.36	4.36	4.36	4.26	-0.23%	20:00:06
Western Digital	26.39	26.39	26.96	26.27	-2.15%	20:00:06
Western Union	16.23	16.23	16.44	16.12	-1.10%	19:57:26
Weyerhaeuser	16.22	16.22	16.43	15.97	-1.64%	19:59:26
Whirl Pool Corp	83.30	83.30	83.63	82.04	-0.96%	20:00:05
Williams Cos	19.41	19.41	19.54	18.74	1.41%	19:59:35
Wipro	13.60	13.60	13.60	13.14	1.87%	19:59:03
Wyndham World	25.53	25.53	25.64	24.82	0.79%	20:00:06
Xcel Energy	21.99	21.99	22.14	21.93	-1.21%	19:58:35
Xerox Corp	9.74	9.74	9.86	9.48	1.14%	19:57:41
Xl Capital Ltd	17.73	17.73	17.93	17.51	-0.62%	19:59:44
Xto Energy	41.81	41.81	42.61	41.81	-1.88%	25/06
Yamana Gold	9.42	9.42	9.46	9.21	1.84%	19:48:19
Yingli Green	10.92	10.92	10.99	10.67	-2.41%	20:00:06
Yum! Brands Inc	41.30	41.30	41.57	40.72	-0.07%	20:00:05
Zimmer Hldgs	52.99	52.99	53.20	51.49	1.59%	19:59:53

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

Symbole

Prix

Var.

Var.%

US 30 YR T-Bond

128.64

-0.03

-0.02%

Gold

1181.85

-0.30

-0.03%

Euro SCHATZ

109.23

0.07

0.06%

Euro Bund

128.59

0.46

0.36%

USD/CAD

1.0294

-0.0074

-0.7137%

US 10 YR T-Note

123.79

0.00

0.00%

Effacer toutes les cotations récentes

Liens sponsorisés

Forex trading online available 24hr
Start with €5000 platinum account.
Faites fructifier votre argent avec
l’un de nos 4 systèmes d’auto trading
Tradez vos devises sur le Forex !
Trading & support en continu 24h/24

offres spéciales:

Plan du site ForexPros.fr:

Actualités

Actualités Forex

Cotations

Analyses Forex

Brokers Forex

Logiciels Forex

Événements Forex

Graphiques

Apprendre

Langues

Divulgation des risques: Fusion Media ou toute personne ayant un rapport avec Fusion Media n'acceptera aucune responsabilité pour toute perte liée à la spéculation ou tout préjudice lié à la confiance sur les informations contenues dans cet e-mail y compris les données, les cotations, les graphiques et les signaux d’achat et de vente. Veuillez être pleinement informés sur les risques et les coûts liés à la spéculation sur les marchés financiers, c’est l'une des formes de placement les plus risqué.
Fusion Media tiens à vous rappeler que les données contenues dans cet e-mail ne sont pas nécessairement en temps réel, ni précises. Tous les prix des actions, des indices, des contrats à terme, des signaux d’achat et de vente et des prix du Forex sont indicatifs et ne conviennent pas à des fins de trading, en outre, ils ne sont pas fournis par des bourses, mais plutôt par des teneurs de marché, c'est pourquoi les prix peuvent ne pas être exacts et peuvent différer du prix réel du marché. Fusion Media n'assume aucune responsabilité pour les pertes liées à la spéculation que vous pourriez encourir en raison de l'utilisation de ces données.