Dow Jones
4.340,8
0,32%
| Último | 4.340,8 |
|---|---|
| Var % | +0,32% |
| Fecha/Hora | 20/11/2024 - 23:00 |
| Var neta | +13,960 |
| Máx | 4.346,5 |
| Mín | 4.307,4 |
| Apertura | 4.324,3 |
| Máx 52s | 4.448,6 |
| Mín 52s | 3.712,3 |
| Var % Año | 15,17 |
| Negociación | -- |
| Nota: Datos en dolar |
| Índice | Último | Var % | Fecha/ Hora |
Máx | Mín | Var % Año | Negociación | Capitalización | PER | Rentab DVD |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML Hldg | 657,97 | -0,52% | 21/11/2024 01:50 |
658,87 | 645,59 | -12,43 % | 38.882.001,1 | 258.902.615.721,7 | 32,237 | 1,0195 |
| Adobe | 498,31 | -0,01% | 21/11/2024 01:20 |
506,41 | 494,80 | -16,09 % | 40.989.125,8 | 219.849.086.000,0 | 31,418 | -- |
| Advanced Micro Dev | 137,30 | -1,29% | 21/11/2024 01:47 |
139,00 | 135,48 | -5,35 % | 106.688.623,0 | 223.282.062.736,1 | 52,598 | -- |
| Airbnb | 134,92 | +2,92% | 20/11/2024 23:26 |
135,38 | 130,90 | -3,22 % | 32.938.311,7 | 58.555.216.329,3 | 15,797 | -- |
| Align Technology | 223,91 | +0,57% | 20/11/2024 21:59 |
224,24 | 219,25 | -18,74 % | 2.848.987,0 | 16.715.566.664,6 | 26,712 | -- |
| Alphabet | 177,34 | -1,23% | 21/11/2024 01:30 |
179,11 | 175,34 | 27,43 % | 87.093.023,0 | 981.565.580.000,0 | 31,173 | 0,1127 |
| Alphabet | 176,00 | -1,20% | 21/11/2024 00:39 |
177,66 | 173,78 | 27,51 % | 103.909.536,2 | 1.028.368.000.000,0 | 30,931 | 0,1136 |
| Amazon.com | 202,45 | -0,84% | 21/11/2024 01:59 |
203,10 | 199,46 | 34,81 % | 246.283.244,8 | 2.133.285.433.303,0 | 76,333 | -- |
| American Electric | 97,000 | +0,09% | 20/11/2024 22:18 |
97,000 | 95,930 | 19,51 % | 3.920.442,8 | 51.541.673.121,3 | 18,300 | 3,6880 |
| Amgen | 287,88 | +2,80% | 21/11/2024 00:33 |
288,47 | 278,72 | -2,82 % | 40.105.847,4 | 154.739.544.970,0 | 15,121 | 3,1270 |
| Analog Devices | 211,01 | +0,27% | 20/11/2024 23:34 |
211,16 | 208,03 | 6,24 % | 18.149.879,2 | 104.765.083.939,5 | 20,874 | 1,7155 |
| Ansys | 342,78 | +0,82% | 20/11/2024 22:34 |
343,21 | 337,46 | -7,31 % | 4.002.541,8 | 29.921.876.260,6 | 39,743 | -- |
| Apple | 228,57 | +0,28% | 21/11/2024 01:58 |
229,92 | 225,90 | 18,78 % | 244.418.549,2 | 3.461.372.308.770,0 | 37,643 | 0,4323 |
| Applied Materials | 169,45 | +0,71% | 21/11/2024 06:00 |
170,95 | 167,07 | 4,71 % | 35.820.054,0 | 140.560.897.004,0 | 21,372 | 0,8914 |
| Autodesk | 308,32 | +0,93% | 20/11/2024 23:51 |
309,12 | 303,22 | 25,44 % | 10.722.685,7 | 66.339.985.864,6 | 40,751 | -- |
| Automatic Data Proc | 298,66 | +0,38% | 20/11/2024 22:59 |
300,62 | 295,30 | 27,75 % | 17.492.769,8 | 121.693.115.337,1 | 36,420 | 1,9218 |
| Baidu | 86,780 | +0,87% | 21/11/2024 01:54 |
86,940 | 85,990 | -27,80 % | 8.067.712,2 | 24.737.066.738,6 | 8,1479 | -- |
| Biogen | 155,92 | +0,34% | 20/11/2024 22:47 |
156,16 | 153,61 | -40,07 % | 9.100.107,6 | 22.720.559.492,8 | 10,400 | -- |
| Booking Hldg | 5.019,1 | +0,85% | 20/11/2024 23:15 |
5.021,4 | 4.906,5 | 40,21 % | 31.303.764,8 | 166.012.781.440,8 | 32,997 | 0,6977 |
| Broadcom | 163,42 | -1,21% | 21/11/2024 01:48 |
165,39 | 160,87 | 48,35 % | 63.171.020,9 | 763.265.543.483,8 | 39,255 | 1,5707 |
| CSX | 34,620 | -0,04% | 21/11/2024 00:15 |
34,760 | 34,415 | -0,25 % | 4.200.678,3 | 66.675.092.214,9 | 18,910 | 1,3882 |
| Cadence Design | 304,88 | +1,58% | 21/11/2024 00:49 |
305,27 | 296,02 | 10,19 % | 18.886.418,5 | 83.411.606.190,0 | 58,434 | -- |
| Charter Comm | 389,26 | +1,13% | 20/11/2024 22:34 |
389,93 | 382,97 | -1,02 % | 7.769.755,1 | 55.322.354.272,7 | 12,164 | -- |
| Cintas | 218,70 | +0,36% | 20/11/2024 22:23 |
218,77 | 216,20 | 44,57 % | 4.308.000,7 | 88.211.493.502,9 | 67,815 | 0,6652 |
| Cisco Systems | 57,490 | +0,86% | 21/11/2024 00:55 |
57,500 | 56,610 | 12,80 % | 15.561.806,0 | 229.176.101.747,7 | 14,987 | 2,7828 |
| Cognizant Tech Sol | 77,590 | +1,67% | 20/11/2024 22:31 |
77,590 | 76,130 | 0,95 % | 5.549.002,8 | 38.471.004.333,4 | 17,311 | 1,5465 |
| Comcast | 43,140 | +1,55% | 20/11/2024 22:32 |
43,140 | 42,000 | -3,68 % | 14.356.548,9 | 164.058.770.091,4 | 10,839 | 2,8857 |
| Const Enrg Corp | 235,46 | +0,40% | 20/11/2024 22:10 |
241,40 | 232,34 | 100,66 % | 19.551.691,6 | 76.968.789.806,4 | 38,832 | 0,5987 |
| Copart | 55,410 | -1,91% | 20/11/2024 22:23 |
56,700 | 55,140 | 15,12 % | 13.937.844,0 | 53.380.597.668,0 | 45,571 | -- |
| Costco Whsl | 926,68 | -0,22% | 20/11/2024 23:23 |
928,71 | 916,50 | 40,92 % | 36.315.608,4 | 411.185.534.542,1 | 63,632 | 0,4848 |
| CrwdStrike Hldg | 348,06 | -0,90% | 21/11/2024 01:58 |
355,78 | 344,50 | 38,37 % | 33.474.098,6 | 81.474.224.500,8 | 119,55 | -- |
| Datadog | 138,75 | +1,61% | 21/11/2024 01:59 |
139,00 | 132,82 | 10,02 % | 31.622.648,1 | 42.440.453.098,0 | 87,186 | -- |
| Dexcom | 75,360 | +0,46% | 20/11/2024 22:21 |
75,360 | 72,950 | -39,66 % | 5.312.335,2 | 29.388.397.143,6 | 51,338 | -- |
| DocuSign | 78,820 | -0,88% | 21/11/2024 00:36 |
80,570 | 77,940 | 33,80 % | 3.320.175,8 | 15.998.309.238,6 | 27,520 | -- |
| Dollar Tree | 63,175 | -2,62% | 20/11/2024 21:59 |
64,220 | 61,720 | -54,35 % | 14.868.566,4 | 13.582.127.117,8 | 10,922 | -- |
| Electronic Arts | 166,97 | +0,32% | 20/11/2024 22:23 |
167,54 | 165,47 | 21,49 % | 11.326.278,9 | 43.726.124.717,1 | 27,591 | 0,4558 |
| Exelon | 38,810 | -0,89% | 21/11/2024 00:32 |
39,190 | 38,270 | 8,88 % | 5.081.349,9 | 38.927.255.794,7 | 16,569 | 3,9235 |
| Fastenal | 81,835 | +0,32% | 20/11/2024 21:59 |
81,910 | 80,790 | 25,95 % | 3.897.623,5 | 46.882.166.318,3 | 40,797 | 1,9062 |
| Fortinet | 91,640 | +1,86% | 21/11/2024 00:39 |
92,490 | 90,600 | 55,27 % | 15.649.925,8 | 70.858.551.930,1 | 58,218 | -- |
| Gilead Sciences | 88,760 | +1,01% | 20/11/2024 22:38 |
89,060 | 87,860 | 8,29 % | 13.443.232,5 | 110.456.542.905,9 | 12,984 | 3,4755 |
| Honeywell Intl | 228,00 | -0,62% | 20/11/2024 22:32 |
228,56 | 225,43 | 8,82 % | 17.697.385,4 | 147.476.105.784,0 | 24,942 | 1,9268 |
| IDEXX Labs | 419,24 | +0,53% | 20/11/2024 22:01 |
419,42 | 410,42 | -24,60 % | 6.473.869,8 | 34.272.826.117,2 | 42,275 | -- |
| Illumina | 131,69 | -2,43% | 20/11/2024 23:29 |
133,37 | 129,72 | -0,77 % | 7.896.204,1 | 20.978.217.000,0 | 187,12 | -- |
| Intel | 24,010 | -0,70% | 21/11/2024 01:31 |
24,205 | 23,550 | -51,79 % | 20.982.383,0 | 103.641.390.000,0 | 25,494 | 2,0807 |
| Intuit | 652,00 | +1,02% | 20/11/2024 22:16 |
652,30 | 637,67 | 3,37 % | 40.377.087,4 | 182.369.186.880,0 | 45,325 | 0,5748 |
| Intuitive Surgical | 541,76 | +0,58% | 21/11/2024 01:07 |
542,41 | 533,93 | 59,64 % | 21.964.041,6 | 192.965.557.020,4 | 96,032 | -- |
| JD.com | 35,180 | +0,02% | 20/11/2024 22:22 |
35,420 | 34,890 | 21,68 % | 8.650.170,2 | 51.022.400.000,0 | 11,926 | 2,1590 |
| KLA | 618,16 | +0,21% | 20/11/2024 22:47 |
619,47 | 610,00 | 6,07 % | 28.243.324,0 | 82.539.146.210,4 | 24,802 | 0,9804 |
| Keurig Dr Peppr | 32,050 | +1,71% | 20/11/2024 22:01 |
32,055 | 31,470 | -5,48 % | 11.574.336,5 | 43.474.339.450,4 | 17,700 | 2,7301 |
| Lam Research | 70,210 | -0,19% | 21/11/2024 01:56 |
70,210 | 68,875 | -- % | 17.015.022,7 | 90.125.850.825,0 | 21,136 | 0,3283 |
| Lucid Group | 2,0250 | -3,34% | 20/11/2024 23:17 |
2,0800 | 2,0000 | -49,76 % | 4.141.258,0 | 6.098.665.284,0 | -- | -- |
| Lululemon Athl | 308,30 | +2,15% | 20/11/2024 22:43 |
308,92 | 299,29 | -40,92 % | 16.241.166,5 | 36.270.041.143,0 | 24,239 | -- |
| Marriott Intl | 280,63 | +0,30% | 21/11/2024 06:00 |
280,63 | 278,48 | 23,85 % | 6.201.904,7 | 90.936.044.998,0 | 32,547 | 0,8601 |
| Marvell Tech | 89,950 | +0,58% | 21/11/2024 00:45 |
90,090 | 87,710 | 48,15 % | 22.026.511,7 | 77.845.394.000,0 | 59,105 | 0,2670 |
| Match Group | 30,410 | +0,37% | 20/11/2024 21:59 |
30,560 | 30,055 | -17,11 % | 2.064.701,1 | 8.605.618.005,3 | 10,934 | -- |
| MercadoLibre | 1.933,5 | +0,81% | 20/11/2024 23:09 |
1.942,8 | 1.905,4 | 22,17 % | 18.943.711,4 | 98.024.388.510,0 | 83,120 | -- |
| Meta Platforms | 565,00 | +0,82% | 21/11/2024 01:46 |
566,30 | 554,26 | 58,49 % | 221.751.562,7 | 1.233.139.292.689,9 | 38,832 | 0,2652 |
| Microchip Tech | 65,140 | +0,41% | 21/11/2024 01:35 |
65,150 | 63,690 | -28,05 % | 15.770.237,2 | 34.980.846.642,7 | 10,814 | 2,7801 |
| Micron Technology | 98,280 | +0,67% | 21/11/2024 01:49 |
98,590 | 96,540 | 14,62 % | 42.100.659,8 | 109.072.561.341,7 | -- | 0,4675 |
| Microsoft | 415,24 | -0,52% | 21/11/2024 06:00 |
417,00 | 410,59 | 11,18 % | 248.368.689,9 | 3.088.598.171.965,9 | 43,254 | 0,7414 |
| Moderna | 36,940 | -0,95% | 21/11/2024 01:06 |
38,210 | 36,410 | -62,45 % | 8.828.545,7 | 14.213.245.849,2 | -- | -- |
| Mondelez Intl | 64,400 | +0,84% | 20/11/2024 22:32 |
64,500 | 63,640 | -11,85 % | 8.320.943,3 | 88.264.457.677,2 | 19,709 | 2,7096 |
| Monster Bever | 53,690 | -0,09% | 20/11/2024 22:56 |
53,780 | 52,900 | -6,86 % | 8.759.307,2 | 52.214.580.491,7 | 34,417 | -- |
| NVIDIA | 146,23 | -0,72% | 21/11/2024 01:59 |
147,27 | 142,74 | 197,90 % | 1.154.886.845,4 | 3.578.927.000.000,0 | 118,74 | 0,0191 |
| NXP Semicond | 220,50 | +0,16% | 20/11/2024 23:28 |
220,50 | 216,11 | -3,77 % | 11.653.617,5 | 75.387.915.268,4 | 15,620 | 1,8405 |
| Netease | 87,555 | +2,14% | 20/11/2024 21:59 |
87,600 | 85,860 | -8,07 % | 2.759.349,5 | 56.428.647.129,2 | 12,278 | 2,7923 |
| Netflix | 884,70 | +1,41% | 21/11/2024 01:59 |
890,42 | 868,39 | 78,96 % | 188.136.820,1 | 377.838.776.126,8 | 71,943 | -- |
| O'Reilly Auto | 1.188,6 | -0,92% | 20/11/2024 21:59 |
1.206,0 | 1.182,7 | 26,23 % | 11.633.833,8 | 68.622.165.541,3 | 31,259 | -- |
| Okta | 74,080 | -1,12% | 20/11/2024 22:06 |
74,720 | 72,900 | -17,55 % | 3.360.647,9 | 11.966.660.941,2 | 50,299 | -- |
| Old Dominion Freigh | 214,31 | +1,22% | 20/11/2024 21:59 |
214,64 | 210,49 | 4,67 % | 3.179.820,8 | 45.754.656.940,1 | 37,971 | 0,5786 |
| PDD Hldg | 116,30 | -0,90% | 21/11/2024 01:31 |
117,48 | 113,47 | -19,50 % | 58.166.393,5 | 161.944.541.415,1 | 21,043 | -- |
| Paccar | 109,97 | -0,36% | 20/11/2024 21:59 |
110,58 | 109,14 | 12,99 % | 6.004.764,1 | 57.657.331.923,3 | 12,071 | 1,0639 |
| Palo Alto Net | 370,32 | +1,21% | 21/11/2024 01:57 |
397,89 | 370,00 | 31,79 % | 73.177.354,1 | 128.514.644.781,4 | 90,857 | -- |
| PayPal Hldgs | 84,760 | +0,76% | 21/11/2024 01:12 |
85,590 | 84,250 | 37,03 % | 19.444.809,8 | 84.945.114.896,4 | 16,889 | -- |
| Paychex | 141,91 | +0,83% | 20/11/2024 22:14 |
142,05 | 139,72 | 18,06 % | 3.898.361,7 | 51.044.336.318,4 | 32,880 | 2,7004 |
| PepsiCo | 158,86 | +1,30% | 21/11/2024 01:49 |
159,12 | 156,23 | -7,60 % | 22.092.405,2 | 217.762.098.048,0 | 20,771 | 3,3576 |
| Qualcomm | 154,50 | -6,33% | 21/11/2024 01:46 |
164,22 | 152,96 | 14,02 % | 70.944.688,2 | 171.360.640.000,0 | 19,839 | 2,1719 |
| Regeneron Pharma | 742,77 | -0,22% | 20/11/2024 22:27 |
750,19 | 736,90 | -15,31 % | 19.272.111,5 | 80.281.571.197,2 | 17,464 | -- |
| Ross Stores | 139,39 | +0,12% | 20/11/2024 22:31 |
139,58 | 137,00 | 0,57 % | 10.862.160,2 | 46.237.740.182,4 | 25,849 | 1,0312 |
| Skyworks Solutions | 83,430 | -0,16% | 20/11/2024 21:59 |
83,590 | 82,390 | -25,55 % | 8.537.489,9 | 13.345.378.159,0 | 9,9136 | 3,3081 |
| Splunk | 156,92 | +0,24% | 15/03/2024 22:51 |
156,97 | 156,83 | -- % | 40.221.922,2 | -- | -- | -- |
| Starbucks | 98,320 | -0,09% | 21/11/2024 00:15 |
98,740 | 97,110 | 2,61 % | 13.545.420,6 | 111.366.375.000,0 | 28,548 | 2,3613 |
| Synopsys | 542,00 | +1,44% | 20/11/2024 23:18 |
542,76 | 528,43 | 3,95 % | 8.216.639,0 | 83.168.017.139,0 | 47,992 | -- |
| T-Mobile US | 235,47 | +0,97% | 20/11/2024 22:42 |
235,64 | 233,51 | 45,24 % | 16.718.917,7 | 295.226.387.779,1 | 30,412 | 0,2761 |
| Tesla | 340,80 | -1,14% | 21/11/2024 01:59 |
346,58 | 334,40 | 39,23 % | 493.250.370,9 | 1.097.936.705.167,8 | 109,70 | -- |
| Texas Instr | 197,41 | -1,42% | 21/11/2024 00:25 |
199,46 | 196,47 | 18,17 % | 61.528.120,2 | 180.773.966.396,3 | 28,620 | 2,6542 |
| The Kraft Heinz | 30,900 | +0,98% | 20/11/2024 23:14 |
31,000 | 30,570 | -17,33 % | 9.787.760,1 | 37.327.228.977,7 | 10,347 | 5,1830 |
| Verisign | 181,38 | +1,77% | 20/11/2024 21:59 |
183,09 | 177,99 | -13,47 % | 2.747.790,2 | 17.430.618.000,0 | 24,570 | -- |
| Verisk Anlytcs | 284,88 | +0,93% | 20/11/2024 22:22 |
284,95 | 279,33 | 17,76 % | 2.068.531,4 | 40.122.177.438,4 | 48,975 | 0,5490 |
| Vertex Pharmaceutic | 451,24 | +0,72% | 21/11/2024 01:53 |
451,75 | 445,72 | 9,07 % | 23.546.155,4 | 116.207.516.819,6 | 29,816 | -- |
| Walgreens Boots | 8,2100 | -0,72% | 20/11/2024 23:15 |
8,3300 | 8,1150 | -68,20 % | 4.319.843,7 | 7.120.122.065,5 | 2,0817 | 12,143 |
| Workday | 259,40 | -0,21% | 20/11/2024 21:59 |
261,19 | 256,80 | -5,86 % | 7.353.719,2 | 55.252.200.000,0 | 45,188 | -- |
| Xcel Energy | 70,070 | +0,73% | 20/11/2024 21:59 |
70,240 | 69,460 | 12,37 % | 5.331.434,6 | 40.237.119.072,1 | 20,771 | 3,0862 |
| Zoom Vid Commun | 78,970 | +1,46% | 21/11/2024 00:52 |
79,140 | 77,950 | 8,06 % | 6.144.580,5 | 20.671.463.288,6 | 15,783 | -- |
| Zscaler | 197,50 | -1,68% | 21/11/2024 01:30 |
205,74 | 197,50 | -7,81 % | 7.179.636,2 | 30.642.866.504,7 | 125,25 | -- |
| eBay | 60,810 | -0,47% | 20/11/2024 21:59 |
60,930 | 60,130 | 40,00 % | 6.430.348,6 | 29.127.990.000,0 | 14,550 | 1,7760 |
| Nota: Datos de los componentes en dolar | ||||||||||