CET
Newsletter
Entra en EL PAÍS
Conéctate ¿No estás registrado? Crea tu cuenta Suscríbete
< >

NASDAQ 100

12-11-2018 | 23:15
Últ. Cotización 6.829,10
Cambio % -2,98
Cambio neto -210,05
Máx. intradía 6.998,80
Min. intradía 6.819,38
Apertura 6.990,37
Máx 52 semanas 7.700,56
Min 52 semanas 6.164,43
Cambio % YTD 6,76
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 36,86 1,77 % 37,30 35,80 -29,16 100,01 16.977 8,01 1,14 22:00
APPLE INC. 194,17 -5,04 % 199,85 193,79 14,74 2.674,56 921.414 18,86 --- 22:00
ADOBE SYSTEM... 236,67 -3,34 % 244,79 235,36 35,05 306,15 115.527 35,90 --- 22:00
ANALOG DEVIC... 84,20 -3,87 % 86,40 84,10 -5,43 124,20 31.295 14,77 2,24 22:00
AUTOMATIC DA... 144,17 -2,05 % 147,09 143,95 23,02 108,78 63.108 30,75 --- 22:00
AUTODESK, INC. 130,11 -4,01 % 134,18 128,85 24,12 99,08 28.444 --- --- 22:00
AKAMAI TECHN... 69,08 -2,62 % 71,07 68,94 6,21 46,25 11.329 20,00 --- 22:00
ALTERA CORPO... 32,30 0,56 % 32,97 32,00 35,03 2,45 2.258 111,86 --- 22:00
ALEXION PHAR... 118,60 -3,92 % 123,54 118,32 -0,83 60,33 26.459 16,19 --- 22:00
APPLIED MATE... 32,62 -4,84 % 33,77 32,46 -36,19 101,88 32.065 7,71 1,88 22:00
AMGEN, INC. 191,56 -0,83 % 193,75 190,48 10,16 151,59 122.066 13,56 2,72 22:00
AMAZON.COM, ... 1.636,85 -4,41 % 1.707,13 1.630,68 39,97 3.169,17 800.368 86,47 --- 22:00
ACTIVISION B... 53,89 -2,04 % 55,60 53,81 -14,89 198,48 41.086 20,87 0,62 22:00
AVAGO TECHNO... 223,63 -6,43 % 231,65 220,32 -12,95 386,26 92.459 11,66 3,05 22:00
BED BATH & B... 13,84 -1,28 % 14,06 13,68 -37,06 15,03 1.911 7,09 --- 22:00
BAIDU.COM, I... 180,43 -1,81 % 183,47 178,92 -22,96 151,57 6.289 2,76 --- 22:00
BIOGEN IDEC ... 318,90 -1,94 % 324,90 317,73 0,10 129,51 64.253 12,58 --- 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 33,53 498,40 18.583 13,38 --- 21:00
CELGENE CORP... 71,02 -4,05 % 73,85 70,79 -31,95 216,79 49.661 8,43 --- 22:00
CERNER CORP 56,76 -1,41 % 57,70 56,66 -15,77 27,71 18.702 23,42 --- 22:00
CHECK POINT ... 110,78 -1,65 % 112,04 110,74 6,91 32,09 18.387 19,86 --- 22:00
C.H. ROBINSO... 88,15 -1,63 % 90,39 87,98 -1,06 44,73 12.230 19,65 2,13 22:00
CHARTER COMM... 323,35 0,70 % 326,33 319,79 -3,75 127,98 74.021 59,66 --- 22:00
COMCAST CORP... 38,00 -0,89 % 38,57 37,58 -5,12 192,53 172.881 15,04 1,98 22:00
COSTCO WHOLE... 234,48 -1,37 % 239,20 234,17 25,98 194,28 102.751 32,60 --- 22:00
CISCO SYSTEM... 45,62 -3,16 % 47,25 45,54 19,11 370,22 208.544 16,96 --- 22:00
COGNIZANT TE... 69,55 -1,12 % 70,27 69,36 -2,07 85,56 80.610 15,60 1,13 22:00
CITRIX SYSTE... 105,55 -1,36 % 107,00 105,26 19,94 88,25 14.224 19,21 --- 22:00
DISCOVERY CO... 29,21 -1,68 % 30,00 29,07 37,98 18,64 20.155 13,75 --- 22:00
DISH NETWORK... 31,65 -0,25 % 32,22 31,56 -33,72 21,60 14.802 10,88 --- 22:00
DOLLAR TREE INC 85,99 -0,45 % 87,15 85,46 -19,87 77,96 20.456 18,11 --- 22:00
ELECTRONIC A... 87,66 -1,38 % 88,74 86,04 -16,56 151,37 26.485 28,98 --- 22:00
EBAY INC. 28,96 -2,26 % 29,69 28,92 -23,26 114,79 27.883 12,87 --- 22:00
EQUINIX INC 389,42 1,16 % 391,24 384,86 -14,08 72,58 31.306 97,42 2,33 22:00
EXPRESS SCRI... 98,20 -0,28 % 99,00 98,16 31,56 87,70 110.717 10,81 --- 22:00
EXPEDITORS I... 70,63 -1,53 % 72,06 70,50 9,18 27,64 12.190 22,05 1,20 22:00
FASTENAL COM... 54,12 -1,17 % 54,87 54,00 -1,04 93,42 15.536 20,89 2,82 22:00
FACEBOOK INC 141,55 -2,35 % 145,04 140,49 -19,78 900,74 406.785 19,67 --- 22:00
FISERV, INC. 78,59 -2,06 % 80,34 78,47 -40,07 71,44 31.316 25,61 --- 22:00
TWENTY-FIRST... 47,59 -0,25 % 47,95 47,48 39,48 48,08 88.303 23,38 --- 22:00
TWENTY-FIRST... 48,07 -0,19 % 48,42 47,90 39,21 113,90 89.194 23,73 --- 22:00
GILEAD SCIEN... 70,49 -0,97 % 71,46 70,08 -1,61 146,55 91.187 10,27 3,23 22:00
GOOGLE 1.038,63 -2,58 % 1.061,88 1.031,00 -0,74 574,75 722.332 25,52 --- 22:00
GOOGLE INC 1.049,36 -2,57 % 1.073,66 1.040,70 -0,38 719,49 729.794 25,80 --- 22:00
GARMIN LTD. 65,65 -0,70 % 66,13 65,49 10,21 25,50 12.395 19,11 3,19 22:00
HENRY SCHEIN... 84,85 -0,68 % 85,96 84,73 21,42 21,69 12.934 20,76 --- 22:00
ILLUMINA, INC. 310,39 -5,73 % 326,05 310,05 42,06 194,02 45.627 57,30 --- 22:00
INTEL 46,65 -3,03 % 47,80 46,60 1,06 347,57 212.911 10,61 2,53 22:00
INTUIT INC. 212,87 -4,19 % 221,48 212,62 34,92 160,14 55.063 38,42 --- 22:00
INTUITIVE SU... 504,00 -5,36 % 532,56 503,53 38,10 176,70 57.557 48,03 --- 22:00
KLA-TENCOR C... 92,29 -3,14 % 94,05 91,66 -12,16 61,33 14.127 13,42 --- 22:00
LIBERTY GLOB... 23,99 -4,50 % 25,02 23,94 -33,06 14,76 18.084 289,62 --- 22:00
LIBERTY GLOB... 23,50 -4,12 % 24,37 23,46 -30,56 23,44 17.715 --- --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 14,37 21,92 13.336 16,56 --- 22:00
LAM RESEARCH... 142,91 -3,34 % 146,00 142,12 -22,36 127,34 22.177 10,16 --- 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 -1,51 85,83 4.602 39,15 --- 22:00
MARRIOTT INT... 115,07 -1,68 % 117,31 114,75 -15,22 100,23 39.254 19,38 1,36 22:00
MATTEL INC 13,54 -0,07 % 13,75 13,41 -11,96 9,64 4.673 4.160,00 --- 22:00
MONDELEZ INT... 44,45 0,34 % 44,77 44,07 3,86 139,35 64.623 18,26 2,11 22:00
MONSTER BEVE... 54,75 -3,68 % 56,67 54,69 -13,49 100,70 30.274 32,12 --- 22:00
MICROSOFT 106,87 -2,46 % 109,95 106,10 24,94 1.273,10 820.357 27,21 --- 22:00
MICRON TECHN... 37,44 -4,27 % 38,53 36,84 -8,95 243,03 42.467 3,91 --- 22:00
MYLAN INC. 35,94 -2,73 % 36,94 35,82 -15,06 54,68 18.532 7,87 --- 22:00
NETFLIX INC 294,07 -3,10 % 302,11 290,63 53,19 891,61 128.240 114,19 --- 22:00
NETAPP INC. 78,87 -3,42 % 81,90 78,26 42,57 77,57 20.448 19,48 --- 22:00
NVIDIA CORPO... 189,54 -7,84 % 202,82 188,67 -2,05 849,14 115.240 51,55 --- 22:00
NXP SEMICOND... 79,28 -5,27 % 82,48 79,21 -32,29 121,27 23.427 11,78 0,21 22:00
O'REILLY AUT... 349,41 -1,50 % 355,27 347,01 45,26 117,92 27.989 22,00 --- 22:00
PAYCHEX, INC. 67,96 -1,54 % 69,04 67,87 -0,18 48,39 24.403 26,25 --- 22:00
PACCAR INC 58,38 0,03 % 59,15 58,11 -17,87 47,18 20.400 9,52 3,99 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 9,66 396,40 92.937 22,75 --- 22:00
QUALCOMM, INC. 54,49 -3,93 % 56,42 54,45 -14,89 395,04 66.051 17,43 --- 22:00
REGENERON PH... 346,56 -2,83 % 357,92 344,95 -7,82 74,27 37.510 16,90 --- 22:00
ROSS STORES,... 101,77 -0,96 % 103,72 101,35 26,82 97,73 37.997 24,48 --- 22:00
SBA COMMUNIC... 171,90 0,23 % 173,09 171,26 5,23 40,68 19.639 432,74 --- 22:00
STARBUCKS CO... 67,91 -1,01 % 68,93 67,80 18,25 272,39 88.901 24,37 --- 22:00
SIRIUS XM HO... 6,12 -1,45 % 6,21 6,10 14,18 37,34 27.183 23,97 0,75 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- 11,83 4,00 22:00
STERICYCLE, ... 47,05 -1,28 % 47,97 46,90 -30,80 22,94 4.262 10,90 0,20 22:00
SEAGATE TECH... 41,89 -2,65 % 42,83 41,30 0,12 65,74 11.989 10,15 --- 22:00
SYMANTEC COR... 21,83 -1,89 % 22,33 21,71 -22,20 69,47 13.945 18,03 --- 22:00
TRIPADVISOR INC 62,67 -1,00 % 64,62 62,44 81,86 84,84 8.624 39,90 --- 22:00
TRACTOR SUPP... 96,19 -0,97 % 97,65 95,72 28,68 80,37 11.717 22,70 1,26 22:00
TESLA MOTORS... 331,28 -5,49 % 349,62 330,36 6,40 657,78 56.892 --- --- 22:00
TEXAS INSTRU... 93,47 -2,74 % 95,14 93,07 -10,50 364,86 89.782 17,26 2,81 22:00
VIACOM INC 32,57 1,46 % 33,07 32,16 5,71 31,48 13.121 7,86 2,48 22:00
VODAFONE GRO... 18,59 -1,06 % 18,86 18,58 -41,72 32,65 495.910 23,81 --- 22:00
VERISK ANALY... 122,25 -0,92 % 124,01 122,17 27,34 56,22 20.125 29,70 --- 22:00
VERTEX PHARM... 172,85 -4,26 % 181,18 171,88 15,34 107,05 44.173 47,29 --- 22:00
WESTERN DIGI... 43,46 -4,96 % 45,30 43,20 -45,35 83,21 12.578 5,26 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- 29,97 1,64 22:00
WYNN RESORTS... 99,50 1,20 % 101,68 97,70 -40,98 99,78 10.819 14,11 2,83 22:00
XILINX, INC. 82,33 -3,87 % 85,10 82,24 22,12 69,78 20.833 32,24 --- 22:00

Más noticias de NASDAQ 100

CEST