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

NASDAQ 100

06-12-2019 | 23:15
Últ. Cotización 8.397,37
Cambio % 1,07
Cambio neto 88,97
Máx. intradía 8.405,85
Min. intradía 8.365,25
Apertura 8.370,23
Máx 52 semanas 8.445,61
Min 52 semanas 6.139,40
Cambio % YTD 32,66
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 27,73 1,78 % 27,96 27,49 -13,66 45,50 12.145 5,43 1,46 22:00
APPLE INC. 270,71 1,93 % 271,00 267,51 71,62 1.770,84 1.202.828 20,83 --- 22:00
ADOBE SYSTEM... 306,23 1,06 % 306,35 303,19 35,36 228,86 148.239 38,65 --- 22:00
ANALOG DEVIC... 115,89 2,17 % 116,09 114,40 35,02 87,90 42.683 22,18 --- 22:00
AUTOMATIC DA... 169,98 0,96 % 170,57 169,53 29,64 117,39 73.550 30,64 --- 22:00
AUTODESK, INC. 179,32 1,52 % 179,89 176,73 39,43 67,73 39.376 167,53 --- 22:00
AKAMAI TECHN... 85,25 1,09 % 85,55 84,61 39,57 43,80 13.777 19,20 --- 22:00
ALTERA CORPO... 32,00 -0,71 % 32,60 31,73 16,03 2,53 2.297 105,46 --- 22:00
ALEXION PHAR... 113,89 6,02 % 114,79 109,71 16,98 156,33 25.203 10,35 --- 22:00
APPLIED MATE... 56,60 1,36 % 57,46 56,48 72,88 109,94 52.284 18,96 --- 22:00
AMGEN, INC. 233,77 0,15 % 235,00 233,23 20,09 135,99 138.902 15,88 2,48 22:00
AMAZON.COM, ... 1.751,60 0,64 % 1.754,37 1.740,32 16,62 1.570,59 868.438 84,23 --- 22:00
ACTIVISION B... 55,21 0,40 % 55,41 54,80 18,55 74,96 42.416 24,87 0,67 22:00
AVAGO TECHNO... 316,05 1,56 % 316,34 312,06 24,29 187,84 125.368 14,63 3,36 22:00
BED BATH & B... 14,77 2,29 % 15,13 14,68 30,48 17,23 1.869 9,77 --- 22:00
BAIDU.COM, I... 115,85 -0,77 % 117,86 115,14 -26,95 98,78 4.014 2,99 --- 22:00
BIOGEN IDEC ... 300,26 0,29 % 304,56 299,68 -0,22 237,55 55.382 9,05 --- 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 68,89 11.267,03 77.002 9,74 --- 22:00
CERNER CORP 71,29 0,73 % 71,55 71,03 35,95 29,71 22.392 26,53 0,59 22:00
CHECK POINT ... 112,93 -0,34 % 114,04 112,88 10,01 17,77 17.192 18,53 --- 22:00
C.H. ROBINSO... 76,02 -0,38 % 77,52 75,83 -9,60 31,44 10.282 17,19 2,65 22:00
CHARTER COMM... 467,85 0,12 % 471,87 467,10 64,18 190,33 100.485 68,01 --- 22:00
COMCAST CORP... 44,24 0,45 % 44,41 44,02 29,93 190,88 201.259 14,27 1,88 22:00
COSTCO WHOLE... 294,95 0,63 % 295,98 294,29 44,79 153,50 129.675 35,70 --- 22:00
CISCO SYSTEM... 43,84 0,74 % 44,06 43,66 1,18 209,05 185.981 16,44 --- 22:00
COGNIZANT TE... 62,66 0,72 % 62,84 62,27 -1,29 64,24 34.463 15,64 1,39 22:00
CITRIX SYSTE... 110,62 -0,14 % 111,55 110,61 7,96 37,27 14.405 19,53 1,27 22:00
DISCOVERY CO... 29,89 0,07 % 30,26 29,80 29,51 25,55 15.702 8,21 --- 22:00
DISH NETWORK... 33,59 -0,03 % 33,71 33,57 34,52 43,19 16.562 13,45 --- 22:00
DOLLAR TREE INC 92,24 1,59 % 92,57 91,20 2,13 86,67 21.830 18,38 --- 22:00
ELECTRONIC A... 103,23 1,09 % 103,30 102,39 30,82 104,04 30.141 23,56 --- 22:00
EBAY INC. 34,86 0,20 % 35,22 34,84 24,19 75,19 28.359 12,55 1,60 22:00
EQUINIX INC 559,19 -0,16 % 566,80 558,90 58,61 63,33 47.687 91,09 1,76 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
EXPEDITORS I... 73,55 0,56 % 74,17 73,28 8,02 28,74 12.526 20,69 1,33 22:00
FASTENAL COM... 35,94 1,87 % 36,13 35,58 -31,27 38,53 20.613 25,46 2,42 22:00
FACEBOOK INC 201,05 0,85 % 201,56 200,09 53,37 680,34 573.344 30,77 --- 22:00
FISERV, INC. 114,49 -0,26 % 115,83 114,29 55,79 100,04 77.841 28,64 --- 22:00
TWENTY-FIRST... 34,60 -0,10 % 35,05 34,54 -27,58 10,43 64.250 24,90 1,40 22:00
TWENTY-FIRST... 35,42 -0,23 % 35,90 35,36 -26,39 24,52 21.985 15,28 --- 22:00
GILEAD SCIEN... 67,08 1,74 % 67,55 66,08 7,24 94,44 84.866 9,39 3,75 22:00
GOOGLE 1.340,62 0,94 % 1.344,00 1.333,44 29,45 737,13 924.609 28,64 --- 22:00
GOOGLE INC 1.339,39 0,94 % 1.342,35 1.331,23 28,18 719,94 923.760 28,64 --- 22:00
GARMIN LTD. 96,52 0,96 % 96,68 95,99 52,43 31,69 18.349 22,84 2,31 22:00
HENRY SCHEIN... 69,42 0,36 % 70,26 69,37 -11,59 30,81 10.187 20,05 --- 22:00
ILLUMINA, INC. 326,47 2,08 % 328,27 319,72 8,85 113,67 47.991 49,63 --- 22:00
INTEL 56,81 1,30 % 56,99 56,42 21,05 316,06 251.668 12,16 2,20 22:00
INTUIT INC. 256,18 0,95 % 256,29 253,80 30,14 128,54 66.685 41,19 --- 22:00
INTUITIVE SU... 585,57 0,82 % 588,54 582,73 22,27 93,82 67.676 46,05 --- 22:00
KLA-TENCOR C... 162,89 0,86 % 165,40 162,87 82,02 85,30 25.752 15,07 --- 22:00
LIBERTY GLOB... 22,12 -0,41 % 22,44 22,10 3,66 8,83 13.990 1.539,20 --- 22:00
LIBERTY GLOB... 21,00 -0,52 % 21,28 20,99 1,74 13,30 13.282 21,39 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- 14,49 --- 22:00
LAM RESEARCH... 269,86 1,90 % 272,58 266,93 98,18 148,76 39.151 14,50 --- 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- 29,80 --- 22:00
MARRIOTT INT... 142,29 1,42 % 142,72 141,09 31,07 64,30 46.520 23,77 1,31 22:00
MATTEL INC 12,07 2,81 % 12,16 11,89 20,82 14,53 4.185 2.180,80 --- 22:00
MONDELEZ INT... 53,84 0,06 % 54,11 53,71 34,50 109,10 77.520 21,80 1,99 22:00
MONSTER BEVE... 60,04 0,20 % 60,41 59,72 21,98 51,13 32.457 29,39 --- 22:00
MICROSOFT 151,75 1,21 % 151,87 150,27 49,40 862,30 1.157.671 29,71 --- 22:00
MICRON TECHN... 47,93 2,81 % 48,33 47,32 51,06 237,92 53.061 7,79 --- 22:00
MYLAN INC. 19,29 2,06 % 19,34 19,01 -29,60 29,95 9.956 4,39 --- 22:00
NETFLIX INC 307,35 1,48 % 307,83 302,68 14,83 362,25 134.697 90,23 --- 22:00
NETAPP INC. 61,03 1,58 % 61,49 60,78 2,28 48,14 13.929 14,75 --- 22:00
NVIDIA CORPO... 212,17 1,64 % 213,46 211,25 58,93 324,25 129.848 23,56 --- 22:00
NXP SEMICOND... 118,67 1,33 % 119,97 118,34 61,94 82,14 33.171 15,40 1,00 22:00
O'REILLY AUT... 445,57 1,03 % 447,17 442,18 29,40 54,43 33.711 24,61 --- 22:00
PAYCHEX, INC. 85,13 0,84 % 85,39 84,76 30,67 34,69 30.472 28,62 --- 22:00
PACCAR INC 81,12 1,26 % 81,50 80,98 41,97 33,48 28.057 11,68 3,77 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
QUALCOMM, INC. 83,82 1,50 % 84,24 83,42 47,29 206,29 95.709 24,37 --- 22:00
REGENERON PH... 372,26 1,06 % 373,73 368,34 -0,33 77,26 40.873 15,44 --- 22:00
ROSS STORES,... 113,91 0,37 % 115,13 113,72 36,91 68,96 41.205 22,47 --- 22:00
SBA COMMUNIC... 236,49 0,23 % 237,36 233,62 46,08 36,54 26.629 212,56 0,32 22:00
STARBUCKS CO... 86,32 2,21 % 86,53 85,03 34,04 243,69 101.944 29,80 --- 22:00
SIRIUS XM HO... 6,83 -0,44 % 6,92 6,83 19,61 32,71 30.277 34,20 0,75 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 65,71 1,20 % 66,25 65,25 79,10 17,05 5.986 24,73 --- 22:00
SEAGATE TECH... 58,99 0,68 % 59,94 58,93 52,86 37,63 15.497 9,41 --- 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 25,69 40,18 14.678 13,91 --- 22:00
TRIPADVISOR INC 29,04 0,03 % 29,60 28,96 -46,16 18,95 4.048 16,77 --- 22:00
TRACTOR SUPP... 97,50 1,10 % 98,30 96,25 16,85 29,73 11.628 20,48 1,39 22:00
TESLA MOTORS... 335,89 1,67 % 338,84 334,77 0,93 783,39 60.542 98,77 --- 22:00
TEXAS INSTRU... 122,37 1,35 % 122,70 121,90 29,49 169,08 114.438 23,53 2,60 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 -5,76 510,65 9.771 5,58 --- 22:00
VODAFONE GRO... 18,93 -0,11 % 18,95 18,82 -1,82 7,65 515.471 290,89 --- 22:00
VERISK ANALY... 146,82 0,55 % 147,22 146,08 34,65 43,59 24.059 33,46 0,68 22:00
VERTEX PHARM... 223,25 0,08 % 224,17 220,41 34,72 95,83 57.434 46,49 --- 22:00
WESTERN DIGI... 49,08 3,57 % 49,65 48,01 32,76 60,51 14.626 11,12 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 121,68 2,88 % 121,88 119,50 23,02 57,74 13.063 26,91 3,18 22:00
XILINX, INC. 91,86 1,31 % 92,91 91,60 7,85 73,32 23.100 40,58 --- 22:00

Más noticias de NASDAQ 100

CEST