< >

NASDAQ 100

23-01-2020 | 19:14
Últ. Cotización 9.179,70
Cambio % -0,10
Cambio neto -8,88
Máx. intradía 9.204,46
Min. intradía 9.145,23
Apertura 9.186,14
Máx 52 semanas 9.242,48
Min 52 semanas 8.713,89
Cambio % YTD 5,11
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 27,57 0,92 % 27,79 26,04 -3,87 81,07 12.077 5,36 1,49 19:13
APPLE INC. 317,50 -0,06 % 318,48 315,66 8,12 844,48 1.410.727 24,18 1,01 19:12
ADOBE SYSTEM... 350,05 -0,00 % 352,03 348,00 6,14 99,81 168.843 35,69 --- 19:10
ANALOG DEVIC... 120,43 0,01 % 121,04 118,88 1,34 43,03 44.355 25,16 1,79 19:12
AUTOMATIC DA... 177,28 -0,59 % 178,45 177,02 3,98 16,77 76.709 28,90 1,85 19:12
AUTODESK, INC. 195,51 0,40 % 197,10 193,84 6,57 32,47 43.019 69,75 --- 19:12
AKAMAI TECHN... 96,00 0,43 % 96,11 95,12 11,14 9,20 15.514 19,98 --- 19:12
ALTERA CORPO... 36,93 -6,15 % 38,36 35,92 2,84 2,28 2.651 93,86 --- 19:11
ALEXION PHAR... 108,46 -2,64 % 111,08 108,27 0,29 24,50 24.001 9,82 --- 19:08
APPLIED MATE... 63,16 -1,14 % 64,26 63,13 3,47 54,12 57.855 16,96 1,36 19:12
AMGEN, INC. 234,78 -0,83 % 237,06 233,07 -2,61 95,87 139.502 14,70 2,73 19:12
AMAZON.COM, ... 1.879,90 -0,40 % 1.887,39 1.873,32 1,73 583,64 932.049 70,40 --- 19:12
ACTIVISION B... 60,18 -0,23 % 60,54 60,08 1,28 35,58 46.234 24,19 0,65 19:12
AVAGO TECHNO... 316,87 1,28 % 318,02 310,82 0,27 100,61 126.048 13,47 4,04 19:12
BED BATH & B... 15,92 0,25 % 15,93 15,42 -7,98 7,22 2.021 13,01 4,24 19:12
BAIDU.COM, I... 133,10 -1,26 % 134,18 131,17 5,30 147,53 4.612 2,68 --- 19:12
BIOGEN IDEC ... 283,03 -1,76 % 287,67 281,21 -4,62 110,69 52.204 8,78 --- 19:12
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- --- --- 21:00
CELGENE CORP... 108,24 0,10 % 108,59 107,27 --- 11.267,03 --- 8,72 --- 22:00
CERNER CORP 74,99 -0,70 % 75,37 74,54 2,18 8,31 23.554 24,04 0,92 19:12
CHECK POINT ... 115,39 0,44 % 115,40 113,86 3,99 8,68 17.567 17,81 --- 19:11
C.H. ROBINSO... 79,54 -0,96 % 80,18 78,89 1,71 10,76 10.758 18,55 2,64 19:11
CHARTER COMM... 513,52 0,54 % 516,70 505,51 5,86 96,50 110.294 38,27 --- 19:11
COMCAST CORP... 45,74 -3,58 % 46,98 45,52 1,71 180,80 208.083 14,40 1,99 19:12
COSTCO WHOLE... 311,50 -0,13 % 313,40 310,76 5,98 62,84 137.608 36,04 0,88 19:12
CISCO SYSTEM... 49,02 -0,08 % 49,17 48,43 2,21 70,94 207.956 15,14 2,93 19:12
COGNIZANT TE... 62,16 -0,05 % 62,34 61,85 0,23 15,43 34.188 15,05 1,43 19:12
CITRIX SYSTE... 129,77 8,84 % 130,54 122,24 17,02 89,36 16.899 21,94 1,09 19:12
DISCOVERY CO... 28,98 -3,69 % 30,00 28,98 -4,95 17,43 15.224 7,88 --- 19:12
DISH NETWORK... 36,69 -0,16 % 36,78 36,28 3,44 7,28 18.090 17,66 --- 19:12
DOLLAR TREE INC 88,31 -1,74 % 89,52 88,19 -6,10 25,09 20.900 18,99 --- 19:12
ELECTRONIC A... 113,39 0,27 % 113,71 112,00 5,47 27,77 33.107 24,05 --- 19:12
EBAY INC. 35,61 -0,78 % 35,97 35,55 -1,38 20,75 28.970 12,48 1,64 19:12
EQUINIX INC 595,98 0,73 % 603,57 593,79 2,10 29,30 50.824 75,39 1,82 19:10
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 73,17 -0,67 % 73,66 72,63 -6,22 7,33 12.461 20,33 1,42 19:11
FASTENAL COM... 35,65 -0,78 % 35,88 35,30 -3,52 12,28 20.468 24,87 2,64 19:12
FACEBOOK INC 219,65 -0,75 % 221,49 219,37 7,02 291,08 626.386 24,13 --- 19:13
FISERV, INC. 121,75 -0,25 % 122,48 121,08 5,29 25,59 82.777 24,56 --- 19:12
TWENTY-FIRST... 36,89 -3,93 % 38,11 36,89 1,35 10,10 --- 21,72 1,41 19:12
TWENTY-FIRST... 37,54 -3,94 % 38,98 37,53 1,27 21,11 23.301 16,87 1,24 19:12
GILEAD SCIEN... 63,16 -0,43 % 63,47 62,74 -2,80 69,90 79.907 9,05 4,37 19:12
GOOGLE 1.487,01 0,07 % 1.495,00 1.482,97 11,22 324,31 1.025.572 27,35 --- 19:12
GOOGLE INC 1.485,01 0,06 % 1.492,68 1.480,87 10,87 358,94 1.024.193 27,40 --- 19:12
GARMIN LTD. 100,24 0,02 % 100,46 99,74 2,75 4,89 19.056 23,11 2,33 19:03
HENRY SCHEIN... 70,69 -0,07 % 70,86 70,39 5,95 5,49 10.373 19,09 --- 19:10
ILLUMINA, INC. 329,17 -0,55 % 330,34 327,04 -0,77 62,95 48.388 47,81 --- 19:12
INTEL 63,42 1,10 % 63,68 62,82 5,96 250,51 280.951 13,40 2,07 19:12
INTUIT INC. 289,64 -0,30 % 292,56 289,08 10,58 59,94 75.395 38,37 0,70 19:13
INTUITIVE SU... 609,57 -0,11 % 614,84 606,78 3,12 84,36 70.450 43,45 --- 19:12
KLA-TENCOR C... 180,51 0,21 % 181,53 179,12 1,31 28,34 28.538 17,99 1,82 19:11
LIBERTY GLOB... 20,26 0,47 % 20,40 19,86 -10,93 5,87 12.810 174,94 --- 19:12
LIBERTY GLOB... 19,38 0,47 % 19,50 18,99 -11,08 7,51 12.257 --- --- 19:12
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 308,50 -0,91 % 312,50 307,55 5,51 77,43 44.757 20,46 1,45 19:12
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 143,23 -0,62 % 144,48 141,29 -5,42 36,34 46.827 22,14 1,39 19:12
MATTEL INC 14,42 0,21 % 14,54 14,18 6,42 4,70 4.999 116,17 --- 19:12
MONDELEZ INT... 55,34 -0,23 % 55,65 55,11 0,46 40,50 79.673 20,93 2,11 19:13
MONSTER BEVE... 67,66 0,30 % 67,95 67,20 6,47 18,02 36.576 29,81 --- 19:12
MICROSOFT 165,85 0,09 % 166,61 165,28 5,17 345,22 1.265.237 30,71 1,20 19:12
MICRON TECHN... 59,12 -0,08 % 60,56 59,03 9,93 210,65 65.675 26,04 --- 19:12
MYLAN INC. 22,09 1,38 % 22,09 21,39 9,90 12,57 11.401 4,82 --- 19:12
NETFLIX INC 343,41 5,34 % 345,00 325,20 6,13 805,32 150.500 59,84 --- 19:12
NETAPP INC. 60,14 -0,55 % 60,59 59,11 -3,39 12,85 13.726 14,07 3,18 19:12
NVIDIA CORPO... 251,26 0,48 % 251,88 248,15 6,78 189,65 153.771 44,90 0,26 19:12
NXP SEMICOND... 136,17 1,14 % 137,20 134,88 7,00 45,16 38.063 15,98 1,15 19:11
O'REILLY AUT... 433,83 -0,43 % 435,73 430,89 -1,01 42,86 32.823 21,88 --- 19:10
PAYCHEX, INC. 89,26 -0,38 % 89,78 89,11 4,94 11,33 31.991 28,82 2,75 19:12
PACCAR INC 76,95 0,01 % 77,00 75,69 -2,72 8,83 26.615 14,14 3,79 19:09
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 91,54 -1,54 % 92,90 91,53 3,75 83,87 104.524 22,18 2,72 19:12
REGENERON PH... 356,51 -0,73 % 360,27 354,70 -5,05 30,28 39.143 13,73 --- 19:12
ROSS STORES,... 117,45 0,03 % 117,69 116,16 0,88 18,02 42.209 25,67 0,86 19:12
SBA COMMUNIC... 252,36 -0,10 % 253,83 251,53 4,72 9,69 28.416 116,10 0,70 19:11
STARBUCKS CO... 93,30 0,83 % 93,36 90,75 6,12 80,52 110.187 30,35 1,79 19:12
SIRIUS XM HO... 7,12 -1,18 % 7,18 7,09 -0,49 12,34 31.541 28,23 0,72 19:11
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 62,88 -0,52 % 62,96 62,19 -1,46 2,50 5.728 21,84 --- 19:12
SEAGATE TECH... 62,18 1,52 % 62,42 61,19 4,50 24,01 16.335 12,42 4,13 19:12
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- 13,62 1,36 22:00
TRIPADVISOR INC 30,15 -0,36 % 30,35 29,80 -0,76 6,25 4.203 16,12 --- 19:13
TRACTOR SUPP... 93,14 0,29 % 93,26 91,46 -0,32 11,60 11.108 17,79 1,61 19:11
TESLA MOTORS... 563,52 -1,06 % 581,99 555,64 34,71 1.982,11 101.572 95,56 --- 19:12
TEXAS INSTRU... 133,04 -0,23 % 133,43 129,66 3,70 145,33 124.416 26,50 2,64 19:12
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- 5,88 3,37 22:00
VODAFONE GRO... 20,17 1,13 % 20,19 20,05 4,32 8,32 539.837 17,80 2,05 19:10
VERISK ANALY... 164,35 0,46 % 164,45 162,21 10,05 12,78 26.932 33,75 0,65 19:12
VERTEX PHARM... 234,89 0,12 % 235,60 232,00 7,28 26,49 60.429 34,94 --- 19:09
WESTERN DIGI... 70,75 3,07 % 72,00 70,01 11,47 86,49 21.084 25,61 2,83 19:12
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 137,82 -1,62 % 139,99 133,50 -0,76 112,99 14.796 23,43 2,91 19:12
XILINX, INC. 100,83 -0,45 % 101,57 99,50 3,13 48,97 25.355 31,29 1,46 19:12
CET