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

NASDAQ 100

22-08-2019 | 23:15
Últ. Cotización 7.707,43
Cambio % -0,33
Cambio neto -25,79
Máx. intradía 7.764,79
Min. intradía 7.649,28
Apertura 7.750,98
Máx 52 semanas 8.027,18
Min 52 semanas 6.139,40
Cambio % YTD 21,76
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 26,53 0,42 % 26,98 26,34 -17,38 41,96 11.813 5,33 1,51 22:00
APPLE INC. 212,46 -0,08 % 214,43 210,76 34,69 1.566,26 960.145 18,22 1,41 22:00
ADOBE SYSTEM... 287,69 -1,32 % 292,90 285,30 27,16 241,82 139.656 37,32 --- 22:00
ANALOG DEVIC... 108,63 0,04 % 109,37 107,22 26,56 103,57 40.167 20,79 1,92 22:00
AUTOMATIC DA... 169,53 -0,09 % 170,38 167,29 29,29 70,65 73.566 30,64 --- 22:00
AUTODESK, INC. 145,21 -0,51 % 146,43 143,18 12,91 131,67 31.891 167,53 --- 22:00
AKAMAI TECHN... 88,72 -0,17 % 89,24 87,51 45,25 27,97 14.637 20,80 --- 22:00
ALTERA CORPO... 32,97 -1,61 % 33,67 32,77 19,54 5,40 2.362 57,13 --- 22:00
ALEXION PHAR... 123,49 7,53 % 125,51 112,61 26,84 297,99 27.690 11,59 --- 22:00
APPLIED MATE... 47,03 0,43 % 47,27 46,45 43,65 73,16 44.025 15,60 1,70 22:00
AMGEN, INC. 203,42 -0,26 % 206,28 202,04 4,49 166,92 121.991 14,26 2,84 22:00
AMAZON.COM, ... 1.805,60 -0,98 % 1.829,28 1.800,60 20,22 1.564,55 893.151 77,62 --- 22:00
ACTIVISION B... 49,08 0,08 % 49,29 48,34 5,39 69,88 37.646 22,44 0,75 22:00
AVAGO TECHNO... 287,62 0,04 % 289,40 284,55 13,11 145,43 114.494 13,45 3,70 22:00
BED BATH & B... 8,74 9,66 % 8,86 8,07 -22,79 26,00 1.117 9,77 --- 22:00
BAIDU.COM, I... 105,45 -2,27 % 106,61 103,46 -33,51 180,25 3.675 3,72 --- 22:00
BIOGEN IDEC ... 232,06 -0,48 % 233,60 229,77 -22,88 69,74 42.803 7,24 --- 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CELGENE CORP... 95,71 0,03 % 95,99 95,16 49,34 77,18 67.834 8,84 --- 22:00
CERNER CORP 71,68 -0,14 % 72,84 71,40 36,69 49,06 22.822 26,84 0,61 22:00
CHECK POINT ... 108,98 -0,21 % 109,99 108,58 6,17 28,12 16.591 18,04 --- 22:00
C.H. ROBINSO... 83,72 -0,64 % 84,73 83,16 -0,44 33,42 11.334 17,74 2,40 22:00
CHARTER COMM... 391,25 -0,22 % 393,13 387,54 37,30 157,43 86.653 59,70 --- 22:00
COMCAST CORP... 43,77 -0,77 % 44,41 43,63 28,55 141,03 198.934 14,37 1,90 22:00
COSTCO WHOLE... 279,92 1,54 % 280,99 276,95 37,41 206,13 123.106 34,16 0,84 22:00
CISCO SYSTEM... 48,18 -1,21 % 49,23 47,95 11,19 352,66 206.246 16,44 --- 22:00
COGNIZANT TE... 61,20 -1,19 % 62,26 61,10 -3,59 77,49 33.800 15,61 1,41 22:00
CITRIX SYSTE... 92,99 0,30 % 93,14 92,37 -9,24 50,15 12.173 16,90 1,51 22:00
DISCOVERY CO... 26,26 -0,91 % 26,81 26,26 13,78 23,46 14.118 7,14 --- 22:00
DISH NETWORK... 31,72 -0,47 % 32,20 31,69 27,03 19,21 14.907 13,31 --- 22:00
DOLLAR TREE INC 97,21 1,18 % 97,43 95,97 7,63 49,08 23.095 18,38 --- 22:00
ELECTRONIC A... 94,62 0,62 % 94,95 92,72 19,91 83,43 27.885 23,56 --- 22:00
EBAY INC. 40,00 -0,94 % 40,56 39,80 42,50 87,39 33.551 14,68 1,55 22:00
EQUINIX INC 554,42 0,42 % 557,92 549,86 57,26 53,17 47.025 86,75 1,78 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
EXPEDITORS I... 70,24 -0,54 % 70,96 69,90 3,16 18,11 12.081 20,04 1,39 22:00
FASTENAL COM... 30,73 -0,13 % 31,00 30,54 -41,23 22,07 17.622 22,37 2,83 22:00
FACEBOOK INC 182,04 -0,82 % 184,11 179,94 38,87 624,56 519.351 28,92 --- 22:00
FISERV, INC. 108,16 0,56 % 108,52 106,95 47,18 138,83 73.499 27,75 --- 22:00
TWENTY-FIRST... 32,82 -1,00 % 33,28 32,74 -31,31 16,03 60.944 24,90 1,48 22:00
TWENTY-FIRST... 33,05 -1,08 % 33,54 32,95 -31,32 37,54 20.511 15,28 --- 22:00
GILEAD SCIEN... 64,22 0,14 % 64,69 63,55 2,67 105,46 81.332 9,15 3,91 22:00
GOOGLE 1.189,53 -0,14 % 1.198,01 1.178,85 14,86 440,83 824.818 24,40 --- 22:00
GOOGLE INC 1.191,52 -0,01 % 1.198,21 1.179,15 14,03 389,62 826.198 24,43 --- 22:00
GARMIN LTD. 80,28 0,20 % 80,92 80,07 26,78 24,97 15.261 20,46 2,78 22:00
HENRY SCHEIN... 60,71 -0,99 % 61,68 60,38 -22,68 23,02 9.001 17,77 --- 22:00
ILLUMINA, INC. 288,58 -0,66 % 291,10 285,72 -3,78 48,67 42.421 48,06 --- 22:00
INTEL 46,78 -0,78 % 47,43 46,70 -0,32 276,00 207.235 10,74 2,63 22:00
INTUIT INC. 275,71 -0,19 % 277,92 271,64 40,06 157,57 71.476 41,27 0,66 22:00
INTUITIVE SU... 500,27 -0,20 % 503,66 496,12 4,46 82,37 57.658 41,34 --- 22:00
KLA-TENCOR C... 143,57 1,18 % 144,50 141,30 60,43 76,69 22.864 15,07 --- 22:00
LIBERTY GLOB... 26,14 -0,46 % 26,46 26,11 22,49 13,35 19.092 1.539,20 --- 22:00
LIBERTY GLOB... 25,67 -1,00 % 26,09 25,64 24,37 29,82 18.935 21,39 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- 14,49 --- 22:00
LAM RESEARCH... 210,46 1,19 % 211,51 206,06 54,56 87,48 31.554 14,50 --- 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- 29,80 --- 22:00
MARRIOTT INT... 128,19 -0,12 % 129,21 127,00 18,08 54,77 42.221 21,28 1,45 22:00
MATTEL INC 10,14 -4,52 % 10,66 10,13 1,50 14,45 3.504 2.180,80 --- 22:00
MONDELEZ INT... 54,51 0,39 % 54,62 54,12 36,17 77,59 78.612 21,93 1,97 22:00
MONSTER BEVE... 57,19 -1,45 % 57,99 56,72 16,19 54,12 31.162 28,36 --- 22:00
MICROSOFT 137,78 -0,73 % 139,20 136,30 35,65 921,86 1.052.007 29,71 --- 22:00
MICRON TECHN... 44,78 1,38 % 45,44 44,06 41,13 255,80 49.428 7,10 --- 22:00
MYLAN INC. 19,04 -0,26 % 19,37 18,93 -30,51 18,06 9.822 4,43 --- 22:00
NETFLIX INC 296,93 -0,30 % 300,30 293,15 10,94 340,78 130.006 91,24 --- 22:00
NETAPP INC. 46,78 -0,23 % 47,28 46,31 -21,60 35,28 12.163 14,75 --- 22:00
NVIDIA CORPO... 171,48 0,15 % 173,30 169,93 28,45 312,63 104.431 23,56 --- 22:00
NXP SEMICOND... 103,29 -0,07 % 104,10 102,32 40,95 57,18 28.792 13,61 1,07 22:00
O'REILLY AUT... 382,18 -0,47 % 386,21 380,06 10,99 81,50 29.242 21,88 --- 22:00
PAYCHEX, INC. 82,24 -0,34 % 82,92 81,31 26,23 43,89 29.553 28,62 --- 22:00
PACCAR INC 64,44 -0,92 % 65,80 64,20 12,78 33,24 22.320 9,58 4,46 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
QUALCOMM, INC. 77,15 0,59 % 77,95 76,60 35,56 237,22 93.788 22,11 3,22 22:00
REGENERON PH... 295,02 -0,93 % 298,80 291,75 -21,01 58,21 32.403 12,71 --- 22:00
ROSS STORES,... 107,40 1,61 % 107,92 105,73 29,09 136,13 39.168 22,47 --- 22:00
SBA COMMUNIC... 260,53 0,04 % 261,15 257,50 60,93 46,47 29.467 210,95 0,29 22:00
STARBUCKS CO... 96,49 0,18 % 96,85 95,72 49,83 191,75 115.499 34,10 1,54 22:00
SIRIUS XM HO... 6,16 0,00 % 6,19 6,12 7,88 21,22 27.411 29,46 0,80 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 44,53 -0,65 % 45,16 44,47 21,37 8,54 4.058 17,32 --- 22:00
SEAGATE TECH... 47,58 0,72 % 47,77 47,39 23,30 34,52 12.801 9,41 --- 22:00
SYMANTEC COR... 23,53 -0,76 % 23,76 23,39 24,53 34,88 14.542 13,91 --- 22:00
TRIPADVISOR INC 38,15 -0,96 % 38,78 37,42 -29,27 17,38 5.313 20,59 --- 22:00
TRACTOR SUPP... 101,45 0,13 % 102,33 100,63 21,58 33,94 12.099 21,37 1,28 22:00
TESLA MOTORS... 222,15 0,60 % 225,39 218,22 -33,25 362,48 39.793 98,77 --- 22:00
TEXAS INSTRU... 125,21 -0,66 % 126,57 124,24 32,50 130,56 116.899 23,71 2,49 22:00
VIACOM INC 25,87 -1,37 % 26,38 25,85 0,66 47,45 10.436 6,50 3,11 22:00
VODAFONE GRO... 18,35 0,77 % 18,47 18,25 -4,82 12,16 499.677 290,89 --- 22:00
VERISK ANALY... 158,05 -0,40 % 159,57 157,39 44,95 30,27 25.842 35,94 0,63 22:00
VERTEX PHARM... 184,24 -1,16 % 187,04 181,48 11,18 87,73 47.356 40,71 --- 22:00
WESTERN DIGI... 56,94 1,05 % 57,29 56,15 54,02 53,71 16.683 11,12 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 110,13 -3,02 % 114,95 110,04 11,34 70,07 11.852 18,98 3,41 22:00
XILINX, INC. 104,43 -1,56 % 106,32 103,33 22,61 83,25 26.380 40,58 --- 22:00

Más noticias de NASDAQ 100

CEST