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

NASDAQ 100

23-10-2020 | 23:15
Últ. Cotización 11.692,57
Cambio % 0,25
Cambio neto 29,66
Máx. intradía 11.693,01
Min. intradía 11.569,09
Apertura 11.680,73
Máx 52 semanas 12.439,48
Min 52 semanas 6.771,91
Cambio % YTD 33,89
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 12,60 -4,18 % 13,08 12,43 -56,07 192,83 6.408 24,22 1,07 22:00
APPLE INC. 115,04 -0,61 % 116,55 114,29 -60,82 1.766,85 1.967.476 35,69 0,73 22:00
ADOBE SYSTEM... 488,50 1,01 % 488,51 479,63 48,12 291,01 234.343 48,65 --- 22:00
ANALOG DEVIC... 124,20 -0,44 % 125,32 123,45 4,51 85,08 45.899 26,07 1,85 22:00
AUTOMATIC DA... 149,20 0,24 % 150,40 148,35 -12,49 53,16 64.133 23,90 --- 22:00
AUTODESK, INC. 254,42 0,66 % 254,65 249,90 38,68 59,07 55.789 65,06 --- 22:00
AKAMAI TECHN... 106,75 -1,16 % 107,88 103,79 23,58 101,42 17.369 21,17 --- 22:00
ALTERA CORPO... 47,39 3,18 % 47,42 45,88 31,97 3,17 3.465 479,87 --- 22:00
ALEXION PHAR... 121,61 1,62 % 121,97 119,36 12,45 42,75 26.654 10,63 --- 22:00
APPLIED MATE... 60,95 -1,22 % 62,17 60,66 -0,15 151,09 55.647 15,18 1,35 22:00
AMGEN, INC. 227,16 -0,36 % 230,07 226,35 -5,77 177,74 133.046 14,46 2,80 22:00
AMAZON.COM, ... 3.204,40 0,88 % 3.205,33 3.140,00 73,41 3.025,50 1.605.051 100,01 --- 22:00
ACTIVISION B... 81,04 0,33 % 81,35 79,90 36,39 125,60 62.553 24,64 0,51 22:00
AVAGO TECHNO... 372,72 -0,17 % 373,88 370,77 17,94 114,11 150.766 16,97 3,26 22:00
BED BATH & B... 25,36 0,75 % 25,36 24,09 46,59 39,14 3.196 15,86 --- 22:00
BAIDU.COM, I... 133,93 0,81 % 134,13 130,32 5,96 90,49 4.616 2,51 --- 22:00
BIOGEN IDEC ... 265,00 -0,67 % 267,23 262,17 -10,69 82,61 41.953 7,69 --- 22:00
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 73,72 1,56 % 74,12 73,04 0,45 28,96 22.513 25,55 1,03 22:00
CHECK POINT ... 120,47 -0,44 % 121,79 120,10 8,57 39,59 16.890 18,32 --- 22:00
C.H. ROBINSO... 100,54 0,96 % 100,71 99,21 28,57 37,31 13.555 27,81 2,05 22:00
CHARTER COMM... 593,28 -1,11 % 603,07 588,42 22,31 208,35 121.563 46,77 --- 22:00
COMCAST CORP... 45,06 -0,11 % 45,55 44,61 0,20 180,93 205.839 18,56 2,03 22:00
COSTCO WHOLE... 374,60 -0,31 % 376,52 373,56 27,45 133,67 165.284 40,36 --- 22:00
CISCO SYSTEM... 38,82 0,00 % 38,97 38,65 -19,06 163,93 164.342 15,28 --- 22:00
COGNIZANT TE... 74,12 1,01 % 74,32 73,14 19,51 55,43 40.191 20,79 1,17 22:00
CITRIX SYSTE... 122,72 -3,11 % 125,24 120,79 10,65 125,59 15.159 21,68 1,14 22:00
DISCOVERY CO... 19,11 0,16 % 19,36 18,76 -37,32 11,58 9.687 6,79 --- 22:00
DISH NETWORK... 27,24 1,08 % 27,33 26,51 -23,20 19,15 14.309 11,78 --- 22:00
DOLLAR TREE INC 95,47 1,74 % 96,01 93,81 1,51 52,45 22.656 16,71 --- 22:00
ELECTRONIC A... 126,77 -0,12 % 127,35 125,53 17,91 56,74 36.611 25,56 --- 22:00
EBAY INC. 53,79 2,87 % 53,95 52,47 48,96 113,38 37.647 14,59 0,74 22:00
EQUINIX INC 777,03 -0,07 % 779,61 769,86 33,12 102,15 68.812 122,93 1,37 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 95,20 0,99 % 95,37 94,02 22,02 23,29 15.961 25,27 1,09 22:00
FASTENAL COM... 45,00 2,06 % 45,09 44,04 21,79 42,49 25.832 29,93 2,21 22:00
FACEBOOK INC 284,79 2,40 % 285,23 276,84 38,75 1.179,16 811.314 34,56 --- 22:00
FISERV, INC. 101,18 0,30 % 101,88 100,19 -12,50 85,23 67.755 22,95 --- 22:00
TWENTY-FIRST... 26,94 -1,73 % 27,56 26,70 -26,00 16,91 --- 21,72 1,93 22:00
TWENTY-FIRST... 27,08 -1,38 % 27,62 26,73 -26,95 37,00 16.244 10,13 --- 22:00
GILEAD SCIEN... 60,79 0,20 % 63,63 60,76 -6,45 400,26 76.214 8,68 4,44 22:00
GOOGLE 1.641,00 1,59 % 1.642,27 1.620,51 22,74 634,24 1.116.149 36,51 --- 22:00
GOOGLE INC 1.632,98 1,64 % 1.634,01 1.611,91 21,92 762,37 1.110.694 36,19 --- 22:00
GARMIN LTD. 100,84 1,82 % 100,92 99,05 3,36 26,21 19.283 24,13 2,37 22:00
HENRY SCHEIN... 67,79 1,74 % 68,19 66,66 1,60 22,85 9.678 25,92 --- 22:00
ILLUMINA, INC. 323,55 -0,73 % 327,88 320,14 -2,47 95,49 47.355 72,24 --- 22:00
INTEL 48,20 -10,58 % 48,66 47,66 -19,47 1.134,58 204.995 11,12 2,74 22:00
INTUIT INC. 334,42 0,78 % 334,59 330,21 27,68 119,02 87.554 47,30 --- 22:00
INTUITIVE SU... 735,48 0,35 % 738,33 728,26 24,42 95,42 86.460 82,94 --- 22:00
KLA-TENCOR C... 203,17 -0,07 % 206,24 202,21 14,03 72,53 31.514 20,81 --- 22:00
LIBERTY GLOB... 20,65 1,28 % 20,74 20,31 -9,19 10,07 12.259 292,04 --- 22:00
LIBERTY GLOB... 20,35 0,99 % 20,45 20,01 -6,63 14,02 12.081 11,58 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 353,92 -1,14 % 362,50 350,43 21,04 122,60 51.350 23,79 --- 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 101,76 0,93 % 102,20 100,18 -32,80 72,00 33.002 387,51 0,47 22:00
MATTEL INC 14,16 9,56 % 14,82 13,81 4,46 72,15 4.910 2.044,86 --- 22:00
MONDELEZ INT... 56,61 -0,37 % 57,30 56,47 2,78 76,52 80.858 21,97 2,12 22:00
MONSTER BEVE... 80,39 -0,21 % 81,28 80,06 26,50 39,01 42.397 35,72 --- 22:00
MICROSOFT 216,23 0,62 % 216,28 213,17 37,11 1.284,02 1.635.310 37,50 --- 22:00
MICRON TECHN... 52,85 -2,81 % 54,07 52,39 -1,73 187,37 58.834 18,45 --- 22:00
MYLAN INC. 15,69 0,58 % 15,80 15,44 -21,94 14,10 8.111 3,45 --- 22:00
NETFLIX INC 488,28 0,63 % 490,00 481,36 50,90 545,43 215.339 78,04 --- 22:00
NETAPP INC. 46,89 0,41 % 47,46 46,56 -24,67 33,75 10.410 11,82 --- 22:00
NVIDIA CORPO... 543,61 1,72 % 543,72 532,00 131,03 744,95 335.407 48,55 --- 22:00
NXP SEMICOND... 137,18 1,70 % 137,72 134,41 7,80 77,65 38.304 24,87 1,10 22:00
O'REILLY AUT... 466,43 2,03 % 466,52 454,76 6,43 61,83 34.546 21,06 --- 22:00
PAYCHEX, INC. 85,03 1,24 % 85,11 84,17 -0,04 50,40 30.568 24,66 --- 22:00
PACCAR INC 92,64 1,04 % 92,94 91,99 17,12 47,94 32.081 26,64 1,62 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 128,88 0,39 % 129,07 127,10 46,07 138,95 145.411 32,71 1,97 22:00
REGENERON PH... 579,81 0,71 % 582,23 576,02 54,42 129,68 61.687 20,17 --- 22:00
ROSS STORES,... 95,43 2,44 % 95,45 92,59 -18,03 47,61 33.974 23,86 --- 22:00
SBA COMMUNIC... 302,11 2,76 % 302,50 292,70 25,36 74,68 33.818 7.325,83 0,61 22:00
STARBUCKS CO... 90,80 1,61 % 90,92 89,44 3,28 230,43 106.145 92,85 1,82 22:00
SIRIUS XM HO... 5,98 -0,17 % 6,03 5,90 -16,36 26,58 25.955 25,85 0,93 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 67,37 1,34 % 67,93 66,89 5,58 10,33 6.163 30,88 --- 22:00
SEAGATE TECH... 50,74 -2,03 % 51,55 48,95 -14,72 88,30 13.017 9,60 --- 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- 13,62 1,36 22:00
TRIPADVISOR INC 20,91 0,77 % 21,07 20,51 -31,17 14,05 2.811 94,41 --- 22:00
TRACTOR SUPP... 139,82 2,04 % 140,27 136,46 49,64 94,54 16.250 21,78 1,03 22:00
TESLA MOTORS... 420,63 -1,21 % 422,77 407,45 0,55 2.881,78 391.947 242,69 --- 22:00
TEXAS INSTRU... 149,96 1,17 % 150,00 148,32 16,89 234,45 137.609 28,59 2,43 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- 5,88 3,37 22:00
VODAFONE GRO... 14,84 1,99 % 14,93 14,72 -23,23 21,44 398.073 20,04 --- 22:00
VERISK ANALY... 189,25 0,20 % 189,99 187,33 26,72 27,76 30.732 38,56 0,57 22:00
VERTEX PHARM... 211,58 0,71 % 213,50 209,07 -3,37 117,25 55.110 21,45 --- 22:00
WESTERN DIGI... 41,72 -2,84 % 42,74 41,32 -34,27 73,83 12.692 14,68 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 76,56 0,18 % 76,80 74,80 -44,87 52,15 8.257 1.542,36 1,31 22:00
XILINX, INC. 116,82 3,34 % 117,10 113,27 19,48 123,19 28.541 28,74 --- 22:00

Más noticias de NASDAQ 100

CEST