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

NASDAQ 100

25-09-2018 | 23:15
Últ. Cotización 7.563,19
Cambio % 0,19
Cambio neto 14,44
Máx. intradía 7.568,17
Min. intradía 7.525,19
Apertura 7.552,02
Máx 52 semanas 7.691,10
Min 52 semanas 6.164,43
Cambio % YTD 18,24
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 40,81 -2,79 % 42,19 40,27 -21,56 73,40 18.793 9,00 1,04 22:00
APPLE INC. 222,19 0,63 % 222,82 219,71 31,29 1.739,50 1.073.161 18,75 1,24 22:00
ADOBE SYSTEM... 267,84 1,42 % 268,40 264,31 52,84 214,07 130.976 38,73 --- 22:00
ANALOG DEVIC... 92,56 -2,57 % 93,49 90,55 3,96 173,77 34.402 16,02 2,04 22:00
AUTOMATIC DA... 148,89 -0,12 % 150,58 146,51 27,05 144,01 65.226 30,75 --- 22:00
AUTODESK, INC. 155,40 1,68 % 155,55 153,06 48,24 85,58 33.973 --- --- 22:00
AKAMAI TECHN... 72,83 -0,05 % 73,50 72,75 11,98 42,12 12.345 21,78 --- 22:00
ALTERA CORPO... 41,95 1,62 % 42,31 41,36 75,38 4,38 2.933 143,76 --- 22:00
ALEXION PHAR... 128,99 0,37 % 130,51 128,28 7,86 84,57 28.747 17,77 --- 22:00
APPLIED MATE... 38,58 -1,33 % 39,22 38,51 -24,53 108,87 37.924 8,77 1,57 22:00
AMGEN, INC. 206,46 -0,36 % 208,81 206,26 18,72 205,87 133.636 14,82 2,52 22:00
AMAZON.COM, ... 1.974,55 2,08 % 1.975,79 1.938,85 68,84 2.588,71 963.069 110,59 --- 22:00
ACTIVISION B... 80,53 -0,09 % 81,21 79,88 27,18 149,50 61.397 30,60 0,42 22:00
AVAGO TECHNO... 247,65 -0,72 % 249,35 245,85 -3,60 470,92 102.390 12,14 2,75 22:00
BED BATH & B... 18,90 -0,84 % 19,15 18,72 -14,05 18,98 2.648 7,09 --- 22:00
BAIDU.COM, I... 226,60 -0,01 % 228,53 224,57 -3,25 108,72 7.933 3,17 --- 22:00
BIOGEN IDEC ... 341,65 -1,55 % 347,45 341,46 7,24 147,35 68.823 13,71 --- 22:00
CA, INC. 44,06 -0,02 % 44,10 44,03 32,39 18,22 18.424 13,38 --- 22:00
CELGENE CORP... 87,57 0,01 % 89,14 87,47 -16,09 131,99 61.593 10,00 --- 22:00
CERNER CORP 63,97 0,30 % 64,18 63,90 -5,07 43,92 21.046 25,51 --- 22:00
CHECK POINT ... 118,16 -0,27 % 119,05 117,87 14,03 42,52 19.612 20,89 --- 22:00
C.H. ROBINSO... 96,19 -0,18 % 96,56 95,51 7,97 30,66 13.327 21,57 1,98 22:00
CHARTER COMM... 323,37 -1,12 % 327,69 323,00 -3,75 271,37 74.978 73,08 --- 22:00
COMCAST CORP... 35,40 -0,65 % 35,98 35,30 -11,61 192,52 162.200 14,08 2,10 22:00
COSTCO WHOLE... 232,93 -0,18 % 234,64 232,74 25,15 175,81 102.149 32,83 0,89 22:00
CISCO SYSTEM... 48,47 0,06 % 48,87 48,44 26,55 256,88 221.573 16,96 --- 22:00
COGNIZANT TE... 76,82 -0,58 % 77,77 76,75 8,17 77,60 89.129 17,09 1,02 22:00
CITRIX SYSTE... 111,28 1,45 % 111,51 109,80 26,45 75,32 15.096 20,44 --- 22:00
DISCOVERY CO... 28,93 -0,65 % 29,43 28,86 36,66 19,66 15.114 13,43 --- 22:00
DISH NETWORK... 35,57 0,42 % 35,90 34,98 -25,51 34,16 16.630 12,78 --- 22:00
DOLLAR TREE INC 85,26 -0,43 % 85,51 84,02 -20,55 75,00 20.282 18,11 --- 22:00
ELECTRONIC A... 116,25 0,88 % 116,41 114,87 10,65 90,13 35.435 28,98 --- 22:00
EBAY INC. 32,76 -2,85 % 33,72 32,60 -13,20 155,52 32.418 14,70 --- 22:00
EQUINIX INC 428,76 -0,74 % 432,31 426,24 -5,40 81,19 34.090 112,67 2,11 22:00
EXPRESS SCRI... 94,08 -0,34 % 94,50 92,43 26,05 115,53 52.884 10,41 --- 22:00
EXPEDITORS I... 72,20 0,07 % 72,58 71,90 11,61 25,60 12.587 22,79 1,19 22:00
FASTENAL COM... 57,99 0,50 % 58,14 57,36 6,03 35,22 16.640 22,24 2,59 22:00
FACEBOOK INC 164,91 -0,30 % 165,59 161,15 -6,55 1.122,06 476.131 23,05 --- 22:00
FISERV, INC. 81,68 0,94 % 81,88 81,16 -37,71 62,64 33.074 25,78 --- 22:00
TWENTY-FIRST... 44,81 0,36 % 45,01 44,60 31,33 52,42 83.013 23,38 0,89 22:00
TWENTY-FIRST... 45,21 0,44 % 45,39 45,00 30,93 129,98 83.755 23,73 --- 22:00
GILEAD SCIEN... 74,99 -0,83 % 75,99 74,93 4,68 127,78 97.213 11,48 3,03 22:00
GOOGLE 1.184,65 0,96 % 1.186,84 1.169,97 13,21 468,35 824.135 29,74 --- 22:00
GOOGLE INC 1.193,89 1,21 % 1.196,85 1.175,00 13,34 745,23 830.563 29,69 --- 22:00
GARMIN LTD. 69,62 -0,09 % 69,99 69,23 16,87 21,50 13.144 21,13 3,01 22:00
HENRY SCHEIN... 84,34 0,80 % 84,39 83,60 20,69 27,60 12.913 20,31 --- 22:00
ILLUMINA, INC. 359,01 0,21 % 361,98 357,04 64,31 77,07 52.774 65,74 --- 22:00
INTEL 45,91 -2,13 % 46,35 45,81 -0,54 285,73 211.691 11,26 2,56 22:00
INTUIT INC. 221,96 1,40 % 221,97 219,00 40,68 134,71 57.415 38,42 --- 22:00
INTUITIVE SU... 574,19 0,86 % 575,41 566,83 57,34 100,60 65.313 52,52 --- 22:00
KLA-TENCOR C... 102,36 -1,94 % 104,34 102,07 -2,58 54,68 15.981 13,42 --- 22:00
LIBERTY GLOB... 29,01 2,29 % 29,05 28,30 -19,06 9,76 22.331 289,62 --- 22:00
LIBERTY GLOB... 28,33 2,31 % 28,34 27,58 -16,28 20,31 --- --- --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 14,37 21,92 13.336 16,56 --- 22:00
LAM RESEARCH... 151,29 -2,23 % 155,01 150,53 -17,81 183,12 23.840 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... 129,27 -0,74 % 130,74 129,15 -4,76 77,28 44.855 22,15 1,21 22:00
MATTEL INC 16,06 0,38 % 16,20 15,99 4,42 10,88 5.527 4.160,00 --- 22:00
MONDELEZ INT... 43,26 -0,44 % 43,60 43,11 1,07 67,28 63.443 17,96 2,17 22:00
MONSTER BEVE... 57,93 -0,63 % 58,47 57,72 -8,47 35,10 32.008 33,58 --- 22:00
MICROSOFT 114,45 -0,19 % 115,09 113,75 33,80 821,60 877.627 27,21 --- 22:00
MICRON TECHN... 44,64 -1,15 % 45,46 44,03 8,56 286,09 51.774 3,91 --- 22:00
MYLAN INC. 37,62 -1,49 % 38,38 37,58 -11,08 34,45 19.396 8,16 --- 22:00
NETFLIX INC 369,43 -0,05 % 371,30 364,50 92,45 748,43 160.871 137,38 --- 22:00
NETAPP INC. 86,19 -0,24 % 86,99 85,99 55,80 67,86 22.346 19,48 --- 22:00
NVIDIA CORPO... 268,41 1,02 % 269,40 264,91 38,71 542,40 163.193 51,55 --- 22:00
NXP SEMICOND... 86,51 -5,03 % 90,39 86,31 -26,12 267,36 29.789 13,28 0,06 22:00
O'REILLY AUT... 344,31 0,37 % 345,45 342,79 43,14 55,82 27.739 21,56 --- 22:00
PAYCHEX, INC. 73,72 -1,10 % 75,73 72,80 8,28 121,22 26.517 26,25 --- 22:00
PACCAR INC 69,25 -1,58 % 70,54 69,11 -2,57 44,79 24.275 11,63 3,34 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. 72,74 -1,14 % 73,57 72,58 13,62 531,36 106.863 20,33 3,27 22:00
REGENERON PH... 390,05 -0,04 % 394,72 389,18 3,75 74,71 42.147 19,11 --- 22:00
ROSS STORES,... 97,51 0,23 % 98,42 97,28 21,51 210,15 36.407 24,48 --- 22:00
SBA COMMUNIC... 158,77 -0,42 % 159,20 158,40 -2,81 32,86 18.234 407,71 --- 22:00
STARBUCKS CO... 56,90 0,37 % 57,29 56,84 -0,92 160,22 76.764 23,59 2,22 22:00
SIRIUS XM HO... 6,27 0,16 % 6,36 6,17 16,98 36,43 28.140 25,26 0,72 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- 11,83 4,00 22:00
STERICYCLE, ... 60,69 0,23 % 60,95 60,50 -10,74 13,93 5.213 13,65 0,13 22:00
SEAGATE TECH... 48,49 -1,34 % 49,52 48,48 15,89 48,82 13.961 10,15 --- 22:00
SYMANTEC COR... 21,20 -2,26 % 21,89 21,16 -24,45 110,11 13.173 18,03 --- 22:00
TRIPADVISOR INC 52,00 1,70 % 52,03 50,69 50,90 38,27 7.152 36,33 --- 22:00
TRACTOR SUPP... 90,39 -0,18 % 91,30 90,05 20,92 41,86 11.010 21,60 1,34 22:00
TESLA MOTORS... 300,99 0,44 % 304,53 296,51 -3,33 321,62 51.347 --- --- 22:00
TEXAS INSTRU... 107,55 -2,05 % 109,50 106,81 2,98 232,52 104.560 19,39 2,35 22:00
VIACOM INC 32,48 -0,34 % 32,81 32,39 5,42 29,19 13.085 7,99 2,48 22:00
VODAFONE GRO... 22,54 -0,49 % 22,62 22,47 -29,34 31,88 601.280 23,81 --- 22:00
VERISK ANALY... 120,80 0,62 % 121,42 119,94 25,83 31,37 19.897 28,88 --- 22:00
VERTEX PHARM... 182,65 0,26 % 184,16 182,41 21,88 53,91 46.678 48,33 --- 22:00
WESTERN DIGI... 59,68 -0,40 % 60,38 58,97 -24,96 83,79 17.388 5,26 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- 29,97 1,64 22:00
WYNN RESORTS... 133,94 0,72 % 134,54 132,34 -20,55 63,43 14.552 17,74 2,27 22:00
XILINX, INC. 77,36 -2,25 % 79,73 77,32 14,74 83,36 19.565 32,24 --- 22:00

Más noticias de NASDAQ 100

CEST