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

NASDAQ 100

17-10-2019 | 23:15
Últ. Cotización 7.942,14
Cambio % 0,28
Cambio neto 21,94
Máx. intradía 7.981,14
Min. intradía 7.914,94
Apertura 7.976,64
Máx 52 semanas 8.027,18
Min 52 semanas 6.139,40
Cambio % YTD 25,47
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 27,93 -0,43 % 28,44 27,86 -13,02 61,76 12.436 5,62 1,43 22:00
APPLE INC. 235,28 0,39 % 236,13 233,53 49,16 1.035,17 1.063.273 20,09 1,28 22:00
ADOBE SYSTEM... 269,24 -1,27 % 274,12 267,15 19,01 271,57 130.333 34,79 --- 22:00
ANALOG DEVIC... 110,00 -0,53 % 112,25 109,64 28,16 70,32 40.635 21,33 1,90 22:00
AUTOMATIC DA... 163,83 -0,20 % 165,19 163,61 24,95 81,70 71.053 30,64 --- 22:00
AUTODESK, INC. 144,27 -0,76 % 146,82 144,05 12,18 71,26 31.680 167,53 --- 22:00
AKAMAI TECHN... 91,34 0,45 % 92,33 90,83 49,54 36,87 15.070 21,28 --- 22:00
ALTERA CORPO... 35,26 1,64 % 35,30 34,65 27,85 2,28 2.526 59,43 --- 22:00
ALEXION PHAR... 99,99 0,48 % 101,61 99,48 2,70 59,19 22.420 10,00 --- 22:00
APPLIED MATE... 52,14 1,12 % 53,25 51,85 59,25 86,73 48.165 17,16 1,54 22:00
AMGEN, INC. 203,56 0,17 % 204,75 201,56 4,57 116,98 122.075 14,15 2,75 22:00
AMAZON.COM, ... 1.787,48 0,57 % 1.798,85 1.782,02 19,01 1.360,52 884.188 75,68 --- 22:00
ACTIVISION B... 55,59 0,00 % 56,45 55,51 19,37 123,24 42.639 25,29 0,66 22:00
AVAGO TECHNO... 289,43 0,33 % 291,71 288,37 13,82 143,65 114.808 13,56 3,67 22:00
BED BATH & B... 12,58 1,74 % 12,61 12,18 11,13 25,75 1.592 9,77 --- 22:00
BAIDU.COM, I... 107,65 -0,58 % 109,23 106,66 -32,12 82,19 3.752 3,34 --- 22:00
BIOGEN IDEC ... 225,60 -0,93 % 228,93 223,48 -25,03 172,49 41.611 7,06 --- 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CELGENE CORP... 101,80 0,82 % 102,12 101,11 58,84 108,76 72.150 9,31 --- 22:00
CERNER CORP 68,11 -0,07 % 68,32 67,68 29,88 50,08 21.686 25,47 0,64 22:00
CHECK POINT ... 108,05 -0,14 % 108,68 107,41 5,26 24,42 16.449 17,88 --- 22:00
C.H. ROBINSO... 86,66 0,77 % 87,01 86,28 3,06 28,32 11.732 18,27 2,33 22:00
CHARTER COMM... 441,93 0,87 % 445,00 437,32 55,08 114,69 97.878 67,98 --- 22:00
COMCAST CORP... 45,93 0,72 % 45,96 45,52 34,89 132,10 208.751 14,97 1,81 22:00
COSTCO WHOLE... 302,40 1,21 % 302,60 298,85 48,45 183,30 132.952 35,70 --- 22:00
CISCO SYSTEM... 47,03 0,51 % 47,29 46,61 8,54 200,66 199.656 16,44 --- 22:00
COGNIZANT TE... 61,38 -0,02 % 61,76 60,97 -3,31 45,60 33.900 15,47 1,40 22:00
CITRIX SYSTE... 100,79 0,86 % 100,86 99,40 -1,63 45,15 13.194 18,21 1,39 22:00
DISCOVERY CO... 25,98 0,43 % 26,03 25,33 12,56 19,16 13.967 7,03 --- 22:00
DISH NETWORK... 34,88 0,37 % 34,94 34,28 39,69 13,79 16.392 14,11 --- 22:00
DOLLAR TREE INC 117,37 0,40 % 117,60 116,71 29,95 43,69 27.773 18,38 --- 22:00
ELECTRONIC A... 96,76 0,56 % 97,97 96,59 22,62 82,75 28.516 23,56 --- 22:00
EBAY INC. 39,09 0,44 % 39,38 38,99 39,26 108,69 32.787 14,17 1,59 22:00
EQUINIX INC 571,84 0,70 % 576,23 569,45 62,20 42,29 48.503 88,51 1,72 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
EXPEDITORS I... 74,39 -0,04 % 74,94 74,27 9,25 18,49 12.795 21,12 1,31 22:00
FASTENAL COM... 36,02 1,15 % 36,30 35,55 -31,11 49,63 20.658 25,68 2,41 22:00
FACEBOOK INC 190,39 0,44 % 190,81 188,77 45,24 566,93 543.173 30,19 --- 22:00
FISERV, INC. 106,19 -0,34 % 107,05 105,92 44,50 84,70 72.161 26,51 --- 22:00
TWENTY-FIRST... 31,49 -0,30 % 31,72 31,16 -34,09 12,01 58.475 24,90 1,54 22:00
TWENTY-FIRST... 31,98 -0,03 % 32,14 31,54 -33,54 55,04 19.848 15,28 --- 22:00
GILEAD SCIEN... 65,23 -0,18 % 65,69 64,79 4,28 115,75 82.611 9,29 3,85 22:00
GOOGLE 1.253,07 0,76 % 1.263,32 1.249,94 21,00 530,45 868.877 25,53 --- 22:00
GOOGLE INC 1.252,80 0,79 % 1.263,71 1.249,87 19,89 529,90 868.689 25,54 --- 22:00
GARMIN LTD. 87,49 0,33 % 87,66 86,93 38,17 24,83 16.632 22,14 2,55 22:00
HENRY SCHEIN... 63,55 1,76 % 63,82 62,69 -19,07 26,38 9.422 18,10 --- 22:00
ILLUMINA, INC. 310,55 0,28 % 312,63 309,40 3,54 83,96 45.651 51,29 --- 22:00
INTEL 51,86 -1,12 % 52,83 51,38 10,51 268,59 229.740 11,94 2,38 22:00
INTUIT INC. 266,53 -0,97 % 270,79 263,75 35,40 91,02 69.317 41,19 --- 22:00
INTUITIVE SU... 529,40 -0,16 % 536,52 528,57 10,54 140,62 61.015 43,73 --- 22:00
KLA-TENCOR C... 161,51 1,17 % 167,77 161,04 80,48 95,64 25.593 15,07 --- 22:00
LIBERTY GLOB... 25,48 -2,69 % 26,12 25,27 19,40 21,77 18.610 1.539,20 --- 22:00
LIBERTY GLOB... 24,24 -2,45 % 24,84 24,10 17,44 33,31 17.704 21,39 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- 14,49 --- 22:00
LAM RESEARCH... 236,10 0,57 % 240,29 235,29 73,39 115,36 34.195 14,50 --- 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- 29,80 --- 22:00
MARRIOTT INT... 120,57 -0,43 % 121,73 120,35 11,06 44,81 39.711 20,10 1,55 22:00
MATTEL INC 11,12 -3,30 % 11,68 11,07 11,31 18,93 3.842 2.180,80 --- 22:00
MONDELEZ INT... 54,63 0,66 % 54,86 54,44 36,47 106,52 78.785 21,96 1,97 22:00
MONSTER BEVE... 56,56 0,07 % 57,28 55,83 14,91 48,21 30.818 27,69 --- 22:00
MICROSOFT 139,69 -0,51 % 141,41 139,03 37,53 1.060,69 1.066.590 29,71 --- 22:00
MICRON TECHN... 45,50 0,75 % 46,12 45,29 43,40 120,05 50.232 7,79 --- 22:00
MYLAN INC. 18,88 0,77 % 19,05 18,75 -31,09 17,40 9.740 4,36 --- 22:00
NETFLIX INC 293,35 2,47 % 308,74 288,32 9,60 2.943,91 128.439 88,60 --- 22:00
NETAPP INC. 54,02 1,50 % 54,04 53,24 -9,47 32,54 12.852 14,75 --- 22:00
NVIDIA CORPO... 194,29 0,04 % 197,74 192,10 45,54 300,18 118.323 23,56 --- 22:00
NXP SEMICOND... 109,81 1,10 % 110,50 108,56 49,85 90,31 30.610 14,32 0,98 22:00
O'REILLY AUT... 407,17 -0,14 % 409,66 403,29 18,25 75,71 31.154 23,22 --- 22:00
PAYCHEX, INC. 84,73 -0,02 % 85,41 84,54 30,05 39,16 30.329 28,62 --- 22:00
PACCAR INC 70,78 1,01 % 70,90 70,08 23,87 44,51 24.516 10,35 4,33 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
QUALCOMM, INC. 78,97 0,95 % 79,96 78,40 38,76 144,38 96.000 22,55 3,15 22:00
REGENERON PH... 301,57 0,72 % 302,61 300,00 -19,26 56,04 33.122 12,79 --- 22:00
ROSS STORES,... 113,03 0,69 % 113,69 112,62 35,85 52,82 40.886 22,47 --- 22:00
SBA COMMUNIC... 240,04 3,05 % 241,23 233,13 48,27 70,92 27.150 183,75 0,31 22:00
STARBUCKS CO... 86,29 -0,48 % 87,02 86,16 33,99 116,95 103.289 30,69 1,72 22:00
SIRIUS XM HO... 6,48 0,78 % 6,50 6,41 13,49 24,29 28.835 30,53 0,76 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 53,25 2,52 % 53,44 52,23 45,13 15,02 4.852 20,10 --- 22:00
SEAGATE TECH... 55,18 0,51 % 55,75 54,60 42,99 22,97 14.576 9,41 --- 22:00
SYMANTEC COR... 23,48 -0,09 % 23,79 23,45 24,27 17,47 14.511 13,91 --- 22:00
TRIPADVISOR INC 38,93 0,57 % 39,14 38,80 -27,83 12,96 5.422 20,74 --- 22:00
TRACTOR SUPP... 92,90 -0,59 % 94,22 92,71 11,34 50,02 11.080 19,75 1,40 22:00
TESLA MOTORS... 261,97 0,85 % 264,78 260,28 -21,28 358,72 46.926 98,77 --- 22:00
TEXAS INSTRU... 130,13 0,49 % 131,39 128,81 37,70 131,17 121.492 24,37 2,40 22:00
VIACOM INC 22,62 -0,92 % 22,94 21,75 -11,98 51,39 9.125 5,66 3,55 22:00
VODAFONE GRO... 20,66 0,39 % 20,74 20,55 7,16 12,37 562.580 290,89 --- 22:00
VERISK ANALY... 155,22 -0,24 % 156,75 154,90 42,35 68,52 25.379 35,22 0,64 22:00
VERTEX PHARM... 177,72 0,93 % 180,05 177,50 7,25 80,95 45.680 38,40 --- 22:00
WESTERN DIGI... 59,62 0,27 % 60,09 58,71 61,27 70,13 17.722 11,12 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 114,05 0,19 % 114,83 113,39 15,31 37,95 12.274 20,79 3,31 22:00
XILINX, INC. 94,91 0,30 % 96,48 94,51 11,44 67,15 23.975 40,58 --- 22:00

Más noticias de NASDAQ 100

CEST