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

NASDAQ 100

14-05-2021 | 23:15
Últ. Cotización 13.393,12
Cambio % 2,17
Cambio neto 283,97
Máx. intradía 13.430,00
Min. intradía 13.220,19
Apertura 13.238,99
Máx 52 semanas 14.073,48
Min 52 semanas 12.208,39
Cambio % YTD 3,92
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 22,40 5,61 % 22,48 21,43 42,04 153,20 14.367 8,85 --- 22:00
APPLE INC. 127,45 1,98 % 127,88 125,85 -3,95 2.593,01 2.126.839 24,03 0,67 22:00
ADOBE SYSTEM... 486,56 2,62 % 488,31 478,76 -2,71 323,99 232.576 39,98 --- 22:00
ANALOG DEVIC... 149,61 2,03 % 150,75 146,63 1,27 262,11 55.190 24,20 1,72 22:00
AUTOMATIC DA... 194,64 1,10 % 195,66 192,98 10,47 84,20 82.823 32,34 1,86 22:00
AUTODESK, INC. 277,63 2,93 % 278,75 270,16 -9,08 113,28 61.096 71,95 --- 22:00
AKAMAI TECHN... 113,16 1,91 % 113,57 111,50 7,78 61,29 18.444 20,10 --- 22:00
ALTERA CORPO... 66,02 4,00 % 66,02 64,03 13,48 3,96 4.961 122,75 --- 22:00
ALEXION PHAR... 173,49 0,09 % 174,08 173,49 11,04 93,19 38.345 12,85 --- 22:00
APPLIED MATE... 124,83 4,09 % 125,79 120,30 44,65 512,97 114.594 19,85 0,76 22:00
AMGEN, INC. 251,38 0,43 % 254,55 251,16 9,33 213,96 144.431 15,46 2,78 22:00
AMAZON.COM, ... 3.222,90 1,94 % 3.228,39 3.183,66 -1,04 2.941,72 1.625.385 56,68 --- 22:00
ACTIVISION B... 93,35 -0,07 % 94,40 93,06 0,54 120,44 72.535 24,78 0,48 22:00
AVAGO TECHNO... 441,62 2,56 % 445,09 432,67 0,86 340,05 180.314 16,01 3,08 22:00
BED BATH & B... 25,12 7,72 % 25,14 23,67 41,44 29,92 2.741 37,40 --- 22:00
BAIDU.COM, I... 186,21 3,85 % 187,76 177,58 -13,89 412,15 499.978 2,72 --- 22:00
BIOGEN IDEC ... 280,21 -0,53 % 282,00 276,11 14,44 109,59 42.187 15,39 --- 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 --- --- --- 22:00
CERNER CORP 76,80 -0,09 % 77,61 76,79 -2,14 58,63 23.141 23,81 1,05 22:00
CHECK POINT ... 118,95 0,98 % 119,33 118,29 -10,50 29,36 16.093 17,41 --- 22:00
C.H. ROBINSO... 99,78 0,57 % 100,25 98,93 6,30 33,33 13.270 19,74 2,13 22:00
CHARTER COMM... 710,40 3,66 % 712,24 685,17 7,38 284,13 134.028 34,41 --- 22:00
COMCAST CORP... 58,68 2,25 % 58,88 57,38 11,98 315,02 269.577 19,49 1,69 22:00
COSTCO WHOLE... 384,42 1,29 % 385,78 380,33 2,03 247,95 170.119 37,74 0,76 22:00
CISCO SYSTEM... 52,90 0,78 % 53,21 52,61 18,21 301,82 223.291 16,30 2,73 22:00
COGNIZANT TE... 71,01 -0,39 % 71,80 70,86 -13,35 184,50 74.945 17,96 1,34 22:00
CITRIX SYSTE... 117,71 0,85 % 118,09 117,32 -9,52 36,59 14.616 20,47 1,13 22:00
DISCOVERY CO... 30,74 0,59 % 31,17 30,42 17,37 25,28 15.533 10,78 --- 22:00
DISH NETWORK... 45,82 2,69 % 45,95 44,76 41,68 28,63 24.163 13,02 --- 22:00
DOLLAR TREE INC 111,23 1,51 % 111,66 109,65 2,95 53,93 26.029 18,17 --- 22:00
ELECTRONIC A... 138,62 -0,37 % 140,28 137,86 -3,47 109,07 39.871 25,34 --- 22:00
EBAY INC. 60,86 3,61 % 61,05 59,30 21,11 163,56 41.462 14,83 1,17 22:00
EQUINIX INC 722,02 0,92 % 727,60 714,43 1,10 92,69 64.678 99,47 1,59 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 119,61 0,94 % 119,99 118,48 25,76 39,36 20.200 20,41 0,91 22:00
FASTENAL COM... 53,90 1,24 % 54,05 53,19 10,38 46,05 30.957 34,30 2,06 22:00
FACEBOOK INC 315,94 3,50 % 316,84 309,08 15,66 1.627,05 895.837 23,27 --- 22:00
FISERV, INC. 114,41 0,79 % 115,56 114,01 0,48 122,81 76.285 20,84 --- 22:00
TWENTY-FIRST... 36,27 -2,16 % 37,11 36,21 25,59 21,55 --- --- --- 22:00
TWENTY-FIRST... 37,26 -3,82 % 38,60 37,15 27,95 62,42 21.619 14,14 1,33 22:00
GILEAD SCIEN... 68,53 -0,55 % 69,18 68,39 17,63 164,94 85.949 9,76 4,11 22:00
GOOGLE 2.316,16 2,40 % 2.321,14 2.284,70 32,21 1.325,83 1.552.207 25,85 --- 22:00
GOOGLE INC 2.278,38 2,21 % 2.284,54 2.250,00 30,00 1.345,60 1.526.888 25,37 --- 22:00
GARMIN LTD. 140,39 1,67 % 141,27 139,35 17,32 35,29 26.975 25,42 1,87 22:00
HENRY SCHEIN... 80,66 0,72 % 81,19 80,00 20,64 25,01 11.475 19,63 --- 22:00
ILLUMINA, INC. 381,03 2,03 % 383,65 373,26 2,98 99,04 55.630 62,09 --- 22:00
INTEL 55,35 2,48 % 55,84 54,26 11,10 483,89 223.503 11,67 2,51 22:00
INTUIT INC. 417,26 3,41 % 418,51 403,61 9,85 226,82 114.262 47,72 0,54 22:00
INTUITIVE SU... 833,38 1,56 % 838,94 821,51 1,87 121,21 98.683 61,27 --- 22:00
KLA-TENCOR C... 305,75 3,34 % 309,09 296,02 18,09 231,09 46.866 21,13 1,12 22:00
LIBERTY GLOB... 28,29 1,84 % 28,39 27,85 16,80 8,32 15.966 21,53 --- 22:00
LIBERTY GLOB... 28,25 1,66 % 28,34 27,87 19,45 11,45 15.943 16,95 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 602,99 3,12 % 609,37 578,02 27,68 318,40 85.998 21,91 0,84 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 143,29 2,89 % 143,80 139,11 8,62 107,83 46.661 66,79 --- 22:00
MATTEL INC 20,67 1,82 % 20,74 20,21 18,45 14,50 7.209 22,57 --- 22:00
MONDELEZ INT... 62,37 -0,03 % 62,89 62,36 6,67 104,92 87.612 21,48 2,14 22:00
MONSTER BEVE... 92,14 2,98 % 92,59 89,61 -0,37 81,39 48.702 33,93 --- 22:00
MICROSOFT 248,15 2,11 % 249,17 245,61 11,57 2.180,71 1.868.960 31,20 0,89 22:00
MICRON TECHN... 79,70 3,25 % 80,14 77,08 6,01 378,19 89.377 14,04 --- 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NETFLIX INC 493,37 1,38 % 494,78 486,68 -8,76 454,10 218.762 46,18 --- 22:00
NETAPP INC. 78,50 2,47 % 78,76 76,00 18,51 26,20 17.506 19,12 2,45 22:00
NVIDIA CORPO... 569,72 4,23 % 573,09 549,94 9,10 1.105,90 354.584 59,63 --- 22:00
NXP SEMICOND... 192,27 3,13 % 194,93 188,20 20,92 199,10 53.019 19,28 1,06 22:00
O'REILLY AUT... 553,33 -0,20 % 556,98 549,74 22,26 135,99 38.601 21,67 --- 22:00
PAYCHEX, INC. 100,11 1,60 % 100,44 98,78 7,44 43,92 36.076 32,92 2,45 22:00
PACCAR INC 94,66 0,46 % 94,85 93,82 9,71 50,26 32.862 16,09 2,44 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 130,15 2,39 % 131,41 127,81 -14,57 436,05 146.809 16,31 2,00 22:00
REGENERON PH... 516,62 -0,11 % 521,00 513,01 6,94 141,69 55.043 11,23 --- 22:00
ROSS STORES,... 130,50 3,79 % 131,21 126,30 6,26 87,45 46.538 96,24 --- 22:00
SBA COMMUNIC... 288,62 1,92 % 290,74 284,47 2,30 61,21 31.559 127,46 0,81 22:00
STARBUCKS CO... 111,20 0,64 % 111,59 110,25 3,94 281,86 131.027 36,92 1,74 22:00
SIRIUS XM HO... 5,91 1,29 % 5,94 5,84 -7,22 22,33 24.176 22,42 1,01 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 79,08 0,70 % 79,68 78,58 14,06 11,82 7.256 29,97 --- 22:00
SEAGATE TECH... 97,97 12,44 % 99,07 88,42 57,61 272,80 22.423 16,39 2,71 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
TRIPADVISOR INC 42,17 3,11 % 43,09 41,22 46,53 43,40 5.773 632,41 --- 22:00
TRACTOR SUPP... 187,88 0,72 % 188,33 185,17 33,65 63,26 21.654 25,32 0,99 22:00
TESLA MOTORS... 589,74 3,16 % 592,74 570,50 -16,43 4.066,39 568.114 126,26 --- 22:00
TEXAS INSTRU... 183,27 2,39 % 184,91 179,50 11,66 382,12 169.254 24,08 2,27 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VODAFONE GRO... 20,08 1,16 % 20,17 20,06 21,84 10,45 538.833 54,73 0,54 22:00
VERISK ANALY... 175,00 0,82 % 176,18 173,48 -15,70 37,51 28.366 33,79 0,66 22:00
VERTEX PHARM... 217,09 1,28 % 218,16 213,29 -8,15 108,53 56.197 19,45 --- 22:00
WESTERN DIGI... 71,87 8,29 % 72,21 67,03 29,75 126,32 22.025 17,36 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 126,67 3,47 % 127,21 123,00 12,27 84,76 14.650 736,40 --- 22:00
XILINX, INC. 118,00 2,96 % 118,80 114,27 -16,77 90,81 29.000 47,16 --- 22:00

Más noticias de NASDAQ 100

CEST