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

NASDAQ 100

24-02-2021 | 23:15
Últ. Cotización 13.302,19
Cambio % 0,81
Cambio neto 107,48
Máx. intradía 13.312,43
Min. intradía 12.971,82
Apertura 13.095,86
Máx 52 semanas 13.879,78
Min 52 semanas 12.537,42
Cambio % YTD 3,21
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 21,82 5,61 % 22,11 20,76 38,36 326,92 13.958 8,85 --- 22:00
APPLE INC. 125,35 -0,41 % 125,56 122,24 -5,53 3.212,84 2.104.388 28,27 0,68 22:00
ADOBE SYSTEM... 476,62 1,89 % 477,22 460,30 -4,70 502,58 228.158 41,56 --- 22:00
ANALOG DEVIC... 161,76 2,57 % 161,92 155,16 9,50 177,98 59.672 26,42 1,58 22:00
AUTOMATIC DA... 176,62 2,65 % 176,85 169,58 0,24 159,57 75.583 29,00 2,06 22:00
AUTODESK, INC. 298,91 2,98 % 299,05 280,63 -2,11 169,38 65.727 73,53 --- 22:00
AKAMAI TECHN... 97,54 -0,10 % 98,23 95,08 -7,10 85,70 15.899 18,07 --- 22:00
ALTERA CORPO... 61,17 0,96 % 61,53 58,63 5,14 3,59 4.506 273,85 --- 22:00
ALEXION PHAR... 154,49 1,02 % 155,09 153,06 -1,12 147,57 33.964 11,70 --- 22:00
APPLIED MATE... 122,81 5,94 % 123,02 114,44 42,31 405,97 112.336 22,29 0,79 22:00
AMGEN, INC. 229,99 -1,06 % 230,65 227,74 0,03 208,43 132.834 13,77 3,02 22:00
AMAZON.COM, ... 3.159,53 -1,09 % 3.171,23 3.126,11 -2,99 2.813,36 1.591.028 66,99 --- 22:00
ACTIVISION B... 95,69 -0,76 % 96,05 94,52 3,06 277,57 73.955 26,47 0,47 22:00
AVAGO TECHNO... 480,88 1,90 % 481,41 462,94 9,83 342,47 196.297 18,00 2,88 22:00
BED BATH & B... 27,38 5,35 % 27,69 25,41 54,17 63,74 3.319 37,40 0,35 22:00
BAIDU.COM, I... 304,01 -5,77 % 313,28 300,00 40,59 1.229,72 10.369 4,74 --- 22:00
BIOGEN IDEC ... 282,74 1,31 % 285,55 276,79 15,47 122,06 43.071 15,12 --- 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 70,29 0,31 % 70,75 69,66 -10,44 96,81 21.529 22,20 1,15 22:00
CHECK POINT ... 113,05 -0,86 % 114,08 112,30 -14,94 67,44 15.850 16,93 --- 22:00
C.H. ROBINSO... 90,03 0,28 % 90,50 89,23 -4,09 40,78 12.047 20,67 2,38 22:00
CHARTER COMM... 608,51 0,95 % 614,68 590,44 -8,02 280,22 117.887 30,03 --- 22:00
COMCAST CORP... 53,40 0,11 % 53,53 52,60 1,91 366,46 244.607 18,82 1,86 22:00
COSTCO WHOLE... 340,70 -0,42 % 342,20 337,91 -9,58 367,80 150.915 33,83 1,42 22:00
CISCO SYSTEM... 45,74 0,51 % 45,80 45,05 2,21 247,32 193.069 14,16 3,16 22:00
COGNIZANT TE... 74,93 2,81 % 75,06 71,56 -8,57 108,82 39.759 18,37 1,25 22:00
CITRIX SYSTE... 137,00 0,14 % 137,78 135,20 5,30 71,05 16.846 21,49 1,08 22:00
DISCOVERY CO... 43,53 -1,38 % 43,67 41,85 66,21 184,27 21.132 14,11 --- 22:00
DISH NETWORK... 31,40 1,45 % 31,66 30,67 -2,91 30,10 16.522 11,43 --- 22:00
DOLLAR TREE INC 101,13 -1,80 % 102,47 99,73 -6,40 84,12 23.785 18,36 --- 22:00
ELECTRONIC A... 137,68 -2,47 % 139,57 136,99 -4,12 235,65 39.600 25,36 0,04 22:00
EBAY INC. 59,38 -3,24 % 61,05 58,84 18,17 170,60 40.405 14,99 1,18 22:00
EQUINIX INC 639,00 -3,01 % 659,59 637,88 -10,53 243,71 57.055 87,40 1,79 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 92,06 0,44 % 92,43 91,31 -3,21 47,26 15.592 21,69 1,19 22:00
FASTENAL COM... 46,90 0,21 % 47,09 45,96 -3,95 81,14 26.935 29,81 2,32 22:00
FACEBOOK INC 264,31 -0,58 % 266,38 258,44 -3,24 1.282,37 752.668 23,42 --- 22:00
FISERV, INC. 119,07 3,00 % 120,50 114,43 4,58 265,33 79.829 21,35 --- 22:00
TWENTY-FIRST... 32,74 -0,40 % 32,81 32,10 13,37 9,48 --- --- --- 22:00
TWENTY-FIRST... 34,04 -0,23 % 34,23 33,48 16,90 43,01 20.102 14,01 1,50 22:00
GILEAD SCIEN... 63,71 0,05 % 64,23 62,85 9,35 182,12 79.892 8,90 4,31 22:00
GOOGLE 2.095,17 1,17 % 2.100,74 2.038,13 19,60 1.223,94 1.412.431 29,68 --- 22:00
GOOGLE INC 2.083,81 1,15 % 2.088,09 2.030,00 18,90 927,73 1.404.773 29,55 --- 22:00
GARMIN LTD. 128,45 1,92 % 129,24 125,17 7,35 36,78 24.607 24,27 2,05 22:00
HENRY SCHEIN... 65,01 -0,93 % 66,62 64,94 -2,77 35,31 9.262 17,45 --- 22:00
ILLUMINA, INC. 461,05 -0,75 % 465,67 448,30 24,61 213,69 67.267 86,49 --- 22:00
INTEL 63,19 3,39 % 63,28 60,40 26,84 540,50 256.741 12,90 2,17 22:00
INTUIT INC. 413,18 3,53 % 415,36 385,00 8,77 559,52 108.561 47,73 0,54 22:00
INTUITIVE SU... 758,71 1,88 % 759,43 738,71 -7,26 139,71 89.314 59,44 --- 22:00
KLA-TENCOR C... 328,43 3,03 % 328,73 310,08 26,85 163,51 50.603 23,87 1,05 22:00
LIBERTY GLOB... 24,90 -1,50 % 25,47 24,84 2,81 17,29 14.378 28,14 --- 22:00
LIBERTY GLOB... 24,83 -1,25 % 25,37 24,79 4,99 20,75 14.337 10,53 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 596,90 6,09 % 597,62 554,00 26,39 312,91 85.302 22,56 0,85 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 157,50 5,32 % 157,58 149,57 19,39 297,37 51.095 67,75 0,06 22:00
MATTEL INC 19,71 1,03 % 20,50 19,53 12,95 30,35 6.860 26,55 --- 22:00
MONDELEZ INT... 54,33 -0,86 % 54,77 54,18 -7,08 137,88 76.720 19,06 2,43 22:00
MONSTER BEVE... 88,24 -0,09 % 88,86 86,50 -4,58 80,22 46.583 33,46 --- 22:00
MICROSOFT 234,55 0,55 % 235,20 229,00 5,45 2.389,55 1.769.027 31,52 0,94 22:00
MICRON TECHN... 92,52 4,86 % 92,60 87,73 23,06 529,19 103.499 21,25 --- 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NETFLIX INC 553,41 1,33 % 556,78 539,33 2,34 631,71 245.103 55,14 --- 22:00
NETAPP INC. 71,57 3,23 % 71,57 68,79 8,05 53,40 15.988 17,83 2,69 22:00
NVIDIA CORPO... 579,96 2,52 % 580,25 550,24 11,06 1.678,83 358.995 58,16 0,11 22:00
NXP SEMICOND... 186,21 2,83 % 186,80 176,93 17,11 214,15 52.088 19,42 0,91 22:00
O'REILLY AUT... 455,87 0,42 % 458,25 452,41 0,73 110,75 32.423 19,23 --- 22:00
PAYCHEX, INC. 93,36 2,73 % 93,70 89,41 0,19 110,64 33.666 30,88 2,62 22:00
PACCAR INC 94,28 1,02 % 94,38 91,56 9,27 81,12 32.709 16,22 2,39 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 141,10 2,90 % 141,18 135,10 -7,38 533,05 160.290 18,71 1,82 22:00
REGENERON PH... 458,60 -2,01 % 469,39 457,17 -5,07 201,84 49.131 10,52 --- 22:00
ROSS STORES,... 123,61 2,79 % 123,89 119,05 0,65 83,64 44.062 98,38 0,36 22:00
SBA COMMUNIC... 250,51 0,69 % 250,92 243,38 -11,21 130,43 27.835 90,52 0,83 22:00
STARBUCKS CO... 104,38 2,97 % 104,51 100,63 -2,43 282,96 122.887 35,67 1,94 22:00
SIRIUS XM HO... 5,99 0,67 % 6,00 5,89 -5,97 41,31 24.798 22,15 1,01 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 68,72 1,48 % 69,11 67,47 -0,88 8,80 6.291 26,70 --- 22:00
SEAGATE TECH... 74,34 2,95 % 76,29 72,18 19,59 102,37 17.595 14,37 3,58 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
TRIPADVISOR INC 49,56 7,62 % 50,49 45,51 72,20 100,69 6.682 133,94 --- 22:00
TRACTOR SUPP... 161,08 -2,49 % 166,92 160,79 14,58 98,87 18.734 24,60 1,13 22:00
TESLA MOTORS... 742,02 6,18 % 744,95 694,34 5,15 7.282,71 712.230 167,80 --- 22:00
TEXAS INSTRU... 179,39 3,78 % 179,77 170,57 9,30 404,90 165.082 25,83 2,32 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VODAFONE GRO... 17,94 -3,13 % 18,07 17,85 8,86 24,29 481.408 32,15 0,60 22:00
VERISK ANALY... 167,53 -9,62 % 177,86 166,86 -19,30 164,89 27.239 34,26 0,69 22:00
VERTEX PHARM... 217,04 0,28 % 220,42 214,78 -8,17 164,87 56.422 19,15 --- 22:00
WESTERN DIGI... 70,53 5,03 % 71,08 67,32 27,33 152,27 21.589 23,08 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 134,21 -1,66 % 137,38 132,08 18,95 127,38 15.517 736,40 0,04 22:00
XILINX, INC. 133,81 2,65 % 134,09 127,20 -5,61 229,60 32.821 49,41 1,09 22:00

Más noticias de NASDAQ 100

CET