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

NASDAQ 100

15-01-2021 | 23:15
Últ. Cotización 12.803,93
Cambio % -0,73
Cambio neto -94,76
Máx. intradía 12.941,29
Min. intradía 12.758,10
Apertura 12.898,09
Máx 52 semanas 13.113,09
Min 52 semanas 12.537,42
Cambio % YTD -0,65
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 15,76 -4,14 % 16,28 15,74 -0,06 194,70 9.535 8,85 --- 22:00
APPLE INC. 127,14 -1,37 % 130,21 127,00 -4,18 3.551,05 2.161.609 32,23 0,67 22:00
ADOBE SYSTEM... 458,08 -1,12 % 467,88 457,50 -8,41 588,42 219.750 41,29 --- 22:00
ANALOG DEVIC... 157,75 -1,07 % 159,01 155,53 6,78 167,61 58.286 27,96 1,55 22:00
AUTOMATIC DA... 161,12 -0,49 % 161,69 159,35 -8,56 294,77 69.169 28,77 2,26 22:00
AUTODESK, INC. 308,51 -0,84 % 316,35 308,20 1,04 152,54 67.838 78,82 --- 22:00
AKAMAI TECHN... 106,45 3,50 % 107,02 103,22 1,39 143,13 17.329 18,82 --- 22:00
ALTERA CORPO... 59,90 -2,96 % 62,43 59,50 2,96 5,13 4.412 279,01 --- 22:00
ALEXION PHAR... 156,70 0,03 % 157,50 156,44 0,29 123,54 34.274 12,09 --- 22:00
APPLIED MATE... 103,14 -2,51 % 105,42 101,18 19,51 334,06 94.270 21,05 0,95 22:00
AMGEN, INC. 245,49 1,58 % 246,80 240,21 6,77 341,78 142.917 14,22 2,77 22:00
AMAZON.COM, ... 3.104,25 -0,74 % 3.140,51 3.096,22 -4,69 4.199,29 1.557.561 68,82 --- 22:00
ACTIVISION B... 90,69 0,78 % 90,75 88,57 -2,33 394,02 70.090 25,40 0,11 22:00
AVAGO TECHNO... 445,85 -1,38 % 449,67 440,78 1,83 370,39 181.333 17,25 3,10 22:00
BED BATH & B... 25,60 -6,38 % 27,29 24,89 44,12 105,23 3.102 37,40 0,38 22:00
BAIDU.COM, I... 238,87 -4,07 % 251,11 237,87 10,47 624,72 8.147 3,65 --- 22:00
BIOGEN IDEC ... 275,84 -1,59 % 282,60 275,44 12,65 190,16 42.447 11,25 --- 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 80,21 -0,15 % 80,47 79,09 2,20 65,84 24.592 24,99 1,00 22:00
CHECK POINT ... 127,61 -0,79 % 129,04 127,06 -3,99 55,70 17.891 18,59 --- 22:00
C.H. ROBINSO... 95,21 -2,22 % 97,75 94,72 1,43 41,84 12.943 23,00 2,24 22:00
CHARTER COMM... 628,91 0,93 % 634,08 618,63 -4,93 309,97 125.703 29,54 --- 22:00
COMCAST CORP... 48,69 -1,80 % 49,26 48,16 -7,08 574,78 222.772 17,13 2,04 22:00
COSTCO WHOLE... 362,16 -0,05 % 364,88 361,03 -3,88 369,77 160.421 35,88 1,06 22:00
CISCO SYSTEM... 45,43 0,62 % 45,64 44,89 1,52 559,19 191.965 14,25 3,20 22:00
COGNIZANT TE... 80,24 0,24 % 80,57 79,20 -2,09 80,06 43.249 20,15 1,18 22:00
CITRIX SYSTE... 132,00 0,01 % 132,92 130,61 1,46 55,86 16.252 20,73 1,08 22:00
DISCOVERY CO... 32,35 -0,49 % 32,98 32,01 23,52 52,96 15.889 10,38 --- 22:00
DISH NETWORK... 33,12 -1,22 % 33,72 32,87 2,41 44,55 17.420 12,69 --- 22:00
DOLLAR TREE INC 108,34 -1,48 % 109,67 107,79 0,28 90,33 25.481 19,61 --- 22:00
ELECTRONIC A... 139,00 0,04 % 140,66 137,91 -3,20 170,99 40.321 25,52 --- 22:00
EBAY INC. 55,42 0,27 % 55,71 54,31 10,29 292,07 38.203 14,91 1,20 22:00
EQUINIX INC 707,76 2,62 % 709,81 690,94 -0,90 162,30 63.063 80,95 1,61 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 93,19 -1,32 % 94,25 92,02 -2,02 65,09 15.774 23,39 1,16 22:00
FASTENAL COM... 50,48 0,32 % 50,60 49,55 3,38 72,50 28.978 32,65 2,07 22:00
FACEBOOK INC 251,36 2,33 % 253,85 247,19 -7,98 1.828,92 715.947 23,40 --- 22:00
FISERV, INC. 108,20 0,20 % 109,00 106,17 -4,97 290,51 72.541 19,94 --- 22:00
TWENTY-FIRST... 30,39 0,16 % 30,66 29,88 5,23 34,19 --- --- --- 22:00
TWENTY-FIRST... 31,49 0,70 % 31,74 30,76 8,14 116,83 18.761 14,20 1,64 22:00
GILEAD SCIEN... 63,33 1,49 % 63,59 62,14 8,70 197,62 79.386 9,36 4,40 22:00
GOOGLE 1.736,19 -0,23 % 1.755,12 1.722,07 -0,90 863,08 1.174.405 28,36 --- 22:00
GOOGLE INC 1.727,62 -0,19 % 1.746,51 1.712,51 -1,43 1.088,75 1.168.608 28,21 --- 22:00
GARMIN LTD. 121,01 0,11 % 121,59 119,92 1,13 88,28 23.142 23,78 2,10 22:00
HENRY SCHEIN... 71,46 -2,15 % 72,79 71,02 6,88 24,41 10.203 19,33 --- 22:00
ILLUMINA, INC. 376,35 1,43 % 395,76 371,24 1,72 247,34 54.947 58,95 --- 22:00
INTEL 57,58 -2,82 % 59,65 57,50 15,58 1.022,29 235.963 13,06 2,40 22:00
INTUIT INC. 371,01 1,50 % 373,83 363,04 -2,33 257,86 97.481 43,50 0,61 22:00
INTUITIVE SU... 778,42 -2,35 % 802,06 777,26 -4,85 258,86 91.508 59,81 --- 22:00
KLA-TENCOR C... 304,13 0,08 % 304,69 297,09 17,47 217,55 46.976 24,41 1,14 22:00
LIBERTY GLOB... 24,77 -0,64 % 24,95 24,37 2,27 16,11 14.444 29,78 --- 22:00
LIBERTY GLOB... 24,45 -0,31 % 24,53 24,03 3,36 27,01 14.254 10,39 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 547,53 -1,84 % 554,18 537,39 15,94 298,92 78.849 24,52 0,93 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 126,80 -1,65 % 128,38 125,78 -3,88 91,61 41.125 54,69 0,10 22:00
MATTEL INC 18,76 -0,32 % 18,88 18,33 7,51 9,92 6.529 35,18 --- 22:00
MONDELEZ INT... 57,22 -0,16 % 57,49 56,70 -2,14 165,97 81.834 20,31 2,27 22:00
MONSTER BEVE... 91,65 0,32 % 92,50 89,89 -0,90 135,01 48.384 34,75 --- 22:00
MICROSOFT 212,65 -0,17 % 214,50 212,05 -4,39 2.721,60 1.607.739 31,51 1,02 22:00
MICRON TECHN... 80,72 -0,71 % 81,87 79,54 7,37 342,36 90.299 19,76 --- 22:00
MYLAN INC. 15,86 1,96 % 16,15 15,35 --- 214,46 --- 3,38 --- 22:00
NETFLIX INC 497,98 -0,58 % 506,20 495,10 -7,91 877,59 220.005 55,24 --- 22:00
NETAPP INC. 64,66 -1,79 % 65,91 64,44 -2,39 47,55 14.444 16,93 2,98 22:00
NVIDIA CORPO... 514,38 -2,58 % 533,00 514,00 -1,50 1.132,33 318.401 54,33 0,13 22:00
NXP SEMICOND... 172,22 -4,32 % 179,64 168,46 8,31 244,06 48.178 22,00 1,01 22:00
O'REILLY AUT... 466,69 -1,02 % 473,79 462,25 3,12 323,69 33.811 20,28 --- 22:00
PAYCHEX, INC. 88,37 0,34 % 88,50 86,99 -5,16 67,85 31.866 29,93 2,76 22:00
PACCAR INC 88,16 -1,23 % 88,73 86,40 2,18 56,90 30.542 16,32 2,88 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 157,09 -2,34 % 160,86 156,92 3,12 466,34 177.669 22,56 1,66 22:00
REGENERON PH... 517,93 0,00 % 522,73 511,11 7,21 170,22 55.266 13,90 --- 22:00
ROSS STORES,... 116,97 -0,09 % 117,36 114,19 -4,76 80,80 41.695 95,15 0,37 22:00
SBA COMMUNIC... 269,10 1,89 % 270,37 264,97 -4,62 72,13 29.901 91,80 0,77 22:00
STARBUCKS CO... 102,33 0,50 % 102,68 101,25 -4,35 289,60 120.105 36,12 1,78 22:00
SIRIUS XM HO... 5,80 -0,51 % 5,87 5,76 -8,95 42,08 24.647 21,56 1,04 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 68,06 -1,51 % 68,97 67,52 -1,83 7,70 6.231 27,24 --- 22:00
SEAGATE TECH... 60,51 0,93 % 61,08 59,73 -2,65 250,29 15.547 12,64 4,38 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- --- --- 22:00
TRIPADVISOR INC 33,43 -3,77 % 34,94 33,34 16,16 28,01 4.497 70,34 --- 22:00
TRACTOR SUPP... 157,48 0,66 % 160,79 156,45 12,02 121,88 18.346 24,13 1,00 22:00
TESLA MOTORS... 826,16 -2,23 % 859,90 819,11 17,07 7.520,56 783.118 211,31 --- 22:00
TEXAS INSTRU... 169,19 -1,47 % 170,98 167,57 3,08 309,98 155.307 29,33 2,37 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- --- --- 22:00
VODAFONE GRO... 17,36 -1,64 % 17,40 17,20 5,34 10,74 465.805 30,88 0,63 22:00
VERISK ANALY... 190,02 -1,99 % 192,69 188,75 -8,46 88,04 30.895 35,70 0,60 22:00
VERTEX PHARM... 225,55 -0,25 % 227,44 224,48 -4,57 179,37 58.682 19,72 --- 22:00
WESTERN DIGI... 51,21 1,67 % 52,10 49,98 -7,55 87,51 15.580 18,06 --- 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 106,23 -2,54 % 108,43 105,78 -5,85 90,55 11.459 736,40 0,05 22:00
XILINX, INC. 136,60 -2,43 % 141,26 136,16 -3,65 142,44 33.484 53,56 1,11 22:00

Más noticias de NASDAQ 100

CET