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

NASDAQ 100

21-07-2017 | 22:21
Últ. Cotización 5.921,53
Cambio % 0,01
Cambio neto 0,30
Máx. intradía 5.921,53
Min. intradía 5.890,25
Apertura 5.905,60
Máx 52 semanas 5.932,61
Min 52 semanas 4.884,52
Cambio % YTD 21,75
Negociación 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 51,91 -0,82 % 52,54 51,46 11,18 102,57 25.570 10,22 0,80 22:00
APPLE INC. 150,27 -0,05 % 150,44 148,89 29,74 1.350,08 783.484 16,88 1,57 22:00
ADOBE SYSTEM... 149,52 -0,28 % 150,40 149,00 45,24 125,07 73.774 36,91 --- 22:00
ANALOG DEVIC... 78,96 -2,34 % 80,19 78,44 8,73 101,99 28.979 18,50 2,06 22:00
AUTOMATIC DA... 104,58 1,20 % 104,94 102,68 1,75 132,46 46.790 27,86 2,12 22:00
AUTODESK, INC. 109,75 -0,15 % 110,54 109,10 48,29 51,67 24.188 --- --- 22:00
AKAMAI TECHN... 52,13 -0,44 % 52,45 51,81 -21,82 27,94 9.012 20,53 --- 22:00
ALEXION PHAR... 131,79 1,53 % 132,01 129,10 7,72 83,90 29.594 24,39 --- 22:00
APPLIED MATE... 46,81 -0,93 % 46,97 46,23 45,06 116,86 50.304 15,22 0,88 22:00
AMGEN, INC. 180,21 0,50 % 180,55 179,19 23,25 212,99 132.526 14,39 2,52 22:00
AMAZON.COM, ... 1.025,67 -0,29 % 1.026,10 1.011,00 36,78 1.030,38 490.270 153,88 --- 22:00
ACTIVISION B... 60,93 -0,25 % 61,30 60,64 68,73 116,09 45.921 30,56 0,49 22:00
AVAGO TECHNO... 253,11 -0,13 % 253,49 250,46 43,19 145,09 102.764 16,06 1,61 22:00
BED BATH & B... 29,26 -0,95 % 29,62 29,07 -28,00 26,21 4.235 --- --- 22:00
BAIDU.COM, I... 193,18 0,97 % 193,19 190,59 17,50 116,52 6.701 4,89 --- 22:00
BIOGEN IDEC ... 282,92 0,53 % 283,00 280,02 8,31 117,34 60.012 13,78 --- 22:00
CA, INC. 34,42 -0,64 % 34,69 34,34 8,34 31,79 14.498 --- --- 22:00
CELGENE CORP... 137,74 1,05 % 138,16 135,72 19,00 200,07 107.551 18,72 --- 22:00
CERNER CORP 65,38 -0,12 % 65,83 65,12 38,02 36,85 21.603 26,10 --- 22:00
CHECK POINT ... 106,39 -0,95 % 107,69 106,05 25,96 80,65 17.658 20,78 --- 22:00
C.H. ROBINSO... 65,56 0,85 % 65,82 64,82 -10,51 80,81 9.237 18,37 2,79 22:00
CHARTER COMM... 350,07 1,38 % 351,81 345,30 21,59 179,45 103.564 77,20 --- 22:00
COMCAST CORP... 39,63 0,35 % 40,00 39,34 14,79 178,73 203.835 19,89 1,58 22:00
COSTCO WHOLE... 150,44 -0,36 % 151,21 150,00 -2,24 193,36 65.982 26,17 1,12 22:00
CISCO SYSTEM... 31,84 -0,06 % 32,02 31,71 5,36 168,50 159.202 13,37 3,40 22:00
COGNIZANT TE... 69,98 0,03 % 70,05 69,61 24,90 92,45 41.218 19,05 0,68 22:00
CITRIX SYSTE... 81,86 -0,87 % 82,66 81,69 15,11 25,30 12.373 17,80 --- 22:00
DISCOVERY CO... 25,51 -0,78 % 25,89 25,46 -4,74 18,99 9.810 11,41 --- 22:00
DISH NETWORK... 64,72 -0,57 % 65,27 64,16 11,72 57,70 30.127 24,01 --- 22:00
DOLLAR TREE INC 70,89 0,17 % 71,36 70,52 -8,15 65,39 16.779 --- --- 22:00
ELECTRONIC A... 112,22 0,22 % 112,90 111,50 42,48 94,48 34.742 --- --- 22:00
EBAY INC. 36,61 -1,53 % 36,89 36,05 23,31 181,53 39.624 18,55 --- 22:00
EQUINIX INC 441,44 0,05 % 445,00 439,53 23,51 88,61 34.393 98,03 1,81 22:00
EXPRESS SCRI... 62,50 -0,22 % 63,00 62,16 -9,14 62,50 37.520 8,99 --- 22:00
EXPEDITORS I... 59,01 -0,07 % 59,52 58,60 11,42 31,39 10.632 25,05 1,40 22:00
FASTENAL COM... 42,41 -1,53 % 43,20 42,21 -9,73 61,51 12.213 22,46 2,99 22:00
FACEBOOK INC 164,43 -0,06 % 165,05 163,75 42,92 655,19 476.547 33,76 --- 22:00
FISERV, INC. 126,71 0,38 % 127,25 125,78 19,22 40,56 26.910 24,68 --- 22:00
TWENTY-FIRST... 27,65 0,14 % 27,85 27,54 1,47 18,76 51.176 14,18 1,66 22:00
TWENTY-FIRST... 27,84 0,18 % 28,08 27,72 -0,71 61,22 51.528 14,40 1,39 22:00
GILEAD SCIEN... 73,76 0,46 % 74,41 73,28 3,00 215,38 96.384 8,73 2,86 22:00
GOOGLE 972,92 0,49 % 973,23 961,02 26,06 744,83 673.016 28,51 --- 22:00
GOOGLE INC 993,84 0,17 % 995,00 984,65 25,41 621,87 687.487 29,18 --- 22:00
GARMIN LTD. 51,59 0,51 % 51,73 51,27 6,39 15,02 9.703 19,14 3,90 22:00
HENRY SCHEIN... 184,92 0,26 % 185,82 183,95 21,89 25,47 14.670 25,33 --- 22:00
ILLUMINA, INC. 172,75 0,45 % 173,46 171,37 34,92 68,62 25.222 47,40 --- 22:00
INTEL 34,73 -0,06 % 34,82 34,40 -4,25 264,30 163.544 12,16 3,08 22:00
INTUIT INC. 134,84 -0,38 % 135,77 134,20 17,65 53,96 34.553 30,86 1,01 22:00
INTUITIVE SU... 927,47 -4,55 % 965,47 926,00 46,25 326,94 34.169 41,08 --- 22:00
KLA-TENCOR C... 99,89 -1,78 % 101,55 99,13 26,96 39,95 15.659 17,28 2,13 22:00
LIBERTY GLOB... 32,92 -0,33 % 33,08 32,75 7,62 12,52 28.224 4.826,47 --- 22:00
LIBERTY GLOB... 31,86 -0,19 % 31,97 31,66 7,27 28,67 --- --- --- 22:00
LIBERTY INTE... 23,82 -1,81 % 24,28 23,80 19,22 39,47 10.741 22,39 --- 22:00
LAM RESEARCH... 163,53 -0,77 % 163,87 162,35 54,67 113,55 26.379 16,67 0,95 22:00
LIBERTY INTE... 56,04 1,85 % 56,19 55,14 51,99 28,96 4.790 12,25 --- 22:00
MARRIOTT INT... 102,85 0,44 % 103,06 102,05 24,40 62,44 38.969 25,36 1,25 22:00
MATTEL INC 21,63 1,50 % 21,67 21,05 -21,49 32,05 7.409 22,03 4,66 22:00
MONDELEZ INT... 44,03 0,50 % 44,11 43,73 -0,68 113,59 66.806 20,71 1,74 22:00
MONSTER BEVE... 52,58 0,40 % 52,63 52,16 18,58 32,81 29.854 35,26 --- 22:00
MICROSOFT 73,79 -0,58 % 74,29 73,17 18,75 1.080,10 569.697 24,47 2,16 22:00
MICRON TECHN... 32,01 0,03 % 32,10 31,63 46,03 150,17 35.661 6,79 0,35 22:00
MYLAN INC. 39,17 -0,81 % 39,57 39,04 2,67 48,14 20.994 7,63 --- 22:00
NETFLIX INC 188,54 2,69 % 188,60 182,72 52,29 449,64 81.402 158,92 --- 22:00
NETAPP INC. 44,76 0,36 % 45,24 44,18 26,91 61,43 12.163 --- --- 22:00
NVIDIA CORPO... 168,10 0,36 % 169,30 166,09 57,49 664,81 100.020 --- --- 22:00
NXP SEMICOND... 109,86 0,14 % 109,89 109,56 12,09 37,07 37.017 17,30 --- 22:00
O'REILLY AUT... 188,19 -0,27 % 189,35 187,15 -32,41 173,22 17.126 16,06 --- 22:00
PAYCHEX, INC. 57,20 0,02 % 57,34 56,78 -6,04 48,25 20.558 25,46 --- 22:00
PACCAR INC 68,87 0,47 % 69,02 68,14 7,78 50,37 24.193 18,30 2,44 22:00
PRICELINE GR... 1.994,89 -0,22 % 2.002,50 1.990,23 36,07 168,38 98.034 27,04 --- 22:00
QUALCOMM, INC. 53,84 -0,24 % 54,00 53,37 -17,42 213,96 79.545 12,75 4,01 22:00
REGENERON PH... 515,92 -1,00 % 522,00 513,40 40,54 126,54 54.837 40,84 --- 22:00
ROSS STORES,... 54,31 -0,62 % 55,02 54,10 -17,21 96,82 21.136 --- --- 22:00
SBA COMMUNIC... 136,60 0,58 % 136,98 135,42 32,29 49,80 16.570 130,59 --- 22:00
STARBUCKS CO... 57,98 -0,09 % 58,25 57,84 4,43 139,44 83.961 27,58 1,72 22:00
SIRIUS XM HO... 5,47 0,00 % 5,47 5,39 22,92 16,79 25.518 30,78 0,73 22:00
STAPLES, INC. 10,09 -0,10 % 10,11 10,09 11,49 13,24 6.590 --- --- 22:00
STERICYCLE, ... 77,54 1,16 % 77,59 76,48 0,65 17,86 6.612 16,58 0,04 22:00
SEAGATE TECH... 39,58 0,41 % 39,72 39,08 3,69 41,54 11.741 8,86 5,87 22:00
SYMANTEC COR... 31,18 0,03 % 31,53 30,92 30,51 72,30 18.965 --- --- 22:00
TRIPADVISOR INC 37,54 -0,92 % 38,09 36,82 -19,04 33,67 5.300 33,00 --- 22:00
TRACTOR SUPP... 52,61 1,11 % 52,76 51,85 -30,60 43,01 6.764 15,28 1,89 22:00
TESLA MOTORS... 328,40 -0,46 % 331,21 325,86 53,68 440,05 53.943 --- --- 22:00
TEXAS INSTRU... 81,70 -1,20 % 81,99 81,00 11,96 133,44 81.400 21,03 2,36 22:00
VIACOM INC 36,04 0,42 % 36,09 35,56 2,68 31,79 14.477 9,28 2,29 22:00
VODAFONE GRO... 29,77 0,71 % 29,96 29,65 21,86 32,20 792.575 --- --- 22:00
VERISK ANALY... 86,51 0,28 % 86,96 86,14 6,58 29,29 14.351 27,14 --- 22:00
VERTEX PHARM... 163,17 2,41 % 163,63 156,56 121,49 183,13 40.641 94,89 --- 22:00
WESTERN DIGI... 94,82 -0,20 % 95,76 94,54 39,54 80,77 27.616 10,51 2,11 22:00
WHOLE FOODS ... 41,71 -0,12 % 41,82 41,70 35,60 78,64 13.329 32,05 1,50 22:00
WYNN RESORTS... 134,14 1,62 % 135,56 132,18 55,06 70,79 13.731 27,60 1,60 22:00
XILINX, INC. 64,88 -1,41 % 65,71 64,51 7,47 86,17 16.095 --- --- 22:00

Más noticias de NASDAQ 100

CET