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

NASDAQ 100

03-06-2020 | 23:15
Últ. Cotización 9.704,69
Cambio % 0,49
Cambio neto 47,38
Máx. intradía 9.729,69
Min. intradía 9.648,93
Apertura 9.689,72
Máx 52 semanas 9.736,57
Min 52 semanas 6.771,91
Cambio % YTD 11,13
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 11,85 5,62 % 12,20 11,45 -58,68 179,53 5.011 24,22 1,10 22:00
APPLE INC. 325,12 0,55 % 326,10 322,31 10,72 2.518,25 1.409.179 26,16 0,99 22:00
ADOBE SYSTEM... 389,92 -0,13 % 391,14 387,46 18,23 410,33 187.864 40,14 --- 22:00
ANALOG DEVIC... 121,62 4,13 % 122,86 118,70 2,34 163,53 44.808 27,38 1,89 22:00
AUTOMATIC DA... 151,68 2,31 % 152,20 149,50 -11,04 121,55 65.188 25,84 2,25 22:00
AUTODESK, INC. 226,39 3,33 % 227,39 219,19 23,40 161,85 49.670 65,06 --- 22:00
AKAMAI TECHN... 103,01 -2,39 % 105,50 102,42 19,25 80,45 16.716 21,42 --- 22:00
ALTERA CORPO... 39,89 0,18 % 41,17 39,71 11,08 5,32 2.907 256,90 --- 22:00
ALEXION PHAR... 113,77 -2,16 % 117,60 113,63 5,20 67,23 25.268 10,66 --- 22:00
APPLIED MATE... 57,81 3,62 % 58,25 56,41 -5,29 165,56 53.012 14,67 1,43 22:00
AMGEN, INC. 221,00 -1,22 % 224,08 218,25 -8,33 236,65 130.003 14,37 2,85 22:00
AMAZON.COM, ... 2.478,40 0,24 % 2.488,00 2.461,17 34,12 2.171,86 1.236.167 131,09 --- 22:00
ACTIVISION B... 69,92 -4,19 % 72,55 69,67 17,67 251,71 53.872 26,49 0,59 22:00
AVAGO TECHNO... 309,53 3,85 % 310,61 300,62 -2,05 410,09 123.747 13,83 4,03 22:00
BED BATH & B... 8,08 7,02 % 8,23 7,62 -53,29 22,55 1.023 15,86 --- 22:00
BAIDU.COM, I... 112,45 4,87 % 112,71 108,28 -11,04 180,86 3.876 2,29 --- 22:00
BIOGEN IDEC ... 302,60 -0,09 % 304,54 299,80 1,98 115,92 50.258 9,18 --- 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 --- 8,72 --- 22:00
CERNER CORP 73,51 0,48 % 73,94 72,74 0,16 60,81 22.373 25,80 1,03 22:00
CHECK POINT ... 107,30 -0,73 % 109,61 106,21 -3,30 36,65 15.342 17,00 --- 22:00
C.H. ROBINSO... 83,81 1,98 % 84,05 82,51 7,17 54,80 11.282 28,53 2,45 22:00
CHARTER COMM... 547,30 0,38 % 548,81 542,50 12,83 158,15 112.994 47,22 --- 22:00
COMCAST CORP... 41,30 1,28 % 41,56 40,99 -8,16 241,84 188.497 17,51 2,21 22:00
COSTCO WHOLE... 306,64 -0,15 % 308,20 305,92 4,33 217,99 135.389 35,99 0,86 22:00
CISCO SYSTEM... 46,94 0,11 % 47,20 46,54 -2,13 264,58 198.195 14,90 3,01 22:00
COGNIZANT TE... 55,35 3,85 % 55,44 53,52 -10,75 102,26 29.921 15,84 1,54 22:00
CITRIX SYSTE... 139,57 -2,99 % 143,85 139,12 25,85 77,63 17.230 25,56 1,00 22:00
DISCOVERY CO... 20,22 2,74 % 20,55 19,82 -33,68 16,87 10.245 6,95 --- 22:00
DISH NETWORK... 33,93 4,56 % 34,29 32,83 -4,34 37,50 17.785 17,23 --- 22:00
DOLLAR TREE INC 94,57 -2,49 % 98,00 94,55 0,55 83,94 22.435 16,71 --- 22:00
ELECTRONIC A... 117,93 -3,62 % 122,15 117,19 9,69 165,69 34.045 25,56 --- 22:00
EBAY INC. 46,45 1,02 % 46,71 46,09 28,63 144,91 32.639 14,98 0,59 22:00
EQUINIX INC 688,99 -1,11 % 696,02 682,77 18,04 129,24 60.986 105,76 1,54 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 78,42 1,63 % 78,70 77,44 0,51 33,60 13.051 25,65 1,24 22:00
FASTENAL COM... 42,06 2,11 % 42,26 41,07 13,83 57,16 24.093 31,39 2,33 22:00
FACEBOOK INC 230,16 -1,10 % 232,65 228,54 12,14 1.036,55 655.750 32,01 --- 22:00
FISERV, INC. 108,84 0,95 % 109,25 107,00 -5,87 137,48 72.867 24,46 --- 22:00
TWENTY-FIRST... 30,22 4,68 % 30,59 29,21 -16,98 18,61 --- 21,72 1,72 22:00
TWENTY-FIRST... 30,77 5,02 % 31,18 29,77 -16,99 63,22 18.576 12,28 1,54 22:00
GILEAD SCIEN... 74,40 1,56 % 74,55 73,36 14,50 270,09 93.325 11,66 3,64 22:00
GOOGLE 1.436,38 -0,20 % 1.446,26 1.429,85 7,43 660,42 980.502 34,18 --- 22:00
GOOGLE INC 1.439,25 -0,21 % 1.449,00 1.431,92 7,46 800,68 982.461 34,73 --- 22:00
GARMIN LTD. 95,72 3,55 % 96,51 92,64 -1,89 52,88 18.284 27,30 2,52 22:00
HENRY SCHEIN... 63,24 0,03 % 64,17 62,87 -5,22 34,55 9.028 27,00 --- 22:00
ILLUMINA, INC. 358,32 -2,11 % 366,37 355,96 8,01 138,31 52.673 61,16 --- 22:00
INTEL 61,93 -0,31 % 62,54 61,53 3,48 368,90 262.212 13,00 2,11 22:00
INTUIT INC. 290,10 1,02 % 290,69 285,67 10,75 157,73 75.650 40,49 0,71 22:00
INTUITIVE SU... 574,46 -0,92 % 584,47 574,09 -2,82 178,92 66.992 65,65 --- 22:00
KLA-TENCOR C... 186,05 4,94 % 186,95 178,52 4,42 124,10 28.847 17,87 1,67 22:00
LIBERTY GLOB... 22,09 -0,27 % 22,32 21,76 -2,86 16,92 13.395 174,94 --- 22:00
LIBERTY GLOB... 21,56 0,09 % 21,76 21,22 -1,08 33,65 13.073 --- --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 286,89 5,68 % 290,00 275,55 -1,88 253,95 41.646 17,91 1,57 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 99,90 4,49 % 100,52 96,33 -34,03 179,68 32.388 95,22 0,48 22:00
MATTEL INC 10,20 5,81 % 10,29 10,07 -24,72 18,36 3.538 2.044,86 --- 22:00
MONDELEZ INT... 52,09 -0,25 % 52,55 51,96 -5,43 98,50 74.357 20,52 2,27 22:00
MONSTER BEVE... 72,51 0,60 % 73,06 72,06 14,10 56,76 38.181 34,54 --- 22:00
MICROSOFT 185,36 0,24 % 185,93 183,58 17,54 1.722,32 1.405.666 32,49 1,08 22:00
MICRON TECHN... 48,92 4,49 % 49,42 47,45 -9,04 387,55 54.408 19,40 --- 22:00
MYLAN INC. 17,54 0,34 % 17,74 17,46 -12,74 19,28 9.067 3,97 --- 22:00
NETFLIX INC 421,97 -1,25 % 427,10 418,11 30,41 519,14 185.584 66,39 --- 22:00
NETAPP INC. 45,69 3,51 % 46,08 44,17 -26,60 39,69 10.106 11,82 --- 22:00
NVIDIA CORPO... 350,78 -0,63 % 354,65 348,00 49,08 1.020,80 215.730 48,55 --- 22:00
NXP SEMICOND... 108,55 7,00 % 110,17 105,78 -14,70 265,30 30.289 21,94 1,43 22:00
O'REILLY AUT... 420,95 0,29 % 425,80 418,20 -3,95 83,24 31.245 25,11 --- 22:00
PAYCHEX, INC. 74,79 2,14 % 75,00 73,26 -12,07 42,09 26.827 24,42 3,27 22:00
PACCAR INC 74,63 1,63 % 74,92 73,82 -5,65 49,28 25.802 27,09 2,44 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 84,11 0,15 % 85,95 83,65 -4,67 350,57 94.618 22,91 2,99 22:00
REGENERON PH... 604,28 -2,17 % 615,90 589,60 60,94 325,61 67.995 22,69 --- 22:00
ROSS STORES,... 100,14 1,35 % 100,72 98,83 -13,98 93,37 35.588 23,86 --- 22:00
SBA COMMUNIC... 314,95 -1,04 % 322,95 312,33 30,69 80,68 35.156 712,66 0,59 22:00
STARBUCKS CO... 79,58 2,31 % 79,95 78,30 -9,49 256,30 92.973 56,99 2,07 22:00
SIRIUS XM HO... 6,25 4,52 % 6,29 6,03 -12,59 65,60 27.369 26,57 0,86 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 59,47 6,69 % 60,03 57,28 -6,80 19,54 5.437 29,34 --- 22:00
SEAGATE TECH... 53,12 0,82 % 53,61 52,29 -10,72 45,22 13.632 10,43 4,84 22:00
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- 13,62 1,36 22:00
TRIPADVISOR INC 22,83 7,74 % 22,89 21,67 -24,85 35,98 3.061 94,41 --- 22:00
TRACTOR SUPP... 122,87 -0,72 % 124,01 121,22 31,50 61,71 14.207 22,99 1,19 22:00
TESLA MOTORS... 882,96 0,16 % 897,94 880,10 111,07 1.604,35 163.675 227,38 --- 22:00
TEXAS INSTRU... 127,21 3,70 % 128,46 125,66 -0,84 411,54 116.750 30,54 2,84 22:00
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- 5,88 3,37 22:00
VODAFONE GRO... 17,14 0,94 % 17,28 16,88 -11,33 18,86 458.893 20,04 --- 22:00
VERISK ANALY... 170,76 -0,12 % 173,77 170,29 14,34 61,55 27.707 35,89 0,63 22:00
VERTEX PHARM... 277,01 -2,55 % 283,80 274,23 26,52 163,45 71.822 31,89 --- 22:00
WESTERN DIGI... 45,44 3,27 % 45,81 44,69 -28,41 69,42 13.618 14,58 3,30 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 93,50 11,18 % 93,75 85,55 -32,67 198,27 10.087 1.542,36 1,15 22:00
XILINX, INC. 95,39 2,46 % 95,99 93,62 -2,43 119,30 23.195 28,74 --- 22:00

Más noticias de NASDAQ 100

CEST