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

NASDAQ 100

14-06-2019 | 23:15
Últ. Cotización 7.479,11
Cambio % -0,42
Cambio neto -31,57
Máx. intradía 7.500,74
Min. intradía 7.454,87
Apertura 7.476,47
Máx 52 semanas 7.851,98
Min 52 semanas 6.139,40
Cambio % YTD 18,15
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 32,68 -1,24 % 33,20 32,22 1,78 65,96 14.537 6,55 1,24 22:00
APPLE INC. 192,74 -0,73 % 193,58 190,31 22,19 1.014,26 886.811 16,97 1,54 22:00
ADOBE SYSTEM... 274,28 -0,73 % 277,03 274,00 21,23 315,63 133.835 35,33 --- 22:00
ANALOG DEVIC... 104,02 -1,66 % 104,40 102,78 21,19 82,47 38.463 20,25 2,01 22:00
AUTOMATIC DA... 165,54 0,66 % 166,36 164,20 26,25 96,82 72.048 30,26 1,76 22:00
AUTODESK, INC. 158,16 -2,56 % 162,22 156,22 22,98 92,18 34.735 167,53 --- 22:00
AKAMAI TECHN... 78,62 -0,72 % 79,21 78,10 28,72 27,40 12.901 18,95 --- 22:00
ALTERA CORPO... 36,97 3,41 % 37,05 35,49 34,05 5,34 2.629 58,88 --- 22:00
ALEXION PHAR... 117,93 0,59 % 118,96 116,81 21,13 42,57 26.444 12,43 --- 22:00
APPLIED MATE... 41,23 -1,01 % 41,49 40,56 25,93 80,14 38.591 13,98 1,93 22:00
AMGEN, INC. 176,08 -0,36 % 177,85 175,55 -9,55 132,17 107.397 12,63 3,25 22:00
AMAZON.COM, ... 1.869,67 -0,03 % 1.876,00 1.859,48 24,48 1.501,55 920.498 68,39 --- 22:00
ACTIVISION B... 45,62 -0,93 % 45,93 45,13 -2,04 83,86 34.945 21,36 0,82 22:00
AVAGO TECHNO... 265,93 -5,57 % 268,09 257,47 4,58 737,76 105.267 12,27 3,99 22:00
BED BATH & B... 12,09 -1,63 % 12,31 12,07 6,80 10,10 1.597 9,77 --- 22:00
BAIDU.COM, I... 113,08 -0,82 % 113,29 111,65 -28,70 163,52 3.950 3,35 --- 22:00
BIOGEN IDEC ... 227,67 -1,55 % 231,36 227,00 -24,34 150,29 44.785 7,81 --- 22:00
CA, INC. 44,44 0,07 % 44,47 44,41 --- 498,40 --- 15,93 2,32 21:00
CELGENE CORP... 96,51 0,07 % 97,14 96,20 50,59 99,07 68.065 8,98 --- 22:00
CERNER CORP 72,23 -0,34 % 72,95 72,20 37,74 47,13 23.505 27,13 --- 22:00
CHECK POINT ... 113,32 0,28 % 113,80 112,35 10,39 24,77 17.252 18,64 --- 22:00
C.H. ROBINSO... 83,70 0,16 % 83,79 82,71 -0,46 37,59 11.430 16,78 2,42 22:00
CHARTER COMM... 392,08 0,61 % 393,16 387,01 37,59 125,81 88.207 52,28 --- 22:00
COMCAST CORP... 42,31 1,49 % 42,50 41,70 24,26 260,05 192.025 13,80 1,95 22:00
COSTCO WHOLE... 260,15 0,17 % 261,20 258,92 27,71 135,54 114.411 32,34 0,91 22:00
CISCO SYSTEM... 54,75 -2,53 % 56,00 54,66 26,36 355,48 234.370 18,24 2,49 22:00
COGNIZANT TE... 61,64 -1,12 % 62,21 61,02 -2,90 137,16 35.091 15,95 1,33 22:00
CITRIX SYSTE... 96,79 0,04 % 97,04 96,00 -5,53 47,88 12.743 16,06 --- 22:00
DISCOVERY CO... 26,84 -3,35 % 27,29 26,82 16,29 28,87 14.086 7,54 --- 22:00
DISH NETWORK... 37,54 -0,92 % 38,12 37,24 50,34 30,96 17.613 15,24 --- 22:00
DOLLAR TREE INC 110,31 1,52 % 111,09 108,93 22,13 106,63 26.207 18,38 --- 22:00
ELECTRONIC A... 92,73 -0,90 % 93,75 90,47 17,51 99,87 27.565 23,56 --- 22:00
EBAY INC. 38,91 -0,23 % 39,32 38,86 38,62 115,13 33.911 14,47 1,40 22:00
EQUINIX INC 509,92 0,52 % 511,80 506,04 44,63 49,18 42.869 79,76 1,92 22:00
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- 9,65 --- 22:00
EXPEDITORS I... 73,97 -0,75 % 74,65 73,31 8,64 21,78 12.723 21,31 1,31 22:00
FASTENAL COM... 31,65 -3,30 % 32,67 31,13 -39,47 43,79 18.114 23,06 2,64 22:00
FACEBOOK INC 181,33 2,18 % 181,82 180,04 38,32 867,58 517.604 25,10 --- 22:00
FISERV, INC. 89,20 0,61 % 89,33 88,35 21,38 62,60 35.006 25,63 --- 22:00
TWENTY-FIRST... 34,96 0,06 % 35,16 34,58 -26,83 20,52 64.918 24,90 1,39 22:00
TWENTY-FIRST... 35,24 -0,14 % 35,49 34,95 -26,77 39,82 21.867 14,38 0,33 22:00
GILEAD SCIEN... 66,36 -0,94 % 66,98 66,20 6,09 157,58 84.380 9,79 3,81 22:00
GOOGLE 1.085,35 -0,31 % 1.092,34 1.080,33 4,80 478,86 753.498 23,92 --- 22:00
GOOGLE INC 1.086,30 -0,43 % 1.094,44 1.081,79 3,96 422,73 754.157 24,00 --- 22:00
GARMIN LTD. 79,79 -0,16 % 80,73 79,79 26,01 25,19 15.148 21,61 2,91 22:00
HENRY SCHEIN... 71,28 -0,15 % 71,75 70,76 -9,22 19,99 10.626 20,66 --- 22:00
ILLUMINA, INC. 344,00 0,80 % 344,36 340,84 14,69 78,32 50.568 50,99 --- 22:00
INTEL 46,19 -1,09 % 46,42 45,55 -1,58 220,33 207.793 10,92 2,66 22:00
INTUIT INC. 254,13 -1,19 % 257,01 253,96 29,10 114,33 65.882 38,43 0,71 22:00
INTUITIVE SU... 496,54 -1,79 % 504,99 491,26 3,68 109,29 57.325 43,13 --- 22:00
KLA-TENCOR C... 109,70 -1,12 % 110,40 107,92 22,58 61,28 17.730 13,31 2,75 22:00
LIBERTY GLOB... 26,71 1,25 % 26,91 26,18 25,16 10,88 19.702 1.539,20 --- 22:00
LIBERTY GLOB... 25,92 1,13 % 26,13 25,46 25,58 14,97 19.120 21,39 --- 22:00
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- 14,49 --- 22:00
LAM RESEARCH... 176,80 -1,88 % 177,44 173,50 29,84 125,34 26.507 12,53 2,35 22:00
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- 29,80 --- 22:00
MARRIOTT INT... 133,68 0,04 % 134,00 132,19 23,14 48,40 44.514 21,86 1,35 22:00
MATTEL INC 11,85 1,02 % 11,86 11,39 18,62 24,83 4.093 2.180,80 --- 22:00
MONDELEZ INT... 55,05 0,73 % 55,22 54,60 37,52 105,95 79.296 21,88 1,93 22:00
MONSTER BEVE... 61,33 1,20 % 62,10 60,81 24,60 89,22 33.338 29,21 --- 22:00
MICROSOFT 132,45 0,10 % 133,78 131,64 30,40 912,67 1.014.940 28,84 1,37 22:00
MICRON TECHN... 32,66 -2,16 % 32,84 32,25 2,93 166,80 36.144 5,30 --- 22:00
MYLAN INC. 17,02 -2,07 % 17,51 16,92 -37,88 24,27 8.773 4,04 --- 22:00
NETFLIX INC 339,73 -1,08 % 343,40 336,17 26,93 474,73 148.537 100,39 --- 22:00
NETAPP INC. 60,98 -1,90 % 61,88 60,76 2,20 57,69 15.061 14,75 --- 22:00
NVIDIA CORPO... 144,64 -2,44 % 145,44 142,85 8,34 370,95 88.086 23,56 --- 22:00
NXP SEMICOND... 90,89 -3,76 % 92,99 90,88 24,03 108,95 25.920 12,02 1,22 22:00
O'REILLY AUT... 387,96 0,10 % 390,00 386,17 12,67 70,74 30.368 21,84 --- 22:00
PAYCHEX, INC. 86,68 -0,29 % 87,05 86,56 33,05 50,62 31.153 30,42 2,60 22:00
PACCAR INC 70,02 0,07 % 70,29 69,22 22,54 29,80 24.258 10,39 3,44 22:00
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- 19,92 --- 22:00
QUALCOMM, INC. 68,72 -1,73 % 69,12 67,90 20,75 339,16 83.543 18,32 3,67 22:00
REGENERON PH... 305,24 -0,71 % 315,20 304,09 -18,28 58,07 33.466 14,20 --- 22:00
ROSS STORES,... 100,97 0,43 % 101,67 100,43 21,36 110,06 37.181 22,47 --- 22:00
SBA COMMUNIC... 226,50 0,89 % 227,94 223,64 39,91 68,86 25.651 213,37 --- 22:00
STARBUCKS CO... 84,24 1,07 % 84,61 83,41 30,81 239,99 102.031 29,97 1,76 22:00
SIRIUS XM HO... 5,56 -0,36 % 5,60 5,54 -2,63 24,17 25.617 26,19 0,88 22:00
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 45,24 -0,94 % 45,71 44,56 23,30 8,48 4.119 13,79 --- 22:00
SEAGATE TECH... 44,26 -0,67 % 44,37 43,56 14,69 33,25 12.253 9,32 5,69 22:00
SYMANTEC COR... 19,36 -1,12 % 19,56 19,11 2,46 28,80 11.968 13,91 --- 22:00
TRIPADVISOR INC 45,55 -1,58 % 46,61 45,52 -15,55 14,00 6.331 23,57 --- 22:00
TRACTOR SUPP... 106,14 -1,87 % 108,54 105,98 27,21 57,53 12.805 22,74 1,22 22:00
TESLA MOTORS... 214,92 0,47 % 216,63 210,40 -35,42 413,54 37.991 98,77 --- 22:00
TEXAS INSTRU... 107,31 -3,48 % 109,04 106,84 13,56 211,52 100.679 21,46 2,91 22:00
VIACOM INC 29,39 -0,84 % 29,67 29,33 14,36 25,88 11.846 7,38 2,74 22:00
VODAFONE GRO... 16,00 -1,66 % 16,16 16,00 -17,01 12,31 435.686 242,84 6,31 22:00
VERISK ANALY... 145,83 0,34 % 146,16 144,97 33,74 51,28 23.867 32,95 0,68 22:00
VERTEX PHARM... 170,22 0,79 % 170,97 168,17 2,72 47,37 43.597 38,85 --- 22:00
WESTERN DIGI... 36,33 -2,70 % 36,76 35,91 -1,73 64,96 10.645 7,67 5,51 22:00
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 115,61 -1,37 % 116,83 114,64 16,88 52,46 12.447 18,08 3,08 22:00
XILINX, INC. 105,42 -2,70 % 106,30 103,66 23,78 116,29 26.768 40,58 --- 22:00

Más noticias de NASDAQ 100

CEST