< >

NASDAQ 100

26-02-2020 | 15:57
Últ. Cotización 8.960,61
Cambio % 1,42
Cambio neto 125,75
Máx. intradía 9.009,48
Min. intradía 8.881,15
Apertura 8.883,01
Máx 52 semanas 9.736,57
Min 52 semanas 8.713,89
Cambio % YTD 2,61
Negociación (en euros) 0
Histórico
Principales valores
Nombre Cotización Var % Máx. Mín. Var % año Vol.(mill.€) Capit.(mill.€) PER Rent/Div Hora
AMERICAN AIR... 23,11 -0,04 % 23,74 22,90 -19,42 19,40 9.846 4,45 1,79 15:52
APPLE INC. 291,00 1,01 % 293,41 286,50 -0,90 877,37 1.273.265 21,08 1,10 15:52
ADOBE SYSTEM... 355,68 2,27 % 358,64 349,25 7,84 68,88 173.474 35,44 --- 15:52
ANALOG DEVIC... 116,41 1,53 % 117,38 115,54 -2,04 13,69 42.865 24,08 1,98 15:52
AUTOMATIC DA... 168,69 0,90 % 170,80 168,48 -1,06 15,57 72.833 27,07 2,04 15:53
AUTODESK, INC. 191,03 2,30 % 191,42 187,80 4,13 10,99 42.033 67,25 --- 15:52
AKAMAI TECHN... 94,67 1,00 % 95,52 94,29 9,60 4,21 15.337 19,09 --- 15:53
ALTERA CORPO... 35,19 2,48 % 35,43 34,30 -2,01 0,20 2.526 85,50 --- 15:50
ALEXION PHAR... 97,45 1,36 % 97,91 96,63 -9,89 5,57 21.576 8,69 --- 15:52
APPLIED MATE... 60,37 2,57 % 60,62 59,34 -1,10 27,96 55.480 14,11 1,42 15:52
AMGEN, INC. 213,18 1,33 % 216,18 212,29 -11,57 24,43 125.735 13,41 3,00 15:52
AMAZON.COM, ... 1.999,00 1,33 % 2.008,70 1.969,32 8,18 653,98 995.123 68,63 --- 15:52
ACTIVISION B... 60,06 0,92 % 60,37 59,55 1,08 20,29 46.134 24,33 0,68 15:52
AVAGO TECHNO... 285,64 1,05 % 287,80 284,00 -9,61 30,06 114.101 12,20 4,48 15:52
BED BATH & B... 11,30 2,78 % 11,41 11,06 -34,71 4,58 1.434 32,55 5,98 15:52
BAIDU.COM, I... 124,97 0,43 % 127,37 121,63 -1,13 52,65 4.330 2,35 --- 15:52
BIOGEN IDEC ... 325,12 0,31 % 327,86 323,67 9,57 23,74 56.592 9,96 --- 15:52
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 1,52 % 73,88 72,89 0,16 7,67 22.931 22,99 1,01 15:52
CHECK POINT ... 107,21 0,78 % 107,89 106,86 -3,38 4,22 16.322 16,44 --- 15:52
C.H. ROBINSO... 72,60 1,04 % 72,93 72,20 -7,16 1,95 9.793 20,06 2,89 15:52
CHARTER COMM... 522,45 0,86 % 527,29 521,27 7,70 24,93 109.702 36,78 --- 15:52
COMCAST CORP... 43,38 0,49 % 44,17 43,23 -3,54 35,48 197.511 13,41 2,11 15:52
COSTCO WHOLE... 307,92 1,00 % 309,51 307,00 4,76 36,40 136.026 35,34 0,85 15:52
CISCO SYSTEM... 43,17 1,01 % 43,26 42,81 -9,99 63,38 183.079 13,15 3,28 15:52
COGNIZANT TE... 65,17 1,07 % 65,58 64,97 5,08 11,94 35.755 15,83 1,36 15:52
CITRIX SYSTE... 109,08 0,40 % 110,18 108,92 -1,64 5,84 14.188 19,85 1,28 15:52
DISCOVERY CO... 26,17 -0,49 % 26,52 26,13 -14,17 2,84 13.748 6,90 --- 15:52
DISH NETWORK... 38,09 1,25 % 38,48 37,87 7,39 3,53 19.923 17,62 --- 15:52
DOLLAR TREE INC 89,35 0,77 % 89,67 88,61 -5,00 4,98 21.146 18,75 --- 15:53
ELECTRONIC A... 107,45 1,96 % 107,95 105,99 -0,06 13,25 31.126 22,53 --- 15:52
EBAY INC. 36,78 0,88 % 37,12 36,70 1,86 15,93 29.280 11,91 1,74 15:52
EQUINIX INC 632,90 0,15 % 637,79 632,52 8,43 11,18 54.077 80,10 1,68 15:49
EXPRESS SCRI... 92,33 -3,62 % 95,80 92,11 --- 1.186,05 --- --- --- 22:00
EXPEDITORS I... 73,65 1,81 % 74,00 72,62 -5,60 6,32 12.503 20,79 1,34 15:52
FASTENAL COM... 36,51 0,97 % 36,83 36,39 -1,19 5,57 20.965 25,09 2,58 15:52
FACEBOOK INC 199,95 1,62 % 201,19 196,89 -2,58 200,03 570.198 21,61 --- 15:52
FISERV, INC. 113,81 0,49 % 115,12 113,41 -1,57 9,97 77.379 22,81 --- 15:52
TWENTY-FIRST... 32,84 0,03 % 33,36 32,78 -9,78 1,81 --- 21,72 1,58 15:52
TWENTY-FIRST... 33,19 -0,06 % 33,77 33,14 -10,47 3,65 20.141 13,79 1,46 15:52
GILEAD SCIEN... 71,11 1,44 % 71,77 70,73 9,43 81,25 90.025 10,94 3,83 15:52
GOOGLE 1.406,49 1,30 % 1.413,59 1.391,99 5,20 152,51 966.661 25,72 --- 15:52
GOOGLE INC 1.403,82 1,26 % 1.410,28 1.389,29 4,81 200,54 964.826 25,68 --- 15:52
GARMIN LTD. 92,67 0,73 % 93,39 91,44 -5,01 4,78 17.671 19,86 2,59 15:52
HENRY SCHEIN... 64,62 2,36 % 64,89 63,65 -3,15 2,53 9.266 17,07 --- 15:52
ILLUMINA, INC. 278,00 2,98 % 280,65 271,78 -16,20 17,38 40.866 39,21 --- 15:52
INTEL 60,20 0,79 % 60,56 60,03 0,58 63,07 257.475 11,91 2,16 15:53
INTUIT INC. 286,80 0,70 % 289,99 285,68 9,49 20,07 74.656 37,62 0,71 15:52
INTUITIVE SU... 570,00 2,06 % 573,81 561,81 -3,58 21,68 66.111 41,50 --- 15:51
KLA-TENCOR C... 148,78 0,93 % 149,46 146,39 -16,50 14,30 23.325 14,36 2,22 15:52
LIBERTY GLOB... 20,86 1,48 % 21,01 20,61 -8,27 1,23 13.196 174,94 --- 15:52
LIBERTY GLOB... 19,87 1,69 % 20,01 19,59 -8,83 1,95 12.570 --- --- 15:52
LIBERTY INTE... 27,93 2,76 % 27,95 27,25 --- 21,92 --- --- --- 22:00
LAM RESEARCH... 302,80 3,62 % 303,53 294,95 3,56 52,87 44.072 17,55 1,48 15:52
LIBERTY INTE... 53,42 2,57 % 53,78 52,10 --- 85,83 --- --- --- 22:00
MARRIOTT INT... 126,70 2,11 % 127,19 125,58 -16,33 16,85 41.423 19,18 1,56 15:52
MATTEL INC 11,99 0,80 % 12,08 11,90 -11,51 1,52 4.157 110,69 --- 15:52
MONDELEZ INT... 57,69 1,18 % 57,98 57,17 4,74 14,22 82.666 21,43 2,03 15:52
MONSTER BEVE... 66,92 0,45 % 67,38 66,92 5,30 4,06 36.176 29,31 --- 15:52
MICROSOFT 171,06 1,78 % 172,54 168,88 8,47 495,14 1.301.090 29,56 1,17 15:52
MICRON TECHN... 53,74 3,15 % 54,00 52,71 -0,07 87,89 59.698 22,43 --- 15:53
MYLAN INC. 20,05 0,75 % 20,16 19,87 -0,25 2,49 10.349 4,41 --- 15:52
NETFLIX INC 372,31 3,39 % 373,71 365,00 15,06 145,99 163.372 59,96 --- 15:52
NETAPP INC. 49,91 2,27 % 50,23 49,37 -19,82 4,52 11.391 11,64 3,83 15:52
NVIDIA CORPO... 269,55 2,86 % 270,87 262,00 14,56 269,74 164.965 48,55 --- 15:52
NXP SEMICOND... 121,76 0,78 % 122,85 120,94 -4,32 11,67 34.035 14,37 1,32 15:52
O'REILLY AUT... 381,78 1,17 % 383,63 378,27 -12,89 13,14 28.870 19,41 --- 15:52
PAYCHEX, INC. 84,44 0,99 % 85,32 84,42 -0,73 4,83 30.263 26,89 2,91 15:52
PACCAR INC 70,97 1,40 % 71,22 70,52 -10,28 4,40 24.581 13,22 3,85 15:52
PRICELINE GR... 1.905,64 -0,07 % 1.922,00 1.899,59 --- 396,40 --- --- --- 22:00
QUALCOMM, INC. 81,30 1,35 % 81,85 80,50 -7,85 41,96 92.929 19,10 3,04 15:52
REGENERON PH... 449,87 1,70 % 455,21 442,74 19,81 31,80 49.495 16,02 --- 15:52
ROSS STORES,... 120,04 2,82 % 120,63 117,97 3,11 13,54 43.140 25,51 0,84 15:52
SBA COMMUNIC... 290,32 -0,26 % 293,28 289,91 20,47 7,05 32.451 136,71 0,62 15:52
STARBUCKS CO... 82,64 0,55 % 83,24 82,15 -6,01 29,67 96.995 27,35 2,02 15:52
SIRIUS XM HO... 6,98 0,00 % 7,03 6,97 -2,38 4,64 30.809 28,13 0,74 15:52
STAPLES, INC. 10,25 0,10 % 10,26 10,24 --- 20,98 --- --- --- 22:00
STERICYCLE, ... 63,78 0,71 % 63,98 63,34 -0,05 1,34 5.810 22,06 --- 15:51
SEAGATE TECH... 51,83 2,80 % 52,18 50,87 -12,89 8,01 13.525 9,84 4,97 15:52
SYMANTEC COR... 23,75 1,45 % 24,03 23,38 --- 40,18 --- 13,62 1,36 22:00
TRIPADVISOR INC 25,60 -0,08 % 26,09 25,59 -15,73 2,81 3.484 14,43 --- 15:52
TRACTOR SUPP... 94,11 1,03 % 94,36 93,21 0,72 3,55 11.037 18,46 1,56 15:52
TESLA MOTORS... 792,50 -0,93 % 804,96 778,27 89,44 778,58 145.907 100,13 --- 15:52
TEXAS INSTRU... 119,45 0,90 % 120,64 119,34 -6,89 30,35 111.563 23,07 3,01 15:52
VIACOM INC 24,22 3,20 % 24,90 23,43 --- 510,65 --- 5,88 3,37 22:00
VODAFONE GRO... 18,73 -0,48 % 18,75 18,63 -3,10 2,01 501.420 24,04 2,16 15:52
VERISK ANALY... 164,49 1,03 % 165,53 164,22 10,14 4,81 26.824 33,14 0,65 15:53
VERTEX PHARM... 234,42 1,92 % 237,37 232,33 7,07 13,57 60.778 29,90 --- 15:52
WESTERN DIGI... 61,21 2,82 % 61,72 59,84 -3,56 16,19 18.298 18,61 3,27 15:52
WHOLE FOODS ... 41,99 0,02 % 42,00 41,99 --- 28,18 --- --- --- 22:00
WYNN RESORTS... 116,48 2,27 % 116,80 114,53 -16,12 14,48 12.505 29,19 3,46 15:52
XILINX, INC. 84,10 0,26 % 85,00 83,91 -13,98 11,64 20.927 26,54 1,76 15:52
CET