Cotización de los valores en bolsa

NASDAQ, INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 92,000
- Var. (%)
- -0,130%
14/08/2018
- Cierre
- 92,560
- Var. (%)
- 0,609%
15/08/2018
- Cierre
- 92,100
- Var. (%)
- -0,497%
16/08/2018
- Cierre
- 92,690
- Var. (%)
- 0,641%
17/08/2018
- Cierre
- 93,040
- Var. (%)
- 0,378%
20/08/2018
- Cierre
- 93,160
- Var. (%)
- 0,129%
21/08/2018
- Cierre
- 92,530
- Var. (%)
- -0,676%
22/08/2018
- Cierre
- 92,860
- Var. (%)
- 0,357%
23/08/2018
- Cierre
- 93,310
- Var. (%)
- 0,485%
24/08/2018
- Cierre
- 94,730
- Var. (%)
- 1,522%
27/08/2018
- Cierre
- 95,020
- Var. (%)
- 0,306%
28/08/2018
- Cierre
- 95,100
- Var. (%)
- 0,084%
29/08/2018
- Cierre
- 94,850
- Var. (%)
- -0,263%
30/08/2018
- Cierre
- 94,500
- Var. (%)
- -0,369%
31/08/2018
- Cierre
- 95,440
- Var. (%)
- 0,995%

0.24%

Precio

95,440 €

MAXIMO

95,560 €

MÍNIMO

93,990 €

VOL. DIARIO (TIT.)

806.861

VAR. 2018(%)

24,22 %

VARIACIÓN

0,99 % 0,940 €

APERTURA

94,420 €

ÚLT. SESIÓN

94,500 €

EFECTIVO

76.740.082 €

VAR. 12 MESES(%)

26,63 %

Rentabilidad(%)
Máximo
96,19

Mínimo
72,98

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	96,19
Mínimo 2018	72,98
Máximo 12 meses	96,19
Míximo 12 meses	71,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	760.406
Media títulos 12m	931.117
Efectivo 3m	70.965.585
Efectivo 12m	77.150.627

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	95,440	0,940	0,995%	94,420	95,560	93,990	802.394
30/08/2018	94,500	-0,350	-0,369%	94,710	94,810	94,290	460.456
29/08/2018	94,850	-0,250	-0,263%	95,060	95,390	94,530	504.943
28/08/2018	95,100	0,080	0,084%	95,170	95,927	94,990	507.905
27/08/2018	95,020	0,290	0,306%	94,830	95,770	94,830	666.514
24/08/2018	94,730	1,420	1,522%	93,350	94,960	93,240	698.171
23/08/2018	93,310	0,450	0,485%	92,840	93,560	92,835	433.913
22/08/2018	92,860	0,330	0,357%	92,220	92,990	91,910	456.866
21/08/2018	92,530	-0,630	-0,676%	93,190	93,360	92,420	627.102
20/08/2018	93,160	0,120	0,129%	92,900	93,360	92,800	412.631
17/08/2018	93,040	0,350	0,378%	92,690	93,120	92,221	526.387
16/08/2018	92,690	0,590	0,641%	92,990	93,200	92,200	411.089
15/08/2018	92,100	-0,460	-0,497%	92,070	93,060	91,820	582.870
14/08/2018	92,560	0,560	0,609%	92,220	92,730	92,180	603.076
13/08/2018	92,000	-0,120	-0,130%	92,240	93,350	91,500	472.913
10/08/2018	92,120	-0,700	-0,754%	92,210	93,589	91,640	442.894
09/08/2018	92,820	-0,140	-0,151%	93,000	93,619	92,640	418.847
08/08/2018	92,960	-0,390	-0,418%	93,470	93,619	92,810	499.137
07/08/2018	93,350	1,410	1,534%	92,330	93,570	92,177	745.398
06/08/2018	91,940	0,450	0,492%	91,400	92,010	91,310	476.708
03/08/2018	91,490	-0,260	-0,283%	91,750	91,970	90,930	586.253
02/08/2018	91,750	0,360	0,394%	90,900	92,180	90,580	733.866
01/08/2018	91,390	-0,010	-0,011%	91,610	92,930	91,360	848.029
31/07/2018	91,400	-1,110	-1,200%	93,070	93,540	90,570	1.314.990
30/07/2018	92,510	-3,170	-3,313%	95,760	95,820	92,330	1.272.498
27/07/2018	95,680	1,620	1,722%	94,340	95,890	94,340	1.246.765
26/07/2018	94,060	-0,050	-0,053%	94,070	94,608	93,870	910.576
25/07/2018	94,110	-1,120	-1,176%	94,000	94,290	92,310	1.204.674
24/07/2018	95,230	-0,280	-0,293%	95,660	95,660	95,050	1.213.332
23/07/2018	95,510	0,510	0,537%	94,800	95,550	94,750	750.829
20/07/2018	95,000	0,000	0,000%	94,730	95,080	94,300	484.879
19/07/2018	95,000	-0,590	-0,617%	95,140	95,880	94,900	559.220
18/07/2018	95,590	1,140	1,207%	94,520	95,650	94,402	524.801
17/07/2018	94,450	0,560	0,596%	93,550	94,495	93,322	604.308
16/07/2018	93,890	0,780	0,838%	93,160	94,410	93,160	490.439
13/07/2018	93,110	-0,260	-0,278%	93,230	93,520	92,670	606.660
12/07/2018	93,370	1,990	2,178%	91,940	93,570	91,830	1.175.815
11/07/2018	91,380	0,620	0,683%	90,310	91,570	90,310	731.164
10/07/2018	90,760	-0,420	-0,461%	90,780	91,440	90,630	800.530
09/07/2018	91,180	1,070	1,187%	90,400	91,526	90,400	730.130
06/07/2018	90,110	-0,220	-0,244%	90,360	90,710	89,700	791.605
05/07/2018	90,330	0,190	0,211%	90,320	90,880	89,760	616.594
03/07/2018	90,140	-1,530	-1,669%	92,920	92,920	89,990	505.302
02/07/2018	91,670	0,400	0,438%	91,290	92,465	90,800	496.376
29/06/2018	91,270	-0,280	-0,306%	91,840	92,570	91,240	868.499
28/06/2018	91,550	0,430	0,472%	91,090	91,850	90,660	830.356
27/06/2018	91,120	-0,530	-0,578%	91,900	92,690	91,050	925.748
26/06/2018	91,650	-0,220	-0,239%	91,710	92,290	91,240	840.518
25/06/2018	91,870	-1,730	-1,848%	93,140	93,630	91,100	1.218.133
22/06/2018	93,600	-0,530	-0,563%	94,370	94,505	93,170	1.353.833
21/06/2018	94,130	0,240	0,256%	94,110	94,680	93,170	1.044.242
20/06/2018	93,890	-0,100	-0,106%	94,310	94,670	93,820	1.051.219
19/06/2018	93,990	-0,220	-0,234%	93,670	94,070	93,210	826.009
18/06/2018	94,210	-0,710	-0,748%	94,400	94,860	94,120	749.244
15/06/2018	94,920	0,150	0,158%	94,570	95,100	94,010	850.646
14/06/2018	94,770	-0,540	-0,567%	95,390	95,790	94,650	481.329
13/06/2018	95,310	-0,010	-0,010%	95,400	96,190	95,200	684.797
12/06/2018	95,320	0,210	0,221%	95,370	95,600	94,740	641.837
11/06/2018	95,110	-0,020	-0,021%	95,280	95,590	95,030	510.697
08/06/2018	95,130	-0,100	-0,105%	95,260	95,390	92,770	898.289
07/06/2018	95,230	0,360	0,379%	94,740	95,709	94,710	1.264.229
06/06/2018	94,870	1,570	1,683%	93,485	94,920	93,340	1.147.578
05/06/2018	93,300	0,190	0,204%	93,210	93,690	92,820	952.859
04/06/2018	93,110	1,020	1,108%	92,500	93,410	92,330	1.571.586
01/06/2018	92,090	0,230	0,250%	92,640	93,020	91,850	1.594.798
31/05/2018	91,860	-1,580	-1,691%	93,290	93,980	91,650	1.273.157
30/05/2018	93,440	1,240	1,345%	92,870	94,330	92,770	1.407.495
29/05/2018	92,200	-0,580	-0,625%	92,230	92,880	91,610	902.048
25/05/2018	92,780	0,170	0,184%	92,420	92,900	92,070	1.082.534
24/05/2018	92,610	0,720	0,784%	91,770	92,720	91,080	1.388.238
23/05/2018	91,890	0,380	0,415%	91,060	91,930	90,750	661.141
22/05/2018	91,510	0,300	0,329%	91,220	91,941	90,500	978.507
21/05/2018	91,210	1,140	1,266%	90,320	91,360	90,320	473.616
18/05/2018	90,070	-0,500	-0,552%	90,400	90,610	90,020	994.331
17/05/2018	90,570	0,330	0,366%	89,970	90,710	89,690	507.314
16/05/2018	90,240	0,290	0,322%	89,950	90,710	89,380	683.184
15/05/2018	89,950	-0,450	-0,498%	90,060	90,970	89,750	805.650
14/05/2018	90,400	-0,140	-0,155%	90,800	91,210	90,040	718.460
11/05/2018	90,540	0,170	0,188%	90,370	90,890	90,160	592.551
10/05/2018	90,370	0,280	0,311%	90,110	90,960	89,790	715.159
09/05/2018	90,090	1,730	1,958%	88,510	90,330	88,040	638.733
08/05/2018	88,360	-0,300	-0,338%	88,720	89,105	88,240	881.529
07/05/2018	88,660	0,960	1,095%	87,720	88,980	87,600	992.075
04/05/2018	87,700	1,690	1,965%	85,770	88,130	85,580	1.001.737
03/05/2018	86,010	-1,900	-2,161%	87,650	88,175	84,960	1.745.552
02/05/2018	87,910	-1,100	-1,236%	88,510	89,300	87,500	1.319.409
01/05/2018	89,010	0,690	0,781%	88,010	89,060	87,960	687.699
30/04/2018	88,320	-0,480	-0,541%	88,900	89,760	88,320	855.600
27/04/2018	88,800	0,640	0,726%	88,320	88,950	87,750	1.017.626
26/04/2018	88,160	0,370	0,421%	88,350	88,680	87,420	1.367.021
25/04/2018	87,790	1,540	1,786%	86,320	87,970	85,870	1.071.436
24/04/2018	86,250	-0,700	-0,805%	87,320	87,660	85,850	1.739.520
23/04/2018	86,950	-0,470	-0,538%	87,420	87,585	86,390	758.905
20/04/2018	87,420	0,480	0,552%	87,000	87,660	86,750	1.024.615
19/04/2018	86,940	1,290	1,506%	85,940	87,230	85,730	670.112
18/04/2018	85,650	-0,250	-0,291%	86,350	86,350	85,600	849.940
17/04/2018	85,900	-0,080	-0,093%	86,480	86,835	85,770	1.257.450
16/04/2018	85,980	0,050	0,058%	86,500	86,980	85,810	773.802
13/04/2018	85,930	-0,690	-0,797%	86,820	86,930	85,690	566.378
12/04/2018	86,620	0,870	1,015%	85,560	87,030	85,560	828.553

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-