Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

25/06/2019
- Cierre
- 7.591,54
- Var. (%)
- -1,703%
26/06/2019
- Cierre
- 7.627,05
- Var. (%)
- 0,468%
27/06/2019
- Cierre
- 7.657,05
- Var. (%)
- 0,393%
28/06/2019
- Cierre
- 7.671,07
- Var. (%)
- 0,183%
01/07/2019
- Cierre
- 7.768,14
- Var. (%)
- 1,265%
02/07/2019
- Cierre
- 7.799,82
- Var. (%)
- 0,408%
03/07/2019
- Cierre
- 7.857,69
- Var. (%)
- 0,742%
05/07/2019
- Cierre
- 7.841,30
- Var. (%)
- -0,209%
08/07/2019
- Cierre
- 7.785,79
- Var. (%)
- -0,708%
09/07/2019
- Cierre
- 7.826,86
- Var. (%)
- 0,528%
10/07/2019
- Cierre
- 7.903,40
- Var. (%)
- 0,978%
11/07/2019
- Cierre
- 7.896,78
- Var. (%)
- -0,084%
12/07/2019
- Cierre
- 7.943,24
- Var. (%)
- 0,588%
15/07/2019
- Cierre
- 7.966,93
- Var. (%)
- 0,298%
16/07/2019
- Cierre
- 7.927,08
- Var. (%)
- -0,500%

0.18%

Nivel

7.927,07 p.

MAXIMO

7.965,76 p.

MÍNIMO

7.904,94 p.

VOL. DIARIO (TIT.)

VAR. 2019(%)

25,23 %

VARIACIÓN

-0,50 % -39,85 p.

APERTURA

7.958,43 p.

ÚLT. SESIÓN

7.966,92 p.

EFECTIVO

- €

VAR. 12 MESES(%)

7,74 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	46,990	-1,41	47,660	46,660	4.876.920	229.305.334	-
ADOBE SYSTEM	305,700	-0,99	308,460	305,071	1.838.747	563.488.253	-
ADVANCED MIC	33,850	-1,57	34,860	33,800	66.912.699	2.290.634.596	-
ALEXION PHAR	122,820	-0,18	124,810	122,650	1.532.898	189.606.024	-
ALIGN TECH	281,070	-1,14	284,900	279,990	366.570	103.366.784	-
ALPHABET A	1.153,460	0,26	1.158,580	1.146,730	1.267.641	1.462.086.754	-
ALPHABET C	1.153,580	0,28	1.158,580	1.145,000	1.238.807	1.428.974.079	-
AMAZON.COM	2.009,900	-0,55	2.026,310	2.001,220	2.618.198	5.272.504.934	-
AMER.AIR.GRP	34,220	1,81	34,670	33,700	6.353.631	217.992.280	-
AMGEN INC	177,470	0,77	177,770	175,910	2.260.139	400.614.814	-
ANALOG DEVIC	115,460	-1,33	116,090	114,160	2.007.377	231.718.447	-
APPLE INC	204,500	-0,35	206,110	203,500	16.866.816	3.453.481.321	-
APPLI.MATLS.	46,010	-0,58	46,230	45,500	6.671.096	306.911.368	-
ASML HOLDING	205,000	-0,85	206,929	204,360	639.158	131.390.910	-
AUTODESK INC	171,010	-1,55	174,660	170,670	1.075.985	184.810.219	-
AUTOMAT.DATA	164,200	-0,49	165,850	164,030	1.898.719	312.382.290	-
BAIDU	114,230	-1,21	115,600	113,700	2.591.648	296.515.329	-
BIOGEN INC.	231,550	-0,89	235,040	231,060	1.207.188	280.666.843	-
BIOMARIN PHA	82,370	-1,93	84,140	82,140	580.636	47.964.629	-
BOOKING HOLD	1.888,900	0,37	1.897,220	1.875,570	259.114	489.598.467	-
BROADCOM COR	284,130	-1,46	287,790	282,391	1.461.752	416.386.315	-
CADENCE DESI	74,690	-0,68	75,450	74,670	1.924.540	144.223.766	-
CELGENE CORP	91,530	-0,25	91,980	91,500	3.703.564	339.712.041	-
CERNER CORP	74,480	-1,78	76,140	74,140	3.062.733	228.509.363	-
CHARTER COMM	414,840	0,05	417,030	412,780	637.915	264.527.229	-
CHECK POINT	116,250	-1,17	116,440	114,590	1.110.681	128.693.227	-
CINTAS CORP	239,440	-1,57	244,590	239,130	885.661	213.757.903	-
CISCO SYSTEM	57,620	-0,74	58,260	57,460	11.501.067	664.587.563	-
CITRIX SYS.	100,850	-0,67	101,670	100,640	1.295.404	130.798.989	-
COGNIZANT	65,950	0,20	66,310	65,350	2.262.045	149.132.899	-
COMCAST CL A	45,090	0,83	45,260	44,770	17.468.528	787.287.198	-
COSTCO WHOLE	280,650	0,02	281,370	279,776	1.379.215	386.932.031	-
CSX CORPORAT	79,550	1,34	80,230	78,400	8.630.562	686.734.619	-
CTRIP.COM	36,860	-1,31	37,470	36,840	1.627.337	60.304.202	-
DOLLAR TREE	112,320	0,51	112,440	111,470	1.210.645	135.668.865	-
EBAY INC.	39,920	-0,87	40,170	39,630	7.612.411	303.552.016	-
ELECTRO.ARTS	89,550	-2,90	92,410	88,430	6.090.525	544.492.942	-
EXPEDIA INC	136,370	1,21	136,540	134,600	1.314.585	178.694.119	-
FACEBOOK INC	203,840	-0,03	205,470	203,100	12.132.720	2.477.772.847	-
FASTENAL CO.	31,280	1,96	31,390	30,540	4.699.716	146.605.216	-
FISERV INC	93,910	-0,89	95,220	93,655	2.051.092	193.040.287	-
FOR CORPARAT	36,690	-0,94	37,110	36,610	1.613.120	59.417.607	-
FOX CORPOR.	36,690	-0,86	37,110	36,630	2.721.520	100.204.113	-
GILEAD SCIEN	66,940	-1,66	68,200	66,505	5.573.167	373.958.409	-
HASBRO, INC.	109,850	0,19	110,650	109,450	780.943	85.901.161	-
HENRY SCHEIN	69,930	-1,99	71,530	69,700	2.760.341	194.080.860	-
HUNT J B TRA	97,730	5,56	101,170	97,334	5.993.918	593.081.889	-
IDEXX LAB	283,660	-0,15	285,400	282,590	248.903	70.654.747	-
ILLUMINA INC	302,300	0,00	306,000	301,460	1.840.869	557.704.157	-
INCYTE GENOM	79,880	-1,86	81,510	79,700	814.430	65.366.293	-
INTEL CORP	49,170	-1,90	50,000	48,960	17.131.368	844.146.446	-
INTUIT INC	280,880	-0,59	282,950	280,650	1.155.959	325.132.560	-
INTUITIVE S.	515,560	-2,31	530,350	514,260	902.678	469.549.295	-
JD.COM, INC.	30,720	-1,00	31,100	30,520	9.375.528	288.579.926	-
KLA-TENCOR	122,500	-0,84	123,370	121,600	905.517	111.056.695	-
KRAFT HEINZ	30,320	-1,17	30,745	30,240	4.747.057	144.338.029	-
LAM RESEARCH	189,810	-1,53	192,560	189,400	1.109.138	211.416.359	-
LIBERTY GLO.	25,500	-1,47	26,000	25,480	1.743.696	44.759.655	-
LIBERTY GLOB	26,110	-1,43	26,610	26,100	1.005.576	26.442.614	-
LULULEMON AT	190,180	0,53	191,140	187,670	1.430.112	271.223.622	-
MARRIOTT INT	143,960	0,83	144,240	142,600	1.023.541	147.092.654	-
MAXIM INTGED	61,520	-1,17	62,058	61,030	1.257.863	77.438.378	-
MERCADOLIBRE	633,950	-1,73	652,980	629,995	571.956	365.094.182	-
MICROCHIP	90,750	-2,00	91,720	90,220	1.608.736	146.300.669	-
MICRON TECH.	43,060	-3,02	44,100	42,930	31.238.932	1.354.959.642	-
MICROSOFT	137,080	-1,31	139,050	136,520	22.726.128	3.121.958.649	-
MONDELEZ INT	54,770	0,13	54,940	54,180	6.540.480	356.845.048	-
MONSTER BEVE	65,790	0,81	65,860	65,030	2.145.611	140.552.221	-
MYLAN N.V.	18,430	-2,85	19,000	18,400	6.043.555	112.303.147	-
NETAPP INC	58,950	-3,07	60,870	58,045	2.954.055	174.518.529	-
NETEASE	259,380	1,23	260,740	256,420	307.687	79.636.083	-
NETFLIX INC.	365,990	-0,17	371,340	364,920	5.863.222	2.154.915.114	-
NVIDIA CORP.	167,080	-0,11	168,170	164,842	8.536.098	1.423.539.051	-
NXP SEMICON.	97,010	-2,17	97,760	96,090	2.925.064	283.845.676	-
O'REILLY AUT	405,550	0,58	407,030	402,570	512.289	207.728.648	-
PACCAR INC.	72,570	1,50	72,680	71,130	1.707.923	123.793.483	-
PAYCHEX INC	85,660	-0,08	86,050	85,310	1.119.076	95.835.694	-
PAYPAL HOLDI	119,710	-0,98	121,480	119,530	4.006.838	481.929.867	-
PEPSICO, INC	133,800	-0,26	135,240	133,050	4.019.662	538.046.541	-
QUALCOMM INC	75,670	0,32	76,500	74,550	9.909.569	752.214.167	-
REGENERON PH	298,370	0,06	299,690	295,780	492.494	146.929.384	-
ROSS STORES	106,810	0,43	107,450	106,000	2.025.198	216.345.637	-
SIRIUS XM HL	6,050	0,17	6,090	6,020	18.369.480	111.363.087	-
SKYWORKS	81,310	-0,89	82,080	80,930	1.612.864	131.263.122	-
STARBUCKS	90,080	-0,09	90,480	89,590	5.591.855	503.482.890	-
SYMANTEC COR	23,570	3,20	23,650	22,500	10.922.194	254.767.015	-
SYNOPSYS INC	135,910	-1,13	137,520	135,780	758.706	103.404.500	-
T-MOBILE US,	79,040	-0,34	79,590	78,830	5.234.911	414.343.284	-
TAKE-TWO INT	117,450	0,36	117,530	115,780	778.431	91.043.855	-
TESLA MOTORS	252,380	-0,44	253,530	247,932	8.148.989	2.045.643.411	-
TEXAS INSTRS	118,680	-0,97	119,050	117,540	4.588.771	544.034.320	-
ULTA SALON	360,540	1,37	361,850	355,610	1.409.531	505.150.228	-
UNITED CONTI	93,920	2,85	94,500	91,800	4.706.092	441.505.372	-
VERISIGN INC	217,540	-1,58	221,600	217,420	526.904	115.041.252	-
VERISK ANALY	151,770	-0,32	153,370	151,520	467.826	71.104.489	-
VERTEX PHARM	176,160	-0,12	177,933	175,580	619.960	109.411.581	-
WALGREENS B.	55,810	-0,14	56,150	55,690	3.661.085	204.748.247	-
WESTERN DIGI	51,490	-5,77	54,610	50,510	11.346.525	590.352.615	-
WILLIS TOWER	197,490	-0,09	198,355	195,660	383.040	75.519.513	-
WORKDAY, INC	213,500	-2,06	218,295	212,340	1.655.859	354.712.659	-
WYNN RESORTS	139,340	1,14	141,260	136,850	2.256.803	315.328.994	-
XCEL ENERGY	61,000	-0,29	61,320	60,680	3.085.282	187.952.074	-
XILINX INC	121,230	-0,35	121,780	119,260	2.050.620	247.762.567	-