Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/07/2019
- Cierre
- 7.952,47
- Var. (%)
- -0,458%
31/07/2019
- Cierre
- 7.848,78
- Var. (%)
- -1,304%
01/08/2019
- Cierre
- 7.801,15
- Var. (%)
- -0,607%
02/08/2019
- Cierre
- 7.692,80
- Var. (%)
- -1,389%
05/08/2019
- Cierre
- 7.415,69
- Var. (%)
- -3,602%
06/08/2019
- Cierre
- 7.521,32
- Var. (%)
- 1,424%
07/08/2019
- Cierre
- 7.551,90
- Var. (%)
- 0,407%
08/08/2019
- Cierre
- 7.724,83
- Var. (%)
- 2,290%
09/08/2019
- Cierre
- 7.646,27
- Var. (%)
- -1,017%
12/08/2019
- Cierre
- 7.561,68
- Var. (%)
- -1,106%
13/08/2019
- Cierre
- 7.728,15
- Var. (%)
- 2,201%
14/08/2019
- Cierre
- 7.490,13
- Var. (%)
- -3,080%
15/08/2019
- Cierre
- 7.484,89
- Var. (%)
- -0,070%
16/08/2019
- Cierre
- 7.604,11
- Var. (%)
- 1,593%
19/08/2019
- Cierre
- 7.719,32
- Var. (%)
- 1,515%

-0.21%

Nivel

7.719,32 p.

MAXIMO

7.740,73 p.

MÍNIMO

7.688,08 p.

VOL. DIARIO (TIT.)

VAR. 2019(%)

21,95 %

VARIACIÓN

1,52 % 115,22 p.

APERTURA

7.715,41 p.

ÚLT. SESIÓN

7.604,10 p.

EFECTIVO

- €

VAR. 12 MESES(%)

4,63 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	47,920	2,70	48,300	47,280	5.522.828	264.720.059	-
ADOBE SYSTEM	287,970	0,18	291,770	287,170	1.956.105	564.390.009	-
ADVANCED MIC	31,480	0,96	32,190	31,420	67.781.613	2.154.450.742	-
ALEXION PHAR	112,680	1,65	114,150	111,700	2.026.729	228.640.442	-
ALIGN TECH	177,620	0,19	181,330	176,590	1.070.389	191.388.920	-
ALPHABET A	1.200,440	1,80	1.209,390	1.190,400	1.222.854	1.468.939.368	-
ALPHABET C	1.198,450	1,77	1.206,990	1.190,090	1.232.517	1.477.961.881	-
AMAZON.COM	1.816,120	1,31	1.826,000	1.812,610	2.820.303	5.132.562.255	-
AMER.AIR.GRP	26,100	1,20	26,690	26,080	9.035.421	237.730.918	-
AMGEN INC	206,000	0,97	206,500	201,110	2.974.913	608.496.584	-
ANALOG DEVIC	111,170	0,59	113,720	110,810	2.784.622	310.918.234	-
APPLE INC	210,350	1,86	212,730	210,025	24.431.915	5.166.920.067	-
APPLI.MATLS.	47,100	1,01	47,930	46,800	8.861.112	418.860.461	-
ASML HOLDING	215,690	1,33	217,430	215,130	337.644	73.001.821	-
AUTODESK INC	146,180	1,42	146,800	145,460	1.900.535	277.956.343	-
AUTOMAT.DATA	168,960	1,16	169,380	167,550	1.124.955	189.905.372	-
BAIDU	104,220	7,78	105,300	100,000	11.674.431	1.212.508.043	-
BIOGEN INC.	235,720	1,74	236,640	233,180	1.021.750	240.479.310	-
BIOMARIN PHA	77,410	1,19	77,830	75,940	1.035.770	79.945.348	-
BOOKING HOLD	1.943,730	1,12	1.959,870	1.931,410	283.396	550.680.016	-
BROADCOM COR	278,780	1,83	280,065	275,612	1.748.910	487.130.518	-
CADENCE DESI	69,600	0,40	70,700	69,060	1.146.011	79.821.874	-
CELGENE CORP	95,220	0,51	95,500	94,721	1.983.230	188.940.489	-
CERNER CORP	71,830	1,67	72,220	70,920	1.883.754	135.447.947	-
CHARTER COMM	388,420	1,02	391,555	387,050	1.219.946	475.016.549	-
CHECK POINT	108,770	0,60	109,090	108,080	525.521	57.136.767	-
CINTAS CORP	267,820	1,29	268,965	265,000	469.753	125.782.662	-
CISCO SYSTEM	48,500	3,28	48,600	47,490	26.410.555	1.273.694.155	-
CITRIX SYS.	92,510	0,08	93,500	91,750	3.091.868	285.639.911	-
COGNIZANT	61,860	1,05	62,520	61,565	2.585.346	160.317.687	-
COMCAST CL A	44,000	1,90	44,140	43,610	13.908.523	611.751.635	-
COSTCO WHOLE	275,610	0,55	277,381	274,550	1.314.844	362.684.040	-
CSX CORPORAT	65,290	0,31	66,420	65,170	3.568.974	233.434.840	-
CTRIP.COM	35,300	5,28	35,370	34,380	4.897.219	172.136.468	-
DOLLAR TREE	96,200	2,66	96,400	94,640	2.303.834	220.646.892	-
EBAY INC.	40,390	0,92	40,790	40,320	6.552.088	265.373.066	-
ELECTRO.ARTS	90,910	1,51	91,700	90,120	2.511.990	228.676.651	-
EXPEDIA INC	130,800	1,71	131,110	129,130	2.582.000	337.085.506	-
FACEBOOK INC	186,170	1,34	187,500	184,850	9.699.661	1.807.692.274	-
FASTENAL CO.	30,660	2,27	30,725	30,280	2.599.237	79.473.969	-
FISERV INC	107,750	0,46	108,570	106,670	5.335.744	573.989.061	-
FOR CORPARAT	33,600	1,79	33,900	33,300	1.633.531	54.942.105	-
FOX CORPOR.	33,870	2,67	34,025	33,290	3.915.125	132.372.015	-
GILEAD SCIEN	64,110	1,54	64,420	63,690	6.163.388	395.366.325	-
HASBRO, INC.	114,950	0,51	116,228	114,160	580.950	66.806.816	-
HENRY SCHEIN	62,120	0,60	62,500	62,050	855.876	53.292.020	-
HUNT J B TRA	99,510	1,52	100,410	99,120	419.051	41.775.525	-
IDEXX LAB	279,530	1,50	280,220	276,260	247.184	69.038.996	-
ILLUMINA INC	288,650	0,87	290,000	286,590	715.458	206.262.778	-
INCYTE GENOM	84,520	1,68	84,920	83,150	872.841	73.664.154	-
INTEL CORP	47,230	1,57	47,600	47,040	21.404.916	1.011.637.194	-
INTUIT INC	274,230	1,21	275,960	271,650	1.221.994	334.616.952	-
INTUITIVE S.	495,500	0,01	503,500	488,685	1.020.060	503.172.628	-
JD.COM, INC.	31,580	0,93	32,280	31,410	15.395.593	488.619.220	-
KLA-TENCOR	140,360	3,11	141,800	137,200	1.707.487	238.986.756	-
KRAFT HEINZ	25,710	1,18	25,870	25,440	6.877.826	176.878.630	-
LAM RESEARCH	208,050	1,43	211,215	207,150	1.395.143	291.148.158	-
LIBERTY GLO.	25,990	1,29	26,120	25,675	5.307.538	137.545.913	-
LIBERTY GLOB	26,340	1,15	26,540	26,080	1.439.092	37.886.847	-
LULULEMON AT	178,670	0,47	181,030	177,370	1.181.520	211.100.371	-
MARRIOTT INT	130,570	1,36	131,240	129,960	1.289.252	168.308.951	-
MAXIM INTGED	54,690	1,07	55,600	54,440	2.070.887	113.602.125	-
MERCADOLIBRE	603,350	-3,39	639,690	597,340	614.695	375.908.488	-
MICROCHIP	90,050	1,89	90,960	89,460	2.889.199	260.061.315	-
MICRON TECH.	45,010	3,35	45,370	44,340	22.625.611	1.018.537.662	-
MICROSOFT	138,410	1,67	138,550	136,885	24.370.543	3.364.321.343	-
MONDELEZ INT	54,560	0,04	54,890	54,400	4.950.014	270.104.738	-
MONSTER BEVE	57,800	1,08	58,210	57,400	2.452.078	141.811.927	-
MYLAN N.V.	19,190	3,56	19,420	18,770	5.654.953	108.449.429	-
NETAPP INC	47,010	0,53	47,800	46,955	2.507.362	118.374.487	-
NETEASE	262,250	1,46	262,880	257,350	576.828	150.363.337	-
NETFLIX INC.	309,380	2,17	311,750	304,750	4.951.733	1.530.494.882	-
NVIDIA CORP.	170,780	7,03	171,420	163,470	20.408.061	3.444.130.394	-
NXP SEMICON.	103,460	-0,10	106,550	103,330	2.987.733	311.116.338	-
O'REILLY AUT	385,770	1,08	387,570	380,865	560.007	215.951.187	-
PACCAR INC.	64,880	0,62	65,970	64,640	1.184.810	76.986.424	-
PAYCHEX INC	82,290	1,01	82,520	81,887	1.036.719	85.333.988	-
PAYPAL HOLDI	107,670	1,42	108,440	106,830	5.721.282	615.034.192	-
PEPSICO, INC	132,570	0,61	132,850	131,940	3.101.259	410.803.455	-
QUALCOMM INC	74,870	2,17	75,530	74,140	9.690.401	726.255.984	-
REGENERON PH	298,380	0,52	300,820	296,800	781.239	232.980.981	-
ROSS STORES	104,090	0,88	105,400	103,330	1.721.823	179.501.066	-
SIRIUS XM HL	6,180	1,64	6,220	6,120	19.806.083	122.322.737	-
SKYWORKS	77,090	0,56	78,650	76,900	1.261.150	97.518.956	-
STARBUCKS	96,660	0,15	97,407	96,220	5.325.315	515.530.386	-
SYMANTEC COR	23,850	1,45	23,890	23,620	9.832.694	233.802.148	-
SYNOPSYS INC	129,940	0,74	131,370	128,680	743.667	96.520.831	-
T-MOBILE US,	78,230	0,62	78,500	77,720	1.697.288	132.602.727	-
TAKE-TWO INT	129,860	2,09	130,980	128,607	1.047.518	136.363.227	-
TESLA MOTORS	226,830	3,13	227,830	221,700	5.311.748	1.195.876.097	-
TEXAS INSTRS	124,600	1,45	126,360	124,010	3.244.489	405.212.621	-
ULTA SALON	325,250	1,00	328,765	322,450	812.589	264.986.710	-
UNITED CONTI	83,890	1,15	84,930	83,805	2.268.781	190.950.275	-
VERISIGN INC	206,900	0,93	208,760	206,361	403.732	83.630.136	-
VERISK ANALY	158,290	0,90	158,640	157,460	545.921	86.403.903	-
VERTEX PHARM	187,090	1,16	187,710	185,879	963.229	180.058.330	-
WALGREENS B.	51,160	2,27	51,435	50,612	5.128.881	262.544.546	-
WESTERN DIGI	57,250	3,73	57,670	56,220	5.095.834	291.059.025	-
WILLIS TOWER	197,460	1,50	198,475	195,670	562.048	111.005.657	-
WORKDAY, INC	187,640	-2,47	195,500	187,400	1.993.049	376.755.600	-
WYNN RESORTS	112,410	6,50	113,330	109,490	3.182.031	355.859.060	-
XCEL ENERGY	62,150	0,57	62,520	61,580	2.544.734	158.316.026	-
XILINX INC	106,910	1,37	109,370	106,740	2.322.330	250.286.217	-