Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/01/2020
- Cierre
- 8.846,45
- Var. (%)
- -0,023%
08/01/2020
- Cierre
- 8.912,37
- Var. (%)
- 0,745%
09/01/2020
- Cierre
- 8.989,63
- Var. (%)
- 0,867%
10/01/2020
- Cierre
- 8.966,64
- Var. (%)
- -0,256%
13/01/2020
- Cierre
- 9.070,65
- Var. (%)
- 1,160%
14/01/2020
- Cierre
- 9.033,42
- Var. (%)
- -0,410%
15/01/2020
- Cierre
- 9.035,67
- Var. (%)
- 0,025%
16/01/2020
- Cierre
- 9.125,00
- Var. (%)
- 0,989%
17/01/2020
- Cierre
- 9.173,73
- Var. (%)
- 0,534%
21/01/2020
- Cierre
- 9.166,63
- Var. (%)
- -0,077%
22/01/2020
- Cierre
- 9.188,57
- Var. (%)
- 0,239%
23/01/2020
- Cierre
- 9.216,98
- Var. (%)
- 0,309%
24/01/2020
- Cierre
- 9.141,47
- Var. (%)
- -0,819%
27/01/2020
- Cierre
- 8.952,18
- Var. (%)
- -2,071%
28/01/2020
- Cierre
- 9.090,93
- Var. (%)
- 1,550%

0.18%

Nivel

9.090,93 p.

MAXIMO

9.111,31 p.

MÍNIMO

8.994,28 p.

VOL. DIARIO (TIT.)

284.201.723

VAR. 2020(%)

4,10 %

VARIACIÓN

1,55 % 138,76 p.

APERTURA

9.013,22 p.

ÚLT. SESIÓN

8.952,17 p.

EFECTIVO

- €

VAR. 12 MESES(%)

35,74 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	60,030	2,93	60,365	58,610	5.644.292	337.727.817	-
ADOBE SYSTEM	354,630	2,23	355,660	347,120	2.270.756	801.838.611	-
ADVANCED MIC	50,530	2,58	50,850	49,480	62.343.844	3.129.927.201	-
ALEXION PHAR	106,970	1,59	107,150	105,770	1.435.302	153.017.271	-
ALIGN TECH	267,820	2,65	268,680	262,560	690.382	183.969.772	-
ALPHABET A	1.450,500	1,31	1.454,800	1.430,360	1.486.586	2.150.424.650	-
ALPHABET C	1.452,560	1,30	1.456,000	1.432,470	1.577.422	2.285.716.481	-
AMAZON.COM	1.853,250	1,36	1.858,110	1.830,020	2.808.040	5.185.402.021	-
AMER.AIR.GRP	26,900	3,03	27,115	26,260	11.939.167	319.336.516	-
AMGEN INC	224,840	0,85	226,700	222,850	2.103.970	474.076.772	-
ANALOG DEVIC	114,310	1,87	114,590	113,050	2.670.469	304.623.506	-
APPLE INC	317,690	2,83	318,400	312,190	40.558.486	2.811.654.475	-
APPLI.MATLS.	60,190	1,93	60,350	58,920	6.228.135	373.301.241	-
ASML HOLDING	290,180	2,08	290,260	285,160	1.636.148	471.168.412	-
AUTODESK INC	200,030	2,12	200,430	195,675	1.270.143	252.988.116	-
AUTOMAT.DATA	178,300	1,46	178,955	175,900	1.641.967	292.540.263	-
BAIDU	126,930	0,51	128,300	125,820	2.778.502	353.539.907	-
BIOGEN INC.	281,950	0,29	284,285	280,720	1.136.569	320.717.148	-
BIOMARIN PHA	85,890	1,50	86,390	84,370	1.024.743	87.889.754	-
BOOKING HOLD	1.917,450	0,45	1.937,020	1.900,000	512.932	984.850.068	-
BROADCOM COR	318,310	3,00	319,230	312,771	2.316.594	734.268.251	-
CADENCE DESI	74,180	2,15	74,510	72,880	1.298.063	96.172.944	-
CELGENE CORP	108,240	0,10	108,590	107,270	191.230.586	685.444.480	-
CERNER CORP	73,500	0,12	74,220	73,350	1.678.695	123.620.230	-
CHARTER COMM	499,340	-0,94	507,450	498,810	1.326.831	665.763.794	-
CHECK POINT	113,770	-0,49	115,450	113,660	941.983	107.665.283	-
CINTAS CORP	277,960	-0,24	280,660	277,830	335.355	93.452.627	-
CISCO SYSTEM	47,770	0,63	47,965	47,503	14.035.052	670.703.327	-
CITRIX SYS.	125,550	-1,06	127,200	125,210	1.530.548	192.663.025	-
COGNIZANT	62,600	1,34	62,875	61,570	2.683.112	168.017.236	-
COMCAST CL A	44,040	0,09	44,415	43,810	15.875.902	701.170.040	-
COSTCO WHOLE	310,850	0,45	311,710	309,100	1.571.672	488.335.351	-
CSX CORPORAT	76,220	1,40	76,630	75,300	3.653.356	278.366.456	-
CTRIP.COM	34,930	3,37	35,240	34,100	6.825.292	238.351.114	-
DOLLAR TREE	86,760	-1,86	88,910	86,640	3.821.484	333.106.668	-
EBAY INC.	36,210	2,06	36,450	35,485	15.161.775	547.716.570	-
ELECTRO.ARTS	111,900	1,21	112,880	111,060	2.961.856	331.978.803	-
EXPEDIA INC	109,110	0,03	110,400	109,000	1.666.921	182.431.182	-
FACEBOOK INC	217,790	1,36	218,740	213,520	13.413.835	2.909.976.758	-
FASTENAL CO.	35,770	1,48	35,900	35,070	3.723.686	132.770.298	-
FISERV INC	120,430	0,95	121,140	119,060	3.917.549	471.884.291	-
FOX CORPOR.	37,140	0,70	37,430	36,750	3.268.085	121.518.876	-
GILEAD SCIEN	64,360	0,83	64,875	64,090	10.241.423	660.642.129	-
HASBRO, INC.	104,990	1,30	105,670	103,360	658.926	69.149.377	-
HUNT J B TRA	112,860	-1,70	115,630	112,770	702.878	79.886.103	-
IDEXX LAB	278,640	0,48	279,810	276,480	578.919	161.205.177	-
ILLUMINA INC	314,280	0,11	316,658	312,420	1.129.209	355.375.384	-
INCYTE GENOM	76,460	0,51	79,057	75,370	2.016.290	155.450.644	-
INTEL CORP	67,310	2,47	67,580	65,940	30.915.394	2.076.019.921	-
INTUIT INC	288,160	1,55	288,530	282,940	840.913	241.701.523	-
INTUITIVE S.	569,730	0,39	573,440	567,500	849.994	484.747.936	-
JD.COM, INC.	38,910	3,35	39,115	37,684	14.197.286	549.129.462	-
KLA-TENCOR	175,930	3,30	176,330	171,700	938.118	164.280.266	-
KRAFT HEINZ	30,130	-0,72	30,670	30,085	5.645.295	170.688.169	-
LAM RESEARCH	301,690	2,69	303,250	293,355	1.814.954	544.268.206	-
LIBERTY GLO.	20,085	1,44	20,330	19,540	2.773.694	55.760.089	-
LULULEMON AT	239,350	1,10	240,190	236,332	971.529	231.911.757	-
MARRIOTT INT	141,250	2,36	141,790	138,325	1.958.468	275.842.040	-
MAXIM INTGED	62,090	2,99	62,565	60,640	3.671.442	227.883.759	-
MERCADOLIBRE	674,720	3,19	676,309	657,772	359.628	241.821.387	-
MICROCHIP	104,200	1,18	105,160	103,580	1.980.342	206.716.149	-
MICRON TECH.	56,470	1,91	56,780	55,240	18.544.882	1.041.825.632	-
MICROSOFT	165,460	1,96	165,755	163,073	24.899.940	4.109.672.406	-
MONDELEZ INT	54,850	0,29	55,125	54,560	7.426.103	407.787.091	-
MONSTER BEVE	66,880	0,42	67,110	66,610	2.714.658	181.685.546	-
MYLAN N.V.	21,840	3,21	22,045	21,525	7.098.159	155.141.620	-
NETAPP INC	56,920	-2,13	58,400	56,850	3.157.582	180.604.298	-
NETEASE	327,890	1,79	328,680	322,670	672.803	219.437.224	-
NETFLIX INC.	348,520	1,64	352,400	342,780	6.821.581	2.380.007.519	-
NVIDIA CORP.	247,970	3,23	249,270	240,714	7.774.401	1.910.550.793	-
NXP SEMICON.	132,680	1,71	133,650	131,240	2.207.844	292.992.144	-
O'REILLY AUT	428,060	0,29	429,840	425,590	457.051	195.626.938	-
PACCAR INC.	76,770	2,14	77,542	74,970	3.210.687	246.040.931	-
PAYCHEX INC	88,660	1,08	89,060	87,770	1.057.296	93.754.477	-
PAYPAL HOLDI	116,520	1,11	117,210	114,715	6.432.992	749.328.549	-
PEPSICO, INC	142,440	0,21	142,920	141,760	2.908.401	414.496.326	-
QUALCOMM INC	89,150	2,41	89,540	87,386	9.186.993	813.395.271	-
REGENERON PH	344,080	1,37	345,770	337,300	729.470	250.847.451	-
ROSS STORES	114,480	-0,32	115,470	114,360	1.558.417	178.917.528	-
SIRIUS XM HL	7,130	0,21	7,160	7,100	19.484.413	138.997.309	-
SKYWORKS	119,790	2,49	121,070	117,800	2.205.684	263.725.213	-
STARBUCKS	88,600	-0,15	89,188	87,720	11.922.396	1.057.331.218	-
SYMANTEC COR	23,750	1,45	24,030	23,380	8.131.659	193.063.431	-
SYNOPSYS INC	152,050	1,11	152,710	150,855	829.857	126.176.283	-
T-MOBILE US,	81,660	1,16	82,300	80,930	2.395.016	196.022.484	-
TAKE-TWO INT	125,970	2,36	126,690	123,110	1.502.400	188.894.406	-
TESLA MOTORS	566,900	1,59	576,810	558,080	11.788.493	6.670.964.815	-
TEXAS INSTRS	128,040	1,37	128,310	126,760	4.397.463	562.457.269	-
ULTA SALON	273,870	0,06	277,260	271,780	636.127	174.240.300	-
UNITED CONTI	77,050	-0,75	78,475	77,000	7.575.578	587.639.495	-
VERISIGN INC	210,970	0,57	211,570	209,320	407.523	85.946.900	-
VERISK ANALY	164,810	0,52	165,500	163,875	759.085	125.158.000	-
VERTEX PHARM	231,970	2,02	232,295	227,570	861.813	199.155.650	-
WALGREENS B.	52,780	1,05	52,980	52,175	4.771.222	251.055.479	-
WESTERN DIGI	68,410	2,63	68,835	66,420	3.430.899	232.981.421	-
WILLIS TOWER	213,000	2,69	213,720	208,340	934.818	198.742.433	-
WORKDAY, INC	186,680	1,48	187,330	184,620	1.300.357	242.633.086	-
WYNN RESORTS	124,970	0,87	126,399	121,830	4.260.350	529.729.121	-
XCEL ENERGY	67,220	0,45	67,460	66,890	2.040.237	137.084.894	-
XILINX INC	98,610	1,66	99,350	97,310	5.345.297	527.321.919	-