Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

22/11/2019
- Cierre
- 8.272,05
- Var. (%)
- 0,078%
25/11/2019
- Cierre
- 8.371,93
- Var. (%)
- 1,207%
26/11/2019
- Cierre
- 8.385,75
- Var. (%)
- 0,165%
27/11/2019
- Cierre
- 8.444,71
- Var. (%)
- 0,703%
29/11/2019
- Cierre
- 8.403,68
- Var. (%)
- -0,486%
02/12/2019
- Cierre
- 8.309,26
- Var. (%)
- -1,124%
03/12/2019
- Cierre
- 8.254,74
- Var. (%)
- -0,656%
04/12/2019
- Cierre
- 8.296,53
- Var. (%)
- 0,506%
05/12/2019
- Cierre
- 8.308,40
- Var. (%)
- 0,143%
06/12/2019
- Cierre
- 8.397,37
- Var. (%)
- 1,071%
09/12/2019
- Cierre
- 8.362,74
- Var. (%)
- -0,412%
10/12/2019
- Cierre
- 8.354,29
- Var. (%)
- -0,101%
11/12/2019
- Cierre
- 8.402,61
- Var. (%)
- 0,578%
12/12/2019
- Cierre
- 8.466,89
- Var. (%)
- 0,765%
13/12/2019
- Cierre
- 8.487,71
- Var. (%)
- 0,246%

0.18%

Nivel

8.487,70 p.

MAXIMO

8.517,51 p.

MÍNIMO

8.441,88 p.

VOL. DIARIO (TIT.)

VAR. 2019(%)

34,09 %

VARIACIÓN

0,25 % 20,81 p.

APERTURA

8.461,41 p.

ÚLT. SESIÓN

8.466,89 p.

EFECTIVO

- €

VAR. 12 MESES(%)

25,41 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	58,650	0,15	58,740	57,791	5.756.492	335.975.787	-
ADOBE SYSTEM	317,940	3,92	321,729	313,740	6.608.031	2.108.527.150	-
ADVANCED MIC	41,150	-3,38	42,950	41,060	79.985.411	3.343.545.359	-
ALEXION PHAR	110,420	-1,82	113,789	109,720	1.566.461	173.646.083	-
ALIGN TECH	266,060	-0,87	268,150	257,430	1.011.740	266.785.840	-
ALPHABET A	1.346,870	-0,12	1.351,350	1.341,660	1.658.684	2.233.822.357	-
ALPHABET C	1.347,830	-0,18	1.353,090	1.343,870	1.550.028	2.089.965.200	-
AMAZON.COM	1.760,940	0,03	1.768,990	1.755,000	2.747.909	4.844.049.546	-
AMER.AIR.GRP	27,480	-0,87	28,130	27,365	5.965.334	164.474.364	-
AMGEN INC	236,740	0,32	238,120	235,140	2.041.194	484.109.825	-
ANALOG DEVIC	118,770	0,81	119,470	116,900	1.644.295	195.018.785	-
APPLE INC	275,150	1,36	275,300	270,930	33.432.806	9.158.705.467	-
APPLI.MATLS.	59,870	-0,81	60,810	59,780	6.172.672	371.003.008	-
ASML HOLDING	289,890	0,92	291,830	287,110	722.969	209.344.675	-
AUTODESK INC	179,410	0,85	179,790	177,560	1.323.392	236.816.251	-
AUTOMAT.DATA	168,260	0,66	168,390	166,010	1.308.380	219.696.088	-
BAIDU	119,140	-1,16	122,730	118,590	4.256.324	511.588.316	-
BIOGEN INC.	296,830	1,01	304,000	294,890	1.946.172	580.569.916	-
BIOMARIN PHA	80,170	-0,90	81,915	79,810	1.150.604	92.754.599	-
BOOKING HOLD	1.973,600	1,29	1.990,000	1.949,080	395.755	780.862.906	-
BROADCOM COR	315,420	-3,78	319,770	310,620	7.098.711	2.237.594.799	-
CADENCE DESI	67,920	1,56	68,080	66,590	1.941.456	131.620.777	-
CELGENE CORP	108,240	0,10	108,590	107,270	191.230.586	685.444.480	-
CERNER CORP	72,230	0,57	72,670	71,316	1.618.574	116.923.198	-
CHARTER COMM	475,270	1,21	478,070	465,850	1.258.641	598.386.274	-
CHECK POINT	113,310	-0,40	114,840	113,240	714.306	81.329.408	-
CINTAS CORP	261,810	0,99	262,580	258,480	716.438	187.483.851	-
CISCO SYSTEM	45,300	-0,81	46,050	45,200	21.801.583	992.469.562	-
CITRIX SYS.	110,350	0,05	110,670	109,770	1.032.632	113.916.154	-
COGNIZANT	61,640	-0,21	62,100	61,080	2.162.044	133.358.820	-
COMCAST CL A	43,580	1,33	43,800	42,730	28.975.886	1.257.004.249	-
COSTCO WHOLE	291,870	-1,84	295,000	289,100	5.204.305	1.521.715.001	-
CSX CORPORAT	72,780	0,69	73,120	71,640	4.701.578	341.608.472	-
CTRIP.COM	34,930	3,37	35,240	34,100	6.825.292	238.351.114	-
DOLLAR TREE	93,590	1,12	93,920	91,920	3.749.954	349.554.064	-
EBAY INC.	35,480	0,48	35,770	35,255	6.952.181	246.825.501	-
ELECTRO.ARTS	104,550	-0,51	105,840	103,810	2.451.603	256.439.966	-
EXPEDIA INC	112,760	-0,65	114,550	112,720	2.110.534	239.327.663	-
FACEBOOK INC	194,110	-1,34	196,800	193,170	18.806.020	3.657.830.164	-
FASTENAL CO.	37,030	-1,65	37,940	36,935	4.048.541	150.558.845	-
FISERV INC	116,750	1,36	116,890	113,600	2.346.217	272.609.710	-
FOR CORPARAT	35,860	-0,28	36,110	35,640	1.363.637	48.981.695	-
FOX CORPOR.	36,770	-0,22	36,990	36,505	5.970.920	219.610.188	-
GILEAD SCIEN	65,770	-2,75	66,805	65,460	8.199.076	540.775.010	-
HASBRO, INC.	103,920	1,13	104,570	101,890	1.090.591	113.233.830	-
HENRY SCHEIN	68,490	-0,48	69,320	68,260	874.947	60.050.329	-
HUNT J B TRA	113,000	0,49	115,920	112,230	826.054	93.906.014	-
IDEXX LAB	252,900	0,40	256,350	251,120	487.824	123.506.878	-
ILLUMINA INC	324,720	0,85	326,030	319,570	622.971	201.704.561	-
INCYTE GENOM	91,510	-1,44	92,530	89,160	1.849.703	169.077.508	-
INTEL CORP	57,790	0,42	58,340	57,380	22.795.852	1.319.524.760	-
INTUIT INC	259,640	2,73	260,660	250,030	1.965.220	508.649.628	-
INTUITIVE S.	579,650	-0,23	584,339	577,582	362.954	210.615.207	-
JD.COM, INC.	34,000	0,53	34,740	33,930	12.290.013	420.886.189	-
KLA-TENCOR	171,240	-0,13	173,090	170,120	1.152.841	197.498.036	-
KRAFT HEINZ	31,600	-1,06	32,120	31,409	5.174.519	164.015.525	-
LAM RESEARCH	281,950	-0,97	288,870	280,510	2.278.644	647.137.291	-
LIBERTY GLO.	21,050	1,99	21,370	20,890	4.009.799	84.775.425	-
LIBERTY GLOB	22,030	1,85	22,460	21,895	3.407.083	75.342.310	-
LIBERTY GLOB	0,000	-	-	-	-	-	-
LULULEMON AT	223,550	-0,41	225,500	218,810	5.235.093	1.164.680.816	-
MARRIOTT INT	146,160	0,73	146,450	144,310	1.615.366	235.199.433	-
MAXIM INTGED	59,590	0,22	60,330	58,660	2.147.119	128.075.875	-
MERCADOLIBRE	567,670	-2,12	591,980	566,069	631.372	363.176.037	-
MICROCHIP	102,090	-1,04	104,650	101,840	2.598.846	266.978.586	-
MICRON TECH.	51,200	0,45	52,320	50,700	30.050.047	1.545.192.116	-
MICROSOFT	154,530	0,84	154,890	152,830	23.850.062	3.679.088.970	-
MONDELEZ INT	53,240	0,49	53,510	52,570	6.456.179	342.888.779	-
MONSTER BEVE	62,210	-0,05	62,480	61,800	2.191.547	136.394.552	-
MYLAN N.V.	19,140	-2,74	19,780	19,110	5.177.911	99.890.501	-
NETAPP INC	63,240	0,81	63,300	61,920	2.444.801	153.921.594	-
NETEASE	304,000	-0,08	306,360	302,090	833.311	253.600.763	-
NETFLIX INC.	298,500	0,02	301,800	297,250	3.883.069	1.161.553.205	-
NVIDIA CORP.	223,990	-0,04	228,980	221,820	11.374.183	2.558.205.571	-
NXP SEMICON.	123,880	0,22	125,240	122,120	2.894.821	358.315.836	-
O'REILLY AUT	441,350	0,03	442,560	436,710	474.475	208.793.905	-
PACCAR INC.	82,010	-1,13	83,265	81,560	1.446.284	118.726.557	-
PAYCHEX INC	85,080	0,40	85,230	84,080	1.255.647	106.667.182	-
PAYPAL HOLDI	107,650	1,87	107,905	105,520	7.001.186	751.279.259	-
PEPSICO, INC	137,940	0,55	138,250	136,190	3.558.062	489.177.029	-
QUALCOMM INC	87,830	-1,37	89,700	87,564	12.270.500	1.084.422.245	-
REGENERON PH	376,420	1,14	379,180	372,560	995.904	374.920.220	-
ROSS STORES	115,490	-0,82	116,390	115,240	1.319.210	152.473.617	-
SIRIUS XM HL	6,920	0,44	6,960	6,850	22.634.782	156.349.136	-
SKYWORKS	111,860	0,33	112,861	110,610	2.334.193	260.381.174	-
STARBUCKS	88,670	0,52	88,790	87,580	6.718.109	593.561.182	-
SYMANTEC COR	23,750	1,45	24,030	23,380	8.131.659	193.063.431	-
SYNOPSYS INC	136,700	0,60	137,550	135,510	730.191	99.817.675	-
T-MOBILE US,	75,470	0,77	75,540	74,650	2.725.523	205.190.507	-
TAKE-TWO INT	121,820	-2,75	125,170	121,730	1.299.571	159.015.040	-
TESLA MOTORS	358,390	-0,36	365,210	354,640	6.574.281	2.366.393.500	-
TEXAS INSTRS	126,640	0,45	127,470	125,390	3.451.955	437.208.593	-
ULTA SALON	253,500	-2,07	260,220	253,400	993.261	254.009.186	-
UNITED CONTI	87,580	-1,01	89,430	87,420	1.972.842	173.477.835	-
VERISIGN INC	191,490	0,80	191,955	188,330	509.998	97.582.851	-
VERISK ANALY	149,190	1,21	149,560	146,507	684.890	101.734.860	-
VERTEX PHARM	218,980	-0,71	221,620	217,830	1.484.056	324.980.021	-
WALGREENS B.	57,880	-1,19	58,810	57,685	4.356.392	252.675.633	-
WESTERN DIGI	54,300	1,06	55,400	53,750	6.786.044	370.304.107	-
WILLIS TOWER	200,040	0,82	200,290	196,770	641.055	127.862.863	-
WORKDAY, INC	159,460	-0,18	160,610	157,610	3.778.749	603.423.910	-
WYNN RESORTS	129,780	-1,88	134,190	128,820	2.820.892	369.059.511	-
XCEL ENERGY	62,260	1,47	62,375	61,100	2.773.035	171.900.592	-
XILINX INC	96,230	-0,32	98,440	95,860	3.663.665	354.605.190	-