Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

01/09/2021
- Cierre
- 15.611,57
- Var. (%)
- 0,186%
02/09/2021
- Cierre
- 15.604,25
- Var. (%)
- -0,047%
03/09/2021
- Cierre
- 15.652,86
- Var. (%)
- 0,312%
06/09/2021
- Cierre
- 15.652,86
- Var. (%)
- 0,000%
07/09/2021
- Cierre
- 15.675,76
- Var. (%)
- 0,146%
08/09/2021
- Cierre
- 15.620,85
- Var. (%)
- -0,350%
09/09/2021
- Cierre
- 15.561,05
- Var. (%)
- -0,383%
10/09/2021
- Cierre
- 15.440,75
- Var. (%)
- -0,773%
13/09/2021
- Cierre
- 15.434,50
- Var. (%)
- -0,040%
14/09/2021
- Cierre
- 15.382,90
- Var. (%)
- -0,334%
15/09/2021
- Cierre
- 15.503,53
- Var. (%)
- 0,784%
16/09/2021
- Cierre
- 15.515,91
- Var. (%)
- 0,080%
17/09/2021
- Cierre
- 15.333,47
- Var. (%)
- -1,176%
20/09/2021
- Cierre
- 15.012,19
- Var. (%)
- -2,095%
21/09/2021
- Cierre
- 15.027,77
- Var. (%)
- 0,104%

-0.24%

Nivel

15.027,70 p.

MAXIMO

15.139,80 p.

MÍNIMO

14.986,90 p.

VOL. DIARIO (TIT.)

VAR. 2021(%)

16,60 %

VARIACIÓN

0,10 % 15,60 p.

APERTURA

15.096,90 p.

ÚLT. SESIÓN

15.012,10 p.

EFECTIVO

- €

VAR. 12 MESES(%)

36,86 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	73,030	-4,13	76,610	72,940	14.209.593	1.050.626.647	-
ADOBE SYSTEM	645,890	0,72	650,945	640,300	2.448.173	1.577.099.147	-
ADVANCED MIC	102,820	1,25	103,429	101,180	35.481.501	3.633.950.271	-
ALIGN TECH	709,150	-0,07	721,000	704,610	646.869	459.748.841	-
ALPHABET A	2.780,660	0,23	2.800,230	2.765,560	1.266.595	3.527.910.264	-
ALPHABET C	2.792,930	0,45	2.816,230	2.778,110	906.412	2.535.961.754	-
AMAZON.COM	3.343,630	-0,36	3.379,700	3.332,390	2.779.274	9.323.977.336	-
AMERICAN ELE	82,990	-0,37	84,020	82,970	3.267.927	272.551.649	-
AMGEN INC	215,360	0,12	218,100	214,360	2.111.593	455.858.655	-
ANALOG DEVIC	170,570	0,64	171,640	168,240	4.011.238	684.329.794	-
ANSYS INC	353,420	-0,84	359,660	353,270	203.187	72.185.059	-
APPLE INC	143,430	0,34	144,600	142,780	75.833.962	1.089.418.173	-
APPLI.MATLS.	135,180	-0,26	137,240	133,450	5.781.743	782.610.977	-
ASML HOLDING	854,730	1,66	862,370	844,490	905.443	774.614.292	-
ATLASSIAN CO	405,980	1,35	420,230	404,695	1.629.215	668.217.062	-
AUTODESK INC	283,190	-0,14	286,170	282,090	720.006	204.380.759	-
AUTOMAT.DATA	197,050	-0,89	199,390	196,350	985.589	194.501.049	-
BAIDU	156,710	1,43	158,230	155,500	2.918.625	458.266.233	-
BIOGEN INC.	295,540	-0,99	304,210	292,730	738.102	219.426.942	-
BOOKING HOLD	2.325,620	-0,65	2.363,520	2.322,390	211.121	493.402.303	-
BROADCOM COR	490,990	-0,77	493,750	487,000	1.692.796	831.844.918	-
CADENCE DESI	160,870	-0,04	162,490	160,560	860.343	138.765.662	-
CDW CORP	187,760	-0,02	188,990	185,760	654.934	122.953.635	-
CERNER CORP	73,350	-0,46	74,310	73,330	1.502.686	110.567.191	-
CHARTER COMM	747,630	-1,09	760,250	744,990	749.106	561.357.537	-
CHECK POINT	113,090	-1,49	115,700	112,690	830.469	94.327.968	-
CINTAS CORP	393,300	-0,08	397,090	391,580	341.615	134.461.198	-
CISCO SYSTEM	55,260	-1,13	56,370	55,230	18.700.634	1.039.348.387	-
COGNIZANT	74,510	-0,73	75,460	74,480	2.322.203	173.757.025	-
COMCAST CL A	56,060	-0,76	57,300	55,745	13.697.571	770.735.112	-
COPART INC	141,030	-0,09	143,060	140,720	847.980	119.993.230	-
COSTCO WHOLE	452,110	0,22	456,839	450,160	1.531.140	694.062.529	-
CSX CORPORAT	29,710	-0,20	30,340	29,615	10.219.056	304.498.237	-
DEXCOM INC	553,790	-0,71	563,510	553,340	441.553	246.213.233	-
DOCUSIGN INC	271,160	-0,05	274,305	267,960	2.083.579	564.303.976	-
DOLLAR TREE	86,260	-1,62	88,220	85,980	2.513.225	217.655.506	-
EBAY INC.	72,120	-1,03	74,030	72,070	5.374.248	390.495.941	-
ELECTRO.ARTS	126,760	-2,56	130,499	126,560	3.689.163	470.241.142	-
EXELON CORP	49,020	-1,39	49,810	48,990	4.864.207	240.134.898	-
FACEBOOK INC	357,480	0,50	360,040	355,190	11.747.785	4.204.370.406	-
FASTENAL CO.	52,670	-0,43	53,220	52,260	2.732.501	143.925.740	-
FISERV INC	106,210	-1,04	107,930	105,990	3.448.970	367.388.109	-
FOR CORPARAT	34,480	-0,14	35,170	34,240	1.097.903	37.984.776	-
FOX CORPOR.	37,130	0,00	37,865	36,920	2.016.702	75.200.924	-
GILEAD SCIEN	71,730	1,09	72,060	71,110	5.896.106	422.234.659	-
Honeywell In	214,900	-0,38	216,940	214,350	2.567.907	553.295.337	-
IDEXX LAB	666,870	1,07	668,510	659,300	739.146	491.926.167	-
ILLUMINA INC	434,760	-0,74	442,540	434,630	767.206	335.354.286	-
INCYTE GENOM	76,060	0,20	76,830	74,860	1.208.090	90.959.745	-
INTEL CORP	52,870	-0,21	53,450	52,830	17.953.225	953.088.498	-
INTUIT INC	555,250	0,15	559,870	553,510	758.081	421.973.793	-
INTUITIVE S.	1.014,040	0,00	1.029,620	1.013,000	637.914	649.072.711	-
JD.COM, INC.	73,500	-0,88	75,430	73,440	7.431.504	550.890.291	-
KEURIG DR PE	33,990	-0,96	34,700	33,825	9.602.596	327.922.996	-
KLA-TENCOR	356,580	0,39	359,440	349,640	1.160.394	413.038.081	-
KRAFT HEINZ	35,940	-0,75	36,555	35,825	3.876.034	139.729.564	-
LAM RESEARCH	586,220	-0,63	594,275	578,298	1.601.771	941.359.761	-
LULULEMON AT	424,190	1,11	426,700	419,550	610.935	259.109.707	-
MARRIOTT INT	142,010	-0,57	144,539	141,220	1.707.345	243.068.953	-
Marvell Tech	61,030	0,58	61,490	60,170	3.468.329	211.589.504	-
MATCH GROUP	151,920	0,30	153,020	148,160	3.240.693	489.165.891	-
MAXIM INTGED	103,500	0,35	-	-	74	7.660	-
MERCADOLIBRE	1.838,590	0,98	1.862,670	1.817,690	203.685	375.325.806	-
MICROCHIP	157,290	0,50	158,485	155,080	2.545.468	397.908.781	-
MICRON TECH.	72,140	-0,32	73,130	71,660	16.018.643	1.159.255.422	-
MICROSOFT	294,800	0,17	297,540	294,070	22.358.035	6.609.465.436	-
MODERNA INC	434,040	2,53	439,590	420,300	9.355.149	4.041.902.987	-
MONDELEZ INT	60,220	-0,35	61,140	60,115	7.156.668	432.891.693	-
MONSTER BEVE	91,800	-1,07	93,740	91,740	1.396.169	128.759.191	-
NETEASE	79,950	-0,14	80,580	79,150	2.399.695	192.313.580	-
NETFLIX INC.	573,140	-0,40	581,880	569,370	2.250.058	1.293.945.855	-
NVIDIA CORP.	212,460	0,63	214,250	209,500	20.478.317	4.349.915.526	-
NXP SEMICON.	206,060	1,62	207,770	203,010	1.524.284	313.550.835	-
O'REILLY AUT	607,220	1,37	610,545	601,850	392.248	238.127.934	-
OKTA, INC.	251,760	-0,35	257,020	250,060	801.456	202.464.747	-
PACCAR INC.	78,970	-1,13	80,210	78,720	3.049.078	241.368.467	-
PAYCHEX INC	108,500	0,11	108,900	107,730	1.420.223	153.984.579	-
PAYPAL HOLDI	269,490	-0,16	272,298	267,800	4.325.867	1.168.888.836	-
PELOTON INTE	100,920	0,19	103,930	100,440	3.909.850	397.374.485	-
PEPSICO, INC	153,540	-0,05	156,120	152,970	4.479.811	690.256.975	-
PINDUODUO IN	95,100	0,98	96,240	93,890	4.317.303	410.840.140	-
QUALCOMM INC	131,750	-0,76	133,910	131,280	6.174.078	816.699.400	-
REGENERON PH	646,950	0,95	656,860	642,810	440.819	286.542.700	-
ROSS STORES	113,830	0,62	115,420	113,420	1.561.956	178.504.478	-
SEAGEN INC	165,010	3,74	170,880	159,480	1.459.959	242.634.869	-
SIRIUS XM HL	5,980	-0,33	6,060	5,960	14.489.577	86.972.147	-
SKYWORKS	170,850	0,23	173,100	169,866	1.326.434	227.446.365	-
SPLUNK INC	148,180	0,97	149,630	146,730	1.111.844	164.849.589	-
STARBUCKS	112,220	0,36	113,600	111,750	5.468.438	616.290.912	-
SYNOPSYS INC	317,900	-1,06	323,610	317,700	933.556	298.325.556	-
T-MOBILE US,	124,900	-0,58	127,500	124,850	5.907.966	743.710.759	-
TESLA MOTORS	739,380	1,26	744,739	730,440	16.320.362	1.206.762.863	-
TEXAS INSTRS	192,960	0,19	194,360	190,835	3.093.468	597.340.837	-
TRIP COM GRP	28,290	1,18	28,730	27,970	3.099.836	88.068.954	-
VERISIGN INC	213,720	-0,17	216,150	212,990	404.492	86.635.424	-
VERISK ANALY	202,950	0,62	204,249	201,150	859.295	174.425.124	-
VERTEX PHARM	185,800	0,07	187,490	185,105	913.436	170.105.095	-
WALGREENS B.	48,020	-0,79	49,120	47,910	4.614.389	223.018.788	-
WORKDAY, INC	270,180	1,12	272,410	266,750	1.797.562	485.447.859	-
XCEL ENERGY	63,290	-0,24	64,100	63,195	3.126.216	198.689.822	-
XILINX INC	151,250	0,87	152,920	149,940	1.801.095	272.771.193	-
ZOOM VIDEO C	278,240	-0,87	281,170	275,065	4.163.972	1.157.422.398	-