Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

21/11/2018
- Cierre
- 6.575,66
- Var. (%)
- 0,746%
23/11/2018
- Cierre
- 6.527,35
- Var. (%)
- -0,735%
26/11/2018
- Cierre
- 6.678,34
- Var. (%)
- 2,313%
27/11/2018
- Cierre
- 6.701,04
- Var. (%)
- 0,340%
28/11/2018
- Cierre
- 6.913,33
- Var. (%)
- 3,168%
29/11/2018
- Cierre
- 6.892,40
- Var. (%)
- -0,303%
30/11/2018
- Cierre
- 6.949,01
- Var. (%)
- 0,821%
03/12/2018
- Cierre
- 7.062,13
- Var. (%)
- 1,628%
04/12/2018
- Cierre
- 6.795,21
- Var. (%)
- -3,780%
06/12/2018
- Cierre
- 6.838,85
- Var. (%)
- 0,642%
07/12/2018
- Cierre
- 6.613,28
- Var. (%)
- -3,298%
10/12/2018
- Cierre
- 6.682,74
- Var. (%)
- 1,050%
11/12/2018
- Cierre
- 6.704,24
- Var. (%)
- 0,322%
12/12/2018
- Cierre
- 6.763,96
- Var. (%)
- 0,891%
13/12/2018
- Cierre
- 6.767,97
- Var. (%)
- 0,059%

0.26%

Nivel

6.767,97 p.

MAXIMO

6.833,78 p.

MÍNIMO

6.724,04 p.

VOL. DIARIO (TIT.)

534.029.514

VAR. 2018(%)

5,81 %

VARIACIÓN

0,06 % 4,02 p.

APERTURA

6.805,69 p.

ÚLT. SESIÓN

6.763,95 p.

EFECTIVO

- €

VAR. 12 MESES(%)

5,84 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	48,510	0,12	49,260	47,721	7.755.190	374.805.194	-
ADOBE SYSTEM	248,080	1,03	251,600	245,200	5.395.115	1.336.740.313	-
ALEXION PHAR	112,430	-3,91	118,260	112,330	2.564.620	290.846.648	-
ALIGN TECH	217,230	-0,94	221,455	212,940	884.527	191.796.231	-
ALPHABET A	1.073,540	-0,02	1.088,420	1.064,990	1.249.403	1.343.097.779	-
ALPHABET C	1.061,900	-0,17	1.079,750	1.053,930	1.329.768	1.415.887.271	-
AMAZON.COM	1.658,380	-0,31	1.692,120	1.641,500	5.271.162	8.753.230.900	-
AMER.AIR.GRP	32,460	-5,50	34,690	32,380	10.279.702	339.627.878	-
AMGEN INC	197,530	0,57	197,660	195,220	2.129.816	418.787.125	-
ANALOG DEVIC	88,460	-0,70	89,990	88,080	1.668.358	148.002.108	-
APPLE INC	170,950	1,09	172,570	169,550	31.897.827	5.454.058.313	-
APPLI.MATLS.	33,710	-1,43	34,490	33,535	9.675.687	327.906.866	-
ASML HOLDING	164,090	-0,68	165,610	163,710	698.173	114.790.066	-
AUTODESK INC	135,570	-1,61	138,945	133,655	1.485.917	201.639.796	-
AUTOMAT.DATA	138,200	-0,42	139,570	136,750	1.871.656	258.290.326	-
BAIDU	179,900	0,08	183,100	179,170	1.797.617	325.070.721	-
BIOGEN INC.	320,140	-0,77	325,690	319,000	1.220.740	392.247.042	-
BIOMARIN PHA	93,890	-0,66	95,430	92,870	697.473	65.349.527	-
BOOKING HOLD	1.833,070	-1,24	1.865,610	1.821,280	361.640	664.063.495	-
BROADCOM COR	258,300	1,30	261,500	254,580	5.435.509	1.400.970.236	-
CADENCE DESI	44,110	-0,63	44,700	43,860	927.424	40.941.468	-
CELGENE CORP	69,740	-1,64	71,140	68,850	5.162.868	360.289.246	-
CERNER CORP	56,770	1,10	56,980	56,170	2.426.757	137.504.268	-
CHARTER COMM	311,480	-1,67	321,179	308,250	1.063.071	331.352.145	-
CHECK POINT	108,440	-0,28	110,000	107,905	815.977	88.608.860	-
CINTAS CORP	171,840	-0,76	174,130	170,690	428.879	73.770.159	-
CISCO SYSTEM	47,470	0,11	47,965	47,130	20.051.716	951.919.472	-
CITRIX SYS.	110,260	-0,05	111,020	109,740	1.865.382	205.611.623	-
COGNIZANT	69,080	1,54	69,290	67,820	4.129.894	284.161.086	-
COMCAST CL A	36,760	-0,59	37,300	36,390	18.407.297	675.950.282	-
COSTCO WHOLE	226,510	-0,57	229,615	225,480	2.170.188	492.238.353	-
CSX CORPORAT	68,840	-0,06	69,640	67,940	4.522.175	310.495.274	-
CTRIP.COM	28,300	-2,51	29,200	28,190	2.988.504	85.249.967	-
DOLLAR TREE	85,050	0,56	85,480	84,770	1.934.340	164.520.509	-
EBAY INC.	29,020	-0,07	29,310	28,770	12.261.811	355.925.862	-
ELECTRO.ARTS	80,860	-2,57	83,935	80,780	5.011.120	408.832.342	-
EXPEDIA INC	119,590	-1,25	122,120	118,400	1.161.450	138.974.804	-
EXPRESS SCR.	98,950	2,08	99,180	97,090	8.429.004	829.286.929	-
FACEBOOK INC	145,010	0,35	145,850	143,190	18.148.610	2.621.367.829	-
FASTENAL CO.	54,730	-0,07	55,400	54,290	2.068.115	113.167.209	-
FISERV INC	77,740	0,13	78,210	76,960	1.660.167	128.755.575	-
GILEAD SCIEN	67,350	-0,33	68,290	66,710	6.198.428	417.114.495	-
HASBRO, INC.	83,760	-1,26	85,380	83,570	1.058.708	89.307.917	-
HENRY SCHEIN	83,790	-1,56	86,055	83,310	1.485.035	125.041.321	-
HOLOGIC INC	42,840	-0,09	43,360	42,520	1.685.380	72.201.992	-
HUNT J B TRA	95,870	-2,47	98,620	95,410	751.971	72.289.598	-
IDEXX LAB	194,970	-2,38	201,020	193,190	444.714	87.075.574	-
ILLUMINA INC	334,620	-0,68	342,182	330,820	571.658	191.440.744	-
INCYTE GENOM	67,290	-0,56	68,870	67,050	1.182.140	79.955.028	-
INTEL CORP	48,290	0,96	48,580	47,855	19.525.963	941.992.374	-
INTUIT INC	208,440	-0,35	211,170	204,710	2.405.903	499.088.531	-
INTUITIVE S.	512,250	-0,66	525,400	508,055	619.328	318.070.381	-
JD.COM, INC.	22,710	3,75	23,350	22,000	25.480.953	580.428.903	-
KLA-TENCOR	92,680	-0,92	94,480	92,045	1.105.457	102.705.304	-
KRAFT HEINZ	48,470	0,44	48,632	48,000	4.683.563	226.540.349	-
LAM RESEARCH	138,760	0,22	140,560	137,730	1.669.645	232.344.918	-
LIBERTY GLO.	22,770	-1,60	23,400	22,560	3.939.432	89.692.178	-
LIBERTY GLOB	23,570	-1,01	24,100	23,250	2.406.871	56.509.327	-
LIBERTY INTE	20,620	-2,55	21,220	20,420	2.516.218	51.956.725	-
MARRIOTT INT	108,850	-1,11	110,975	108,240	2.066.676	225.881.491	-
MAXIM INTGED	53,380	-1,48	54,510	53,095	2.765.059	147.908.042	-
MERCADOLIBRE	333,510	-7,71	361,000	333,330	721.475	246.409.601	-
MICROCHIP	72,430	-1,56	74,700	72,050	2.113.415	153.917.663	-
MICRON TECH.	35,020	-2,80	36,370	34,760	23.825.359	841.741.153	-
MICROSOFT	109,450	0,34	110,870	108,630	31.333.362	3.427.368.841	-
MONDELEZ INT	44,350	0,64	44,400	43,690	6.102.051	270.052.717	-
MONSTER BEVE	53,430	-6,98	56,175	53,070	4.248.879	229.227.629	-
MYLAN N.V.	30,040	-1,22	30,720	29,825	3.410.126	103.079.824	-
NETEASE	253,330	2,53	257,150	248,200	1.194.085	302.809.974	-
NETFLIX INC.	276,020	0,41	279,320	271,850	8.379.292	2.306.692.028	-
NVIDIA CORP.	148,890	-0,01	153,380	147,440	11.784.624	1.765.537.786	-
NXP SEMICON.	78,830	-0,83	80,430	78,073	5.182.882	408.185.149	-
O'REILLY AUT	354,560	0,26	355,500	350,430	613.585	216.920.409	-
PACCAR INC.	57,310	1,60	57,470	56,670	2.720.208	155.386.309	-
PAYCHEX INC	67,380	-1,09	68,510	66,740	2.225.768	149.791.109	-
PAYPAL HOLDI	87,560	1,23	88,710	86,410	8.877.266	776.875.811	-
PEPSICO, INC	118,350	1,15	118,890	117,110	6.181.237	730.456.851	-
QUALCOMM INC	58,090	0,64	58,380	57,560	8.949.912	519.390.942	-
REGENERON PH	378,510	0,15	381,980	372,650	478.928	180.481.038	-
ROSS STORES	80,820	-0,10	81,670	79,840	2.956.586	238.198.820	-
SEAGATE TECH	39,400	-1,50	40,360	39,190	2.647.604	104.793.714	-
SHIRE PLC	176,690	2,44	176,790	174,950	2.274.136	400.256.276	-
SIRIUS XM HL	6,240	-1,27	6,375	6,130	30.899.028	192.336.184	-
SKYWORKS	69,620	0,45	70,430	69,280	1.652.153	115.238.925	-
STARBUCKS	66,910	1,18	67,224	66,130	10.016.213	667.639.681	-
SYMANTEC COR	22,480	-1,19	22,900	22,400	4.693.081	105.943.691	-
SYNOPSYS INC	89,290	-0,52	90,590	88,563	1.326.011	118.400.618	-
T-MOBILE US,	66,360	0,39	66,850	65,470	3.209.995	212.375.715	-
TAKE-TWO INT	105,900	1,64	106,590	102,910	2.291.278	241.280.809	-
TESLA MOTORS	376,790	2,78	377,440	366,750	7.365.854	2.743.495.910	-
TEXAS INSTRS	95,840	0,03	96,610	95,100	3.647.485	349.352.070	-
TWENTY-FIRST	48,920	0,00	49,140	48,860	7.095.450	347.628.020	-
TWENTY-FIRST	49,140	0,02	49,370	49,080	12.256.075	603.089.409	-
ULTA SALON	251,520	-1,42	256,235	250,528	817.560	206.182.824	-
VERISK ANALY	115,460	-0,62	116,650	114,740	741.913	85.699.856	-
VERTEX PHARM	173,420	-1,16	177,490	171,600	971.193	168.250.357	-
VODAFONE GRP	20,090	-1,71	20,425	19,950	7.939.814	159.919.908	-
WALGREENS B.	82,320	-0,15	83,140	81,680	4.771.106	392.624.859	-
WESTERN DIGI	39,960	-2,47	41,220	39,735	4.924.336	199.040.503	-
WORKDAY, INC	164,650	-0,53	167,190	161,405	1.689.600	277.501.143	-
WYNN RESORTS	108,110	-1,18	111,280	106,930	2.781.947	302.532.371	-
XCEL ENERGY	53,680	1,40	53,910	53,060	3.315.595	177.708.263	-
XILINX INC	89,130	-1,56	91,870	88,791	1.783.645	159.732.422	-