Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

29/04/2019
- Cierre
- 7.839,04
- Var. (%)
- 0,158%
30/04/2019
- Cierre
- 7.781,46
- Var. (%)
- -0,735%
01/05/2019
- Cierre
- 7.751,85
- Var. (%)
- -0,381%
02/05/2019
- Cierre
- 7.724,06
- Var. (%)
- -0,359%
03/05/2019
- Cierre
- 7.845,73
- Var. (%)
- 1,575%
06/05/2019
- Cierre
- 7.794,09
- Var. (%)
- -0,658%
07/05/2019
- Cierre
- 7.640,15
- Var. (%)
- -1,975%
08/05/2019
- Cierre
- 7.617,55
- Var. (%)
- -0,296%
09/05/2019
- Cierre
- 7.582,75
- Var. (%)
- -0,457%
10/05/2019
- Cierre
- 7.586,53
- Var. (%)
- 0,050%
13/05/2019
- Cierre
- 7.324,13
- Var. (%)
- -3,459%
14/05/2019
- Cierre
- 7.401,88
- Var. (%)
- 1,062%
15/05/2019
- Cierre
- 7.503,25
- Var. (%)
- 1,369%
16/05/2019
- Cierre
- 7.580,14
- Var. (%)
- 1,025%
17/05/2019
- Cierre
- 7.503,68
- Var. (%)
- -1,009%

-0.27%

Nivel

7.503,67 p.

MAXIMO

7.605,66 p.

MÍNIMO

7.496,92 p.

VOL. DIARIO (TIT.)

315.955.247

VAR. 2019(%)

18,54 %

VARIACIÓN

-1,01 % -76,47 p.

APERTURA

7.513,15 p.

ÚLT. SESIÓN

7.580,14 p.

EFECTIVO

- €

VAR. 12 MESES(%)

8,72 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	46,390	-1,90	47,365	46,295	4.280.786	199.680.922	-
ADOBE SYSTEM	279,850	-1,30	284,412	279,069	2.223.523	624.718.261	-
ADVANCED MIC	27,500	-1,82	28,460	27,400	65.385.351	1.828.539.983	-
ALEXION PHAR	130,900	-0,38	131,990	129,860	1.165.938	152.695.725	-
ALIGN TECH	322,610	-2,50	330,720	321,710	826.156	268.655.201	-
ALPHABET A	1.168,780	-1,33	1.186,290	1.166,420	1.268.050	1.489.341.146	-
ALPHABET C	1.162,300	-1,41	1.180,150	1.160,010	1.208.623	1.411.725.188	-
AMAZON.COM	1.869,000	-2,02	1.910,530	1.867,330	4.736.618	8.946.960.535	-
AMER.AIR.GRP	31,740	-1,79	32,360	31,690	4.751.627	151.768.169	-
AMGEN INC	169,910	-0,01	171,240	169,110	2.266.628	385.796.356	-
ANALOG DEVIC	100,830	-3,70	103,860	100,185	5.468.061	556.031.161	-
APPLE INC	189,000	-0,57	190,900	186,760	32.879.090	6.211.410.776	-
APPLI.MATLS.	42,700	2,50	44,360	42,565	20.218.164	877.763.330	-
ASML HOLDING	201,200	-0,47	204,460	200,750	700.321	141.876.308	-
AUTODESK INC	174,330	-1,33	177,695	173,890	1.276.108	223.815.909	-
AUTOMAT.DATA	161,720	0,12	162,080	159,850	2.101.107	338.744.822	-
BAIDU	128,310	-16,52	134,130	126,910	29.287.232	3.809.576.295	-
BIOGEN INC.	229,280	-0,69	232,000	228,110	1.893.279	435.223.901	-
BIOMARIN PHA	88,710	-1,07	90,360	88,000	1.590.789	142.258.461	-
BOOKING HOLD	1.787,290	-0,89	1.819,420	1.785,000	346.325	622.148.417	-
BROADCOM COR	289,890	-2,49	293,570	288,410	3.909.439	1.136.781.340	-
CADENCE DESI	68,660	-1,70	69,930	68,560	2.045.827	141.467.733	-
CELGENE CORP	95,420	-0,09	95,835	95,000	4.185.837	399.664.527	-
CERNER CORP	68,480	-0,62	69,620	68,330	2.257.242	155.234.153	-
CHARTER COMM	386,410	1,10	387,410	381,830	882.511	340.106.628	-
CHECK POINT	118,430	-0,58	119,790	118,130	546.397	64.867.709	-
CINTAS CORP	223,420	-0,13	225,330	221,820	350.886	78.484.120	-
CISCO SYSTEM	56,350	0,75	56,830	55,520	27.299.346	1.540.115.276	-
CITRIX SYS.	95,800	-0,81	96,570	95,640	1.612.315	154.653.319	-
COGNIZANT	59,440	1,36	59,500	57,810	8.199.187	484.296.916	-
COMCAST CL A	43,540	0,81	43,805	43,020	13.916.014	605.734.117	-
COSTCO WHOLE	248,350	0,37	250,049	245,593	1.672.148	415.429.960	-
CSX CORPORAT	78,400	0,23	78,770	77,420	3.522.717	275.948.392	-
CTRIP.COM	36,700	-5,44	38,250	36,500	7.147.869	266.400.538	-
DOLLAR TREE	100,390	-0,50	101,030	99,400	1.877.923	188.457.345	-
EBAY INC.	36,900	-0,99	37,270	36,600	9.273.574	342.452.470	-
ELECTRO.ARTS	97,260	-1,76	98,950	96,650	3.031.453	295.852.190	-
EXPEDIA INC	116,260	-1,62	118,220	116,020	1.793.147	209.721.421	-
FACEBOOK INC	185,300	-0,90	187,580	184,280	10.485.370	1.949.578.325	-
FASTENAL CO.	64,170	-0,68	64,865	63,720	2.086.472	134.236.466	-
FISERV INC	87,300	-0,55	87,590	86,910	2.876.618	251.033.260	-
FOR CORPARAT	36,830	2,05	37,070	36,080	1.084.397	39.821.930	-
FOX CORPOR.	37,320	2,22	37,590	36,550	5.507.954	204.740.340	-
GILEAD SCIEN	66,360	0,88	67,220	65,600	6.660.945	443.413.256	-
HASBRO, INC.	97,150	-1,15	98,890	96,790	1.274.401	124.307.971	-
HENRY SCHEIN	67,920	1,24	68,110	66,655	1.972.682	133.589.599	-
HUNT J B TRA	96,020	-0,55	97,940	95,660	1.604.807	154.997.378	-
IDEXX LAB	249,560	-0,96	252,130	248,680	507.919	127.044.310	-
ILLUMINA INC	307,630	-0,72	313,190	307,100	744.048	229.969.318	-
INCYTE GENOM	77,200	-0,57	78,020	76,120	927.001	71.601.055	-
INTEL CORP	44,890	-1,41	45,730	44,764	22.500.360	1.014.638.487	-
INTUIT INC	245,450	-0,85	249,760	245,130	1.294.008	318.555.804	-
INTUITIVE S.	490,140	-0,32	496,843	485,030	464.781	228.148.665	-
JD.COM, INC.	29,310	-3,78	30,015	29,150	18.158.377	536.878.678	-
KLA-TENCOR	108,600	-0,17	110,320	107,350	1.747.471	190.719.547	-
KRAFT HEINZ	32,530	0,22	32,870	32,205	5.852.480	190.896.497	-
LAM RESEARCH	194,160	-0,15	200,000	193,000	2.444.172	480.314.263	-
LIBERTY GLO.	24,660	-1,48	25,170	24,620	7.243.923	179.466.311	-
LIBERTY GLOB	25,230	-1,52	25,750	25,220	1.591.978	40.505.989	-
LULULEMON AT	173,000	-2,15	176,650	172,560	1.577.674	274.655.572	-
MARRIOTT INT	130,910	-1,21	133,170	130,870	1.653.493	217.720.973	-
MAXIM INTGED	53,590	-1,49	54,890	53,520	1.883.111	101.644.686	-
MERCADOLIBRE	574,570	-3,55	589,890	573,630	551.642	320.891.890	-
MICROCHIP	83,260	-2,14	85,360	83,060	2.304.727	193.250.441	-
MICRON TECH.	36,060	-3,35	37,280	35,800	31.096.274	1.136.234.284	-
MICROSOFT	128,070	-0,67	130,460	127,920	25.770.539	3.321.342.006	-
MONDELEZ INT	52,230	-1,08	52,820	52,110	6.956.257	364.504.041	-
MONSTER BEVE	63,630	-0,47	64,070	63,520	1.900.007	121.254.534	-
MYLAN N.V.	19,640	-2,82	20,070	19,630	5.354.678	106.121.911	-
NETAPP INC	69,090	-0,86	69,950	68,600	1.912.934	132.391.235	-
NETEASE	266,530	-4,51	274,500	264,125	1.032.834	277.807.484	-
NETFLIX INC.	354,450	-1,35	359,620	353,785	4.725.448	1.685.225.683	-
NVIDIA CORP.	156,530	-2,28	163,710	154,940	25.551.698	4.081.033.596	-
NXP SEMICON.	95,130	-2,58	98,790	94,965	3.348.259	322.375.068	-
O'REILLY AUT	353,020	0,13	357,895	350,362	606.355	214.754.697	-
PACCAR INC.	69,240	-0,93	70,150	68,900	1.503.532	104.484.242	-
PAYCHEX INC	86,270	-0,43	86,850	85,780	1.672.966	144.423.774	-
PAYPAL HOLDI	112,800	-0,94	114,250	112,242	4.512.583	510.430.804	-
PEPSICO, INC	130,510	0,18	130,870	129,650	4.011.704	523.072.186	-
QUALCOMM INC	81,500	-1,58	83,120	80,000	19.523.405	1.593.820.620	-
REGENERON PH	304,940	-1,01	309,210	303,700	756.025	231.525.706	-
ROSS STORES	97,200	1,38	97,390	95,260	2.452.709	237.786.877	-
SIRIUS XM HL	5,660	0,18	5,710	5,620	20.774.096	117.804.133	-
SKYWORKS	70,410	-4,84	73,160	69,910	4.254.075	304.636.870	-
STARBUCKS	78,910	0,01	79,650	78,370	7.380.077	583.380.675	-
SYMANTEC COR	19,840	0,66	20,210	19,580	10.597.703	210.888.314	-
SYNOPSYS INC	121,390	-1,45	123,800	121,100	1.362.316	166.529.921	-
T-MOBILE US,	75,370	-0,01	76,320	75,020	3.618.980	273.809.127	-
TAKE-TWO INT	106,660	-0,83	108,485	106,000	1.245.057	133.184.792	-
TESLA MOTORS	211,030	-7,58	222,240	208,920	17.786.666	3.843.862.202	-
TEXAS INSTRS	106,790	-2,22	109,480	106,110	6.944.146	747.247.664	-
ULTA SALON	342,450	-0,23	349,560	342,100	573.389	198.039.871	-
UNITED CONTI	81,500	-1,31	82,470	81,230	2.857.897	233.398.007	-
VERISIGN INC	195,300	-0,78	197,500	195,160	349.171	68.366.476	-
VERISK ANALY	141,970	-0,11	142,930	141,240	656.325	93.213.394	-
VERTEX PHARM	168,730	-0,88	170,840	167,970	898.185	152.016.225	-
WALGREENS B.	52,270	0,40	52,835	51,930	4.812.298	252.421.323	-
WESTERN DIGI	44,630	-1,02	45,810	43,430	4.467.076	200.632.943	-
WILLIS TOWER	176,000	-1,16	177,630	175,750	508.949	89.742.801	-
WORKDAY, INC	210,380	-0,76	212,250	207,810	2.434.531	511.946.506	-
WYNN RESORTS	121,420	-4,63	125,940	121,220	2.624.510	322.328.220	-
XCEL ENERGY	58,210	0,83	58,480	57,460	2.532.390	147.230.206	-
XILINX INC	104,760	-1,29	106,532	103,460	8.374.535	878.836.931	-