Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

29/03/2019
- Cierre
- 7.378,77
- Var. (%)
- 0,796%
01/04/2019
- Cierre
- 7.478,42
- Var. (%)
- 1,350%
02/04/2019
- Cierre
- 7.499,64
- Var. (%)
- 0,284%
03/04/2019
- Cierre
- 7.544,97
- Var. (%)
- 0,604%
04/04/2019
- Cierre
- 7.540,57
- Var. (%)
- -0,058%
05/04/2019
- Cierre
- 7.578,84
- Var. (%)
- 0,508%
08/04/2019
- Cierre
- 7.599,74
- Var. (%)
- 0,276%
09/04/2019
- Cierre
- 7.568,49
- Var. (%)
- -0,411%
10/04/2019
- Cierre
- 7.611,49
- Var. (%)
- 0,568%
11/04/2019
- Cierre
- 7.594,89
- Var. (%)
- -0,218%
12/04/2019
- Cierre
- 7.628,15
- Var. (%)
- 0,438%
15/04/2019
- Cierre
- 7.629,12
- Var. (%)
- 0,013%
16/04/2019
- Cierre
- 7.654,73
- Var. (%)
- 0,336%
17/04/2019
- Cierre
- 7.680,72
- Var. (%)
- 0,339%
18/04/2019
- Cierre
- 7.689,72
- Var. (%)
- 0,117%

0.33%

Nivel

7.689,71 p.

MAXIMO

7.694,18 p.

MÍNIMO

7.647,40 p.

VOL. DIARIO (TIT.)

VAR. 2019(%)

21,48 %

VARIACIÓN

0,12 % 9,00 p.

APERTURA

7.688,93 p.

ÚLT. SESIÓN

7.680,71 p.

EFECTIVO

- €

VAR. 12 MESES(%)

13,50 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,310	0,73	45,590	44,650	4.582.974	207.529.679	-
ADOBE SYSTEM	270,570	0,42	270,820	266,640	2.028.988	546.509.058	-
ADVANCED MIC	27,680	0,69	27,880	27,340	39.880.890	1.101.999.683	-
ALEXION PHAR	126,010	0,08	128,220	122,680	2.094.946	262.304.319	-
ALIGN TECH	281,490	2,85	281,500	272,360	1.140.453	317.137.622	-
ALPHABET A	1.241,470	0,11	1.245,940	1.239,410	1.237.788	1.538.292.405	-
ALPHABET C	1.236,370	0,00	1.242,000	1.234,610	1.331.823	1.649.044.894	-
AMAZON.COM	1.861,690	-0,17	1.870,820	1.859,480	2.749.882	5.126.971.405	-
AMER.AIR.GRP	34,370	-0,03	34,620	33,900	3.318.455	113.763.332	-
AMGEN INC	177,470	-2,74	183,490	176,850	8.266.592	1.477.020.682	-
ANALOG DEVIC	114,790	0,34	115,090	113,760	2.052.786	235.107.875	-
APPLE INC	203,860	0,36	204,150	202,520	24.195.766	4.924.376.731	-
APPLI.MATLS.	43,950	0,14	44,270	43,790	6.122.096	269.467.823	-
ASML HOLDING	205,910	1,25	207,030	204,580	1.008.139	207.507.395	-
AUTODESK INC	169,200	0,70	169,380	164,810	1.634.575	274.453.070	-
AUTOMAT.DATA	162,440	-0,25	163,730	162,080	1.423.818	231.651.122	-
BAIDU	171,020	0,41	172,200	169,120	1.974.834	337.933.521	-
BIOGEN INC.	226,390	-0,35	227,880	221,530	2.760.973	622.165.365	-
BIOMARIN PHA	83,160	0,98	84,470	81,220	2.067.788	171.171.110	-
BOOKING HOLD	1.844,310	0,25	1.854,230	1.839,840	344.632	636.391.294	-
BROADCOM COR	318,620	-0,60	322,445	318,160	2.654.805	848.702.406	-
CADENCE DESI	63,370	-0,94	64,330	62,520	3.021.871	191.332.079	-
CELGENE CORP	93,760	-0,57	94,689	93,320	10.590.794	993.794.045	-
CERNER CORP	62,710	0,50	63,005	61,860	2.577.452	161.303.476	-
CHARTER COMM	359,370	-0,64	367,200	356,790	640.780	231.169.398	-
CHECK POINT	119,990	-7,37	120,150	115,210	5.044.101	595.445.710	-
CINTAS CORP	213,680	1,78	213,750	209,940	587.659	124.960.516	-
CISCO SYSTEM	56,400	0,16	56,695	56,110	18.331.954	1.033.603.163	-
CITRIX SYS.	100,110	-0,09	100,350	98,720	2.223.645	221.759.597	-
COGNIZANT	71,340	-1,12	72,270	70,555	5.469.565	389.435.168	-
COMCAST CL A	42,430	-0,33	42,830	42,040	13.959.321	592.405.678	-
COSTCO WHOLE	245,810	0,10	247,250	244,701	1.365.116	335.936.241	-
CSX CORPORAT	78,970	0,04	79,830	78,470	6.296.112	497.523.531	-
CTRIP.COM	44,430	1,09	44,530	43,640	3.049.947	134.996.600	-
DOLLAR TREE	108,670	0,62	109,050	107,980	1.625.531	176.557.924	-
EBAY INC.	35,980	0,03	36,175	35,440	12.334.982	443.531.844	-
ELECTRO.ARTS	93,140	1,29	93,580	91,100	4.262.167	395.456.537	-
EXPEDIA INC	124,510	-0,25	125,170	123,680	1.154.739	143.619.635	-
FACEBOOK INC	178,280	-0,28	178,880	177,340	11.655.608	2.076.316.242	-
FASTENAL CO.	71,080	1,35	71,110	69,960	2.467.472	174.658.359	-
FISERV INC	85,060	-0,27	85,920	85,010	3.588.577	306.035.303	-
FOR CORPARAT	37,920	-0,76	38,370	37,920	2.315.174	88.219.510	-
FOX CORPOR.	38,440	-1,03	39,000	38,430	4.737.418	183.098.617	-
GILEAD SCIEN	62,950	-0,47	63,610	61,555	11.552.923	723.285.645	-
HASBRO, INC.	88,780	-1,55	90,380	88,530	1.172.896	104.455.983	-
HENRY SCHEIN	61,500	1,27	62,100	60,105	1.792.553	109.391.601	-
HUNT J B TRA	97,210	-1,32	99,383	96,540	3.040.760	297.227.364	-
IDEXX LAB	218,490	1,37	219,080	214,250	514.955	112.119.943	-
ILLUMINA INC	319,030	0,11	323,460	312,500	1.136.580	361.318.977	-
INCYTE GENOM	73,960	-0,48	75,710	72,430	1.689.855	124.351.788	-
INTEL CORP	58,490	-0,12	58,880	58,124	20.464.197	1.197.736.378	-
INTUIT INC	257,770	0,59	258,220	254,600	1.370.908	352.646.498	-
INTUITIVE S.	528,060	0,58	537,805	523,540	2.436.844	1.290.154.785	-
JD.COM, INC.	30,010	0,54	30,020	29,480	9.563.677	284.967.372	-
KLA-TENCOR	124,200	0,39	124,580	123,230	1.080.572	134.119.623	-
KRAFT HEINZ	32,960	0,21	33,080	32,850	6.834.566	225.278.643	-
LAM RESEARCH	194,770	-0,77	197,280	194,470	1.409.865	275.756.322	-
LIBERTY GLO.	26,660	-0,30	26,990	26,150	2.937.234	78.030.499	-
LIBERTY GLOB	27,580	0,07	27,805	27,020	1.415.408	38.851.248	-
LULULEMON AT	173,310	1,21	174,640	169,720	2.293.194	396.421.870	-
MARRIOTT INT	134,410	-1,12	136,740	133,490	1.378.277	185.726.566	-
MAXIM INTGED	59,770	0,34	59,980	59,480	1.070.106	63.977.552	-
MERCADOLIBRE	492,000	-1,28	493,790	477,030	663.587	322.588.089	-
MICROCHIP	98,710	-0,56	99,895	98,020	2.411.784	238.256.257	-
MICRON TECH.	43,400	0,58	43,530	42,790	16.193.579	699.650.367	-
MICROSOFT	123,370	1,31	123,520	121,301	27.990.998	3.432.825.920	-
MONDELEZ INT	50,090	-0,28	50,560	50,000	6.407.670	321.703.793	-
MONSTER BEVE	55,200	0,56	55,420	54,800	4.216.261	232.491.926	-
MYLAN N.V.	26,850	0,45	27,180	26,570	3.806.669	102.234.072	-
NETAPP INC	77,690	0,03	77,960	76,920	1.557.410	120.828.278	-
NETEASE	266,010	-0,85	269,000	263,370	488.625	129.595.527	-
NETFLIX INC.	360,350	1,58	360,410	351,640	8.353.165	2.989.214.111	-
NVIDIA CORP.	186,300	-0,53	188,930	185,180	9.524.704	1.778.085.796	-
NXP SEMICON.	100,590	-0,57	102,190	99,720	2.832.025	284.706.630	-
O'REILLY AUT	399,460	-1,19	402,610	397,230	774.619	309.892.812	-
PACCAR INC.	71,440	0,45	71,950	71,220	2.353.110	168.184.797	-
PAYCHEX INC	81,590	0,04	82,120	81,100	1.224.798	99.996.837	-
PAYPAL HOLDI	107,360	-1,33	108,450	105,080	10.220.713	1.089.437.292	-
PEPSICO, INC	127,090	0,06	128,260	126,728	6.331.152	806.280.356	-
QUALCOMM INC	79,890	1,02	80,200	78,020	41.621.184	3.311.099.906	-
REGENERON PH	333,340	-2,81	347,550	332,220	1.920.372	645.021.031	-
ROSS STORES	100,000	0,08	100,765	99,820	2.393.653	239.798.583	-
SIRIUS XM HL	6,040	0,50	6,070	5,970	27.593.233	165.885.381	-
SKYWORKS	90,000	-1,29	91,855	89,775	1.531.406	138.421.575	-
STARBUCKS	76,060	1,25	76,260	75,210	6.607.755	501.250.826	-
SYMANTEC COR	24,400	-0,29	24,560	24,060	4.528.552	110.210.900	-
SYNOPSYS INC	115,980	-0,05	116,550	113,810	1.064.424	122.823.845	-
T-MOBILE US,	73,750	1,78	73,780	72,570	2.746.817	201.592.819	-
TAKE-TWO INT	90,740	1,11	91,270	89,430	1.728.333	156.643.017	-
TESLA MOTORS	273,260	0,75	274,840	269,750	5.876.325	1.604.669.894	-
TEXAS INSTRS	115,510	-0,08	116,180	115,130	4.195.777	485.065.844	-
ULTA SALON	350,880	-0,97	359,095	350,250	568.164	200.961.388	-
UNITED CONTI	88,280	-1,08	89,810	87,460	3.508.268	309.581.312	-
VERISIGN INC	186,650	0,19	187,450	184,678	485.151	90.408.204	-
VERISK ANALY	137,990	0,77	138,470	136,340	373.852	51.468.246	-
VERTEX PHARM	168,160	0,71	170,449	163,681	3.195.691	536.195.004	-
WALGREENS B.	54,630	-0,92	55,380	54,580	7.991.280	438.809.654	-
WESTERN DIGI	55,390	1,73	55,440	53,900	5.652.321	310.012.930	-
WILLIS TOWER	177,370	0,27	178,530	175,030	550.843	97.525.188	-
WORKDAY, INC	187,830	-1,67	191,010	184,250	2.505.621	468.891.788	-
WYNN RESORTS	142,440	-0,64	144,680	141,390	1.832.596	261.565.556	-
XCEL ENERGY	54,680	-0,16	55,270	54,640	3.107.346	170.488.879	-
XILINX INC	134,950	-0,64	136,385	132,928	4.030.901	542.302.028	-