Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

12/05/2020
- Cierre
- 9.112,45
- Var. (%)
- -2,005%
13/05/2020
- Cierre
- 9.000,08
- Var. (%)
- -1,233%
14/05/2020
- Cierre
- 9.094,43
- Var. (%)
- 1,048%
15/05/2020
- Cierre
- 9.152,64
- Var. (%)
- 0,640%
18/05/2020
- Cierre
- 9.331,93
- Var. (%)
- 1,959%
19/05/2020
- Cierre
- 9.298,54
- Var. (%)
- -0,358%
20/05/2020
- Cierre
- 9.485,02
- Var. (%)
- 2,005%
21/05/2020
- Cierre
- 9.377,99
- Var. (%)
- -1,128%
22/05/2020
- Cierre
- 9.413,99
- Var. (%)
- 0,384%
26/05/2020
- Cierre
- 9.389,98
- Var. (%)
- -0,255%
27/05/2020
- Cierre
- 9.442,05
- Var. (%)
- 0,555%
28/05/2020
- Cierre
- 9.416,71
- Var. (%)
- -0,268%
29/05/2020
- Cierre
- 9.555,52
- Var. (%)
- 1,474%
01/06/2020
- Cierre
- 9.598,89
- Var. (%)
- 0,454%
02/06/2020
- Cierre
- 9.657,31
- Var. (%)
- 0,609%

0.26%

Nivel

9.657,30 p.

MAXIMO

9.660,08 p.

MÍNIMO

9.511,88 p.

VOL. DIARIO (TIT.)

VAR. 2020(%)

10,58 %

VARIACIÓN

0,61 % 58,42 p.

APERTURA

9.603,18 p.

ÚLT. SESIÓN

9.598,88 p.

EFECTIVO

- €

VAR. 12 MESES(%)

35,48 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,980	-0,01	73,040	71,090	6.518.530	471.987.188	-
ADOBE SYSTEM	390,440	0,20	390,910	382,030	2.509.555	972.090.289	-
ADVANCED MIC	53,540	-0,17	53,570	52,010	42.855.210	2.265.855.396	-
ALEXION PHAR	116,280	-2,22	118,310	114,420	2.036.672	236.199.235	-
ALIGN TECH	263,785	5,28	263,830	251,000	1.248.563	325.507.029	-
ALPHABET A	1.442,310	0,52	1.443,000	1.421,610	1.172.069	1.681.556.632	-
ALPHABET C	1.439,220	0,52	1.439,610	1.418,830	1.278.128	1.828.300.329	-
AMAZON.COM	2.472,410	0,06	2.473,530	2.445,310	2.529.903	6.233.085.135	-
AMER.AIR.GRP	11,220	0,99	11,640	10,974	49.148.574	552.957.699	-
AMGEN INC	223,720	-1,41	226,360	222,580	3.198.896	716.884.056	-
ANALOG DEVIC	116,800	3,56	116,870	112,440	3.112.799	359.737.112	-
APPLE INC	323,340	0,46	323,440	318,930	21.910.704	7.043.504.104	-
APPLI.MATLS.	55,790	0,19	56,220	54,750	6.998.693	388.337.251	-
ASML HOLDING	334,730	2,45	335,020	328,770	717.348	237.848.574	-
AUTODESK INC	219,090	-0,09	221,000	212,110	2.479.929	537.436.272	-
AUTOMAT.DATA	148,250	1,86	148,320	145,010	2.880.879	424.454.152	-
BAIDU	107,230	0,12	108,720	106,920	4.434.485	477.688.163	-
BIOGEN INC.	302,860	0,47	303,920	300,280	946.067	285.827.760	-
BIOMARIN PHA	108,330	0,88	108,557	105,500	1.174.805	126.265.298	-
BOOKING HOLD	1.655,000	-0,94	1.692,040	1.653,580	513.730	856.839.512	-
BROADCOM COR	298,060	2,78	298,320	290,090	3.184.692	942.207.102	-
CADENCE DESI	92,380	0,76	92,390	90,546	1.850.758	169.965.719	-
CELGENE CORP	108,240	0,10	108,590	107,270	191.230.586	685.444.480	-
CERNER CORP	73,160	0,79	73,250	72,000	2.848.104	207.209.200	-
CHARTER COMM	545,220	0,72	549,000	540,825	960.592	524.018.537	-
CHECK POINT	108,090	-0,28	109,320	107,680	715.979	77.466.828	-
CINTAS CORP	255,000	1,62	255,350	249,450	877.138	222.313.072	-
CISCO SYSTEM	46,890	1,27	46,900	45,880	17.285.945	804.559.508	-
CITRIX SYS.	143,870	-1,90	146,025	140,760	1.617.964	232.162.820	-
COGNIZANT	53,300	0,85	53,570	52,890	3.079.352	163.966.205	-
COMCAST CL A	40,780	1,49	40,825	40,120	19.060.091	773.737.984	-
COSTCO WHOLE	307,090	-0,39	309,020	304,720	2.528.938	774.899.977	-
CSX CORPORAT	72,180	1,86	72,465	71,130	3.035.163	218.572.720	-
CTRIP.COM	34,930	3,37	35,240	34,100	6.825.292	238.351.114	-
DOLLAR TREE	96,980	0,76	99,610	96,750	3.926.426	384.654.755	-
EBAY INC.	45,980	1,73	46,225	45,140	9.959.126	456.702.514	-
ELECTRO.ARTS	122,360	-0,34	123,530	120,680	2.357.935	288.196.502	-
EXPEDIA INC	84,220	2,18	84,630	82,080	3.968.233	332.512.977	-
FACEBOOK INC	232,720	0,35	233,000	226,560	20.919.018	4.805.395.543	-
FASTENAL CO.	41,190	1,30	41,220	40,645	3.863.584	158.434.517	-
FISERV INC	107,820	-0,96	109,500	106,790	3.752.560	405.071.200	-
FOX CORPOR.	29,300	-0,81	29,757	29,070	3.560.164	104.393.526	-
GILEAD SCIEN	73,260	-2,53	74,640	72,960	16.897.922	1.241.913.509	-
HASBRO, INC.	73,320	0,91	74,820	72,910	1.050.564	77.155.580	-
HUNT J B TRA	117,780	1,92	119,130	115,290	1.034.311	121.549.819	-
IDEXX LAB	316,480	1,37	316,900	309,410	533.588	167.766.476	-
ILLUMINA INC	366,050	0,18	366,065	358,360	861.218	312.425.700	-
INCYTE GENOM	100,900	-0,84	102,170	99,170	1.902.041	191.584.791	-
INTEL CORP	62,120	0,42	62,170	60,825	20.702.353	1.275.159.211	-
INTUIT INC	287,180	-0,96	290,000	283,705	1.133.194	324.431.710	-
INTUITIVE S.	579,810	0,91	580,560	568,950	496.111	286.197.240	-
JD.COM, INC.	55,620	1,63	56,180	54,770	15.409.412	855.027.333	-
KLA-TENCOR	177,290	0,76	177,550	172,940	892.655	156.930.444	-
KRAFT HEINZ	31,430	3,30	31,460	30,420	7.215.385	224.196.346	-
LAM RESEARCH	271,460	0,18	273,490	267,100	1.697.723	458.588.800	-
LIBERTY GLO.	21,540	-0,23	21,760	21,380	2.826.347	61.018.642	-
LULULEMON AT	312,300	1,17	314,870	302,010	2.871.989	889.890.623	-
MARRIOTT INT	95,610	0,61	97,350	94,010	5.470.735	523.282.463	-
MAXIM INTGED	58,700	1,45	58,740	57,500	1.793.674	104.513.879	-
MERCADOLIBRE	859,770	1,86	867,230	837,760	469.014	401.592.473	-
MICROCHIP	96,840	1,15	98,200	95,930	3.507.140	340.068.383	-
MICRON TECH.	46,820	1,04	46,850	45,570	23.035.580	1.065.803.279	-
MICROSOFT	184,910	1,14	185,000	181,350	30.794.585	5.645.346.947	-
MONDELEZ INT	52,220	-0,06	52,370	51,620	7.972.474	414.200.826	-
MONSTER BEVE	72,080	-0,70	73,000	71,490	2.406.723	173.343.198	-
MYLAN N.V.	17,480	-0,79	17,700	17,250	4.638.899	81.002.644	-
NETAPP INC	44,140	3,45	44,530	42,480	3.313.411	144.575.935	-
NETEASE	408,650	2,78	416,460	392,010	1.530.655	621.937.342	-
NETFLIX INC.	427,310	0,33	427,590	419,460	3.494.801	1.483.831.625	-
NVIDIA CORP.	353,010	0,22	353,490	346,320	9.783.014	3.423.631.949	-
NXP SEMICON.	101,450	2,28	103,100	99,270	5.259.661	530.153.028	-
O'REILLY AUT	419,740	0,51	422,500	417,260	524.197	219.920.499	-
PACCAR INC.	73,430	0,42	73,510	72,760	1.761.505	128.887.904	-
PAYCHEX INC	73,220	1,77	73,230	71,660	1.577.139	114.669.774	-
PAYPAL HOLDI	157,490	1,92	157,600	154,610	6.344.432	993.407.695	-
PEPSICO, INC	132,630	-0,27	133,810	131,120	5.327.465	703.289.953	-
QUALCOMM INC	84,630	6,15	84,880	79,910	13.255.332	1.096.886.906	-
REGENERON PH	617,660	3,03	618,710	591,670	1.511.461	918.513.776	-
ROSS STORES	98,810	1,66	98,990	95,990	2.510.980	246.227.949	-
SIRIUS XM HL	5,980	0,25	6,050	5,930	34.274.193	205.188.677	-
SKYWORKS	123,770	3,92	123,910	118,680	2.027.443	247.141.951	-
STARBUCKS	77,780	-0,69	78,255	76,790	9.521.014	737.131.425	-
SYMANTEC COR	23,750	1,45	24,030	23,380	8.131.659	193.063.431	-
SYNOPSYS INC	183,020	0,23	183,730	179,830	981.952	178.898.569	-
T-MOBILE US,	100,410	0,71	100,500	98,510	4.720.398	471.250.759	-
TAKE-TWO INT	134,600	-1,19	135,755	132,340	1.801.228	241.957.592	-
TESLA MOTORS	881,560	-1,84	908,660	871,000	13.565.596	2.068.117.302	-
TEXAS INSTRS	122,670	4,08	122,930	117,840	7.277.681	882.584.987	-
ULTA SALON	241,220	0,89	242,950	237,050	1.334.118	320.843.543	-
UNITED CONTI	29,910	1,53	30,920	29,310	47.473.423	1.421.925.446	-
VERISIGN INC	217,390	-0,75	221,300	214,500	725.326	157.167.615	-
VERISK ANALY	170,960	0,93	172,280	169,430	1.605.164	274.407.337	-
VERTEX PHARM	284,270	-0,83	286,176	278,660	1.600.761	452.903.792	-
WALGREENS B.	43,550	0,58	43,870	43,130	4.284.668	186.296.550	-
WESTERN DIGI	44,000	2,15	44,050	42,880	4.428.754	193.143.763	-
WILLIS TOWER	201,130	-0,66	204,010	200,040	834.042	168.373.869	-
WORKDAY, INC	178,830	0,49	179,470	174,510	2.211.597	392.190.010	-
WYNN RESORTS	84,100	-2,74	86,230	82,550	5.619.882	471.806.859	-
XCEL ENERGY	66,070	0,49	66,130	65,270	3.477.699	229.269.403	-
XILINX INC	93,100	2,48	93,180	89,850	2.461.561	226.761.132	-