Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/10/2020
- Cierre
- 11.503,19
- Var. (%)
- 1,877%
08/10/2020
- Cierre
- 11.550,94
- Var. (%)
- 0,415%
09/10/2020
- Cierre
- 11.725,85
- Var. (%)
- 1,514%
12/10/2020
- Cierre
- 12.088,11
- Var. (%)
- 3,089%
13/10/2020
- Cierre
- 12.083,17
- Var. (%)
- -0,041%
14/10/2020
- Cierre
- 11.985,36
- Var. (%)
- -0,809%
15/10/2020
- Cierre
- 11.898,57
- Var. (%)
- -0,724%
16/10/2020
- Cierre
- 11.852,17
- Var. (%)
- -0,390%
19/10/2020
- Cierre
- 11.634,35
- Var. (%)
- -1,838%
20/10/2020
- Cierre
- 11.677,84
- Var. (%)
- 0,374%
21/10/2020
- Cierre
- 11.665,37
- Var. (%)
- -0,107%
22/10/2020
- Cierre
- 11.662,91
- Var. (%)
- -0,021%
23/10/2020
- Cierre
- 11.692,57
- Var. (%)
- 0,254%
26/10/2020
- Cierre
- 11.504,52
- Var. (%)
- -1,608%
27/10/2020
- Cierre
- 11.598,95
- Var. (%)
- 0,821%

0.19%

Nivel

11.598,90 p.

MAXIMO

11.633,40 p.

MÍNIMO

11.503,00 p.

VOL. DIARIO (TIT.)

VAR. 2020(%)

32,82 %

VARIACIÓN

0,82 % 94,40 p.

APERTURA

11.560,80 p.

ÚLT. SESIÓN

11.504,50 p.

EFECTIVO

- €

VAR. 12 MESES(%)

44,46 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	80,960	0,58	81,490	80,080	5.469.178	443.028.771	-
ADOBE SYSTEM	478,560	0,71	481,890	473,470	1.895.770	906.595.357	-
ADVANCED MIC	78,880	0,00	82,370	77,570	156.523.696	1.238.621.405	-
ALEXION PHAR	120,000	-0,63	121,810	119,800	909.586	109.720.639	-
ALIGN TECH	455,090	0,13	469,910	450,920	802.726	369.416.807	-
ALPHABET A	1.598,880	0,92	1.602,000	1.576,990	1.294.000	2.060.549.830	-
ALPHABET C	1.604,260	0,87	1.606,840	1.582,780	1.227.498	1.958.743.950	-
AMAZON.COM	3.286,330	2,47	3.291,660	3.211,300	4.280.288	3.946.944.370	-
AMGEN INC	223,460	-0,64	225,950	223,140	1.933.750	433.768.625	-
ANALOG DEVIC	120,290	-0,69	122,200	120,230	2.475.092	299.055.513	-
ANSYS INC	322,170	0,36	327,743	321,560	368.927	119.314.168	-
APPLE INC	116,600	0,00	117,280	114,539	92.120.437	1.071.540.074	-
APPLI.MATLS.	58,830	-1,14	59,990	58,770	4.491.445	265.458.422	-
ASML HOLDING	366,370	-0,30	370,540	364,460	968.626	355.682.372	-
AUTODESK INC	250,600	0,59	253,871	250,265	1.008.762	253.373.673	-
AUTOMAT.DATA	146,030	0,18	147,191	145,570	2.016.170	295.027.326	-
BAIDU	134,890	0,00	135,310	131,750	3.597.212	483.460.447	-
BIOGEN INC.	255,300	-0,57	258,700	254,925	1.083.162	277.948.528	-
BIOMARIN PHA	76,180	-0,91	77,300	76,150	919.157	70.377.693	-
BOOKING HOLD	1.697,710	-2,95	1.745,000	1.685,360	244.802	417.853.032	-
BROADCOM COR	359,600	-0,95	365,180	359,220	961.528	347.020.650	-
CADENCE DESI	109,840	-0,04	112,200	109,680	908.119	100.296.057	-
CDW CORP	123,280	-1,90	126,200	123,120	620.061	76.887.235	-
CERNER CORP	72,740	0,00	73,930	72,110	1.347.108	98.723.908	-
CHARTER COMM	583,650	0,26	590,300	580,500	879.947	513.894.721	-
CHECK POINT	119,460	-0,45	122,030	119,320	875.083	105.329.775	-
CINTAS CORP	324,010	-1,50	332,000	323,010	541.783	176.504.599	-
CISCO SYSTEM	36,870	-2,12	37,500	36,590	37.897.666	1.399.594.011	-
CITRIX SYS.	119,470	-3,51	125,960	119,250	2.489.043	300.149.391	-
COGNIZANT	73,390	0,94	73,495	72,520	5.498.050	402.588.750	-
COMCAST CL A	43,440	-0,75	43,840	43,360	11.131.316	484.540.635	-
COPART INC	112,100	0,11	113,120	111,650	837.574	94.034.853	-
COSTCO WHOLE	372,720	0,54	374,913	368,770	1.525.437	568.242.249	-
CSX CORPORAT	78,090	-0,99	79,470	77,620	5.462.060	428.272.252	-
DEXCOM INC	380,630	-8,94	398,000	380,110	2.879.412	1.120.620.239	-
DOCUSIGN INC	222,185	0,92	225,240	219,190	1.874.504	416.927.854	-
DOLLAR TREE	92,820	0,31	94,050	92,590	1.262.979	117.537.296	-
EBAY INC.	53,550	0,39	53,840	53,000	4.611.866	246.312.133	-
ELECTRO.ARTS	126,620	-0,05	127,580	126,095	1.452.742	184.097.251	-
EXELON CORP	41,150	-1,32	42,005	41,140	5.194.740	215.460.649	-
EXPEDIA INC	95,070	-3,98	98,960	94,470	1.908.480	183.318.466	-
FACEBOOK INC	283,290	2,23	284,510	276,310	16.267.915	4.587.328.253	-
FASTENAL CO.	43,580	-1,63	44,570	43,530	2.332.783	102.262.440	-
FISERV INC	96,610	-1,80	99,525	96,250	6.888.268	669.192.954	-
FOR CORPARAT	25,995	-0,71	26,190	25,875	1.178.757	30.688.777	-
FOX CORPOR.	26,185	-0,85	26,360	26,045	3.079.249	80.712.178	-
GILEAD SCIEN	60,010	0,08	60,210	59,440	7.689.052	460.562.335	-
IDEXX LAB	443,160	3,31	444,960	430,270	367.565	161.880.029	-
ILLUMINA INC	321,740	0,84	327,995	318,435	1.203.940	387.623.167	-
INCYTE GENOM	88,350	-2,31	90,920	88,260	723.489	64.435.695	-
INTEL CORP	45,640	-2,31	46,410	45,360	50.109.745	2.288.584.467	-
INTUIT INC	330,270	0,66	333,400	329,310	838.641	277.687.731	-
INTUITIVE S.	720,900	1,28	728,050	711,370	324.601	234.256.468	-
JD.COM, INC.	83,010	1,97	83,970	80,620	7.912.258	653.326.018	-
KEURIG DR PE	28,600	0,00	28,760	28,295	6.428.335	183.683.856	-
KLA-TENCOR	198,590	-0,18	200,490	197,130	739.170	146.801.085	-
KRAFT HEINZ	30,680	0,33	30,920	30,515	5.879.042	180.678.534	-
LAM RESEARCH	343,830	-1,09	349,670	342,540	1.075.714	370.851.854	-
LIBERTY GLO.	19,900	-1,34	20,280	19,670	2.587.894	51.514.912	-
LIBERTY GLOB	20,200	-1,85	20,695	20,015	1.221.781	24.730.512	-
LULULEMON AT	333,810	0,67	337,287	330,510	866.130	288.845.634	-
MARRIOTT INT	93,460	-2,67	96,870	93,350	2.511.955	237.307.119	-
MAXIM INTGED	70,720	0,00	71,940	70,700	1.122.075	79.755.059	-
MERCADOLIBRE	1.282,470	0,00	1.293,810	1.267,100	327.509	418.994.778	-
MICROCHIP	107,950	-1,62	110,580	107,660	1.063.849	115.497.684	-
MICRON TECH.	51,960	-0,35	52,320	51,535	8.959.588	465.042.437	-
MICROSOFT	213,250	1,51	214,670	210,329	36.453.218	7.764.457.599	-
MODERNA INC	70,670	0,61	71,350	68,810	3.793.685	265.927.944	-
MONDELEZ INT	55,010	-0,40	55,760	54,930	4.402.931	243.651.609	-
MONSTER BEVE	80,390	0,00	81,080	79,330	1.906.367	153.163.707	-
NETEASE	88,420	1,97	89,070	86,170	1.650.123	145.559.816	-
NETFLIX INC.	488,930	0,14	490,490	482,930	3.614.543	1.758.248.908	-
NVIDIA CORP.	535,870	1,94	537,680	527,660	6.239.064	3.329.019.132	-
NXP SEMICON.	133,230	-1,23	136,570	131,650	2.522.481	336.866.495	-
O'REILLY AUT	450,220	-1,26	460,430	449,800	531.860	240.956.991	-
PACCAR INC.	88,450	0,00	91,390	88,370	1.339.691	119.222.813	-
PAYCHEX INC	81,930	0,00	83,180	81,765	957.681	78.680.835	-
PAYPAL HOLDI	200,430	1,63	201,320	197,720	4.717.827	942.641.138	-
PEPSICO, INC	139,120	0,77	139,890	138,300	3.368.976	468.795.811	-
PINDUODUO IN	90,310	3,90	90,950	87,500	3.462.457	310.824.142	-
QUALCOMM INC	125,910	-0,23	126,960	125,190	5.823.749	734.957.281	-
REGENERON PH	582,520	-0,55	590,970	579,040	508.426	296.727.166	-
ROSS STORES	91,450	-0,21	92,480	90,880	1.280.002	117.231.876	-
SEAGEN INC	196,920	0,56	199,278	195,820	379.075	74.800.584	-
SIRIUS XM HL	5,910	0,00	5,930	5,760	20.519.272	120.572.214	-
SKYWORKS	145,120	-1,47	148,200	144,410	1.058.827	154.268.649	-
SPLUNK INC	208,770	-0,48	213,279	208,635	973.443	204.145.440	-
STARBUCKS	90,050	0,43	90,345	89,170	7.665.758	688.603.229	-
SYNOPSYS INC	222,910	1,03	225,000	221,420	496.582	110.862.841	-
T-MOBILE US,	112,820	0,93	113,560	111,130	2.628.019	296.316.174	-
TAKE-TWO INT	167,360	1,40	167,890	165,150	718.857	119.998.792	-
TESLA MOTORS	424,680	1,05	430,500	420,100	22.564.272	9.589.734.813	-
TEXAS INSTRS	147,120	0,80	148,330	146,549	4.100.790	604.655.611	-
TRIP COM GRP	29,490	-2,87	30,530	29,465	4.305.541	127.794.284	-
ULTA SALON	213,380	-3,43	221,635	213,190	821.292	177.142.136	-
VERISIGN INC	199,060	0,24	201,610	198,160	723.174	144.328.819	-
VERISK ANALY	185,150	-0,18	187,300	184,700	544.749	100.958.637	-
VERTEX PHARM	212,190	2,43	213,580	206,788	2.714.368	573.877.942	-
WALGREENS B.	36,000	-3,25	37,290	35,920	5.657.245	206.347.145	-
WORKDAY, INC	214,170	1,83	216,160	211,510	1.220.173	260.955.445	-
XCEL ENERGY	72,330	0,89	73,120	71,460	2.448.104	177.416.900	-
XILINX INC	124,350	8,56	130,400	122,570	32.068.912	4.011.683.062	-
ZOOM VIDEO C	538,990	4,09	540,000	513,300	7.199.783	3.796.066.374	-