Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/03/2020
- Cierre
- 8.532,30
- Var. (%)
- -1,607%
09/03/2020
- Cierre
- 7.948,03
- Var. (%)
- -6,848%
10/03/2020
- Cierre
- 8.372,27
- Var. (%)
- 5,338%
11/03/2020
- Cierre
- 8.006,12
- Var. (%)
- -4,373%
12/03/2020
- Cierre
- 7.263,65
- Var. (%)
- -9,274%
13/03/2020
- Cierre
- 7.995,26
- Var. (%)
- 10,072%
16/03/2020
- Cierre
- 7.020,38
- Var. (%)
- -12,193%
17/03/2020
- Cierre
- 7.473,95
- Var. (%)
- 6,461%
18/03/2020
- Cierre
- 7.175,18
- Var. (%)
- -3,998%
19/03/2020
- Cierre
- 7.288,52
- Var. (%)
- 1,580%
20/03/2020
- Cierre
- 6.994,29
- Var. (%)
- -4,037%
23/03/2020
- Cierre
- 7.006,92
- Var. (%)
- 0,181%
24/03/2020
- Cierre
- 7.553,82
- Var. (%)
- 7,805%
25/03/2020
- Cierre
- 7.469,62
- Var. (%)
- -1,115%
26/03/2020
- Cierre
- 7.897,13
- Var. (%)
- 5,723%

-0.42%

Nivel

7.897,12 p.

MAXIMO

7.913,10 p.

MÍNIMO

7.549,83 p.

VOL. DIARIO (TIT.)

VAR. 2020(%)

-9,57 %

VARIACIÓN

5,72 % 427,51 p.

APERTURA

7.549,83 p.

ÚLT. SESIÓN

7.469,61 p.

EFECTIVO

- €

VAR. 12 MESES(%)

7,43 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	57,720	9,17	57,780	53,060	9.994.827	562.341.615	-
ADOBE SYSTEM	322,670	5,48	324,430	305,690	4.534.399	1.442.754.020	-
ADVANCED MIC	47,500	6,43	47,500	45,400	73.915.608	3.453.956.093	-
ALEXION PHAR	86,140	1,98	86,390	83,690	2.851.294	243.044.565	-
ALIGN TECH	191,640	4,33	200,620	182,495	1.529.335	293.297.967	-
ALPHABET A	1.162,920	5,56	1.171,480	1.092,030	3.834.422	4.367.502.712	-
ALPHABET C	1.161,750	5,38	1.169,970	1.093,530	3.573.755	4.070.777.422	-
AMAZON.COM	1.955,490	3,69	1.956,490	1.889,290	6.235.118	1.999.505.340	-
AMER.AIR.GRP	15,660	1,75	17,240	15,160	77.627.480	1.256.774.780	-
AMGEN INC	198,490	2,77	199,720	190,500	5.162.547	1.011.892.534	-
ANALOG DEVIC	92,620	-1,84	96,500	90,860	5.063.654	469.164.404	-
APPLE INC	258,440	5,26	258,680	246,360	63.140.169	5.961.083.658	-
APPLI.MATLS.	49,200	9,99	49,390	45,340	11.869.403	567.732.690	-
ASML HOLDING	275,900	5,28	277,140	261,610	1.018.606	276.088.198	-
AUTODESK INC	160,880	7,26	163,150	150,645	2.753.388	439.863.279	-
AUTOMAT.DATA	137,060	11,80	138,140	122,600	4.041.046	541.064.070	-
BAIDU	101,820	5,06	102,460	97,320	5.110.365	516.460.047	-
BIOGEN INC.	304,940	7,00	306,770	284,505	2.270.494	683.199.639	-
BIOMARIN PHA	82,640	2,70	83,040	79,030	1.458.428	118.459.609	-
BOOKING HOLD	1.406,000	2,94	1.429,470	1.353,520	616.548	859.696.816	-
BROADCOM COR	243,170	11,78	244,800	226,030	6.023.343	1.446.830.712	-
CADENCE DESI	66,940	9,11	67,120	61,390	2.781.505	181.736.123	-
CELGENE CORP	108,240	0,10	108,590	107,270	191.230.586	685.444.480	-
CERNER CORP	61,040	5,17	61,790	57,820	3.454.317	209.182.026	-
CHARTER COMM	454,170	7,94	460,540	422,050	2.182.740	975.552.646	-
CHECK POINT	95,500	1,75	97,380	93,420	1.989.167	188.921.688	-
CINTAS CORP	192,580	0,13	197,980	182,540	1.731.574	329.721.558	-
CISCO SYSTEM	40,580	7,72	40,920	37,366	38.487.226	1.519.706.209	-
CITRIX SYS.	137,810	8,80	139,490	125,970	3.458.850	469.532.155	-
COGNIZANT	49,820	4,47	50,450	47,430	5.291.127	260.892.085	-
COMCAST CL A	36,740	9,44	37,310	33,060	38.332.143	1.365.059.812	-
COSTCO WHOLE	292,300	4,07	293,729	280,860	5.471.961	1.569.159.226	-
CSX CORPORAT	58,570	3,61	59,130	55,830	6.366.191	367.418.475	-
CTRIP.COM	34,930	3,37	35,240	34,100	6.825.292	238.351.114	-
DOLLAR TREE	78,140	2,32	79,540	76,060	3.507.770	272.655.378	-
EBAY INC.	30,160	6,31	30,270	28,480	14.334.084	426.017.723	-
ELECTRO.ARTS	99,200	10,66	99,570	90,080	5.751.429	557.407.320	-
EXPEDIA INC	64,410	-2,25	66,290	60,860	5.246.600	336.049.332	-
FACEBOOK INC	163,340	4,56	164,000	157,020	26.579.021	4.270.481.960	-
FASTENAL CO.	32,310	6,88	32,545	29,460	7.146.990	224.902.208	-
FISERV INC	97,690	7,12	98,350	90,497	5.699.233	547.451.995	-
FOX CORPOR.	24,970	3,44	25,550	24,150	5.185.752	129.587.950	-
GILEAD SCIEN	73,860	6,03	73,910	69,750	18.366.575	1.322.612.118	-
HASBRO, INC.	68,290	2,25	71,220	65,079	1.758.802	120.028.828	-
HUNT J B TRA	93,730	2,30	94,930	88,930	1.015.641	93.862.468	-
IDEXX LAB	230,380	7,54	232,480	212,200	740.473	165.550.023	-
ILLUMINA INC	274,420	10,51	276,620	250,430	1.792.240	478.432.855	-
INCYTE GENOM	73,050	4,97	73,280	68,700	1.855.992	133.597.129	-
INTEL CORP	55,540	8,35	55,950	51,660	41.475.406	2.266.870.781	-
INTUIT INC	248,390	6,80	249,670	228,510	2.245.842	542.499.138	-
INTUITIVE S.	501,470	8,94	504,600	462,630	1.653.960	809.643.379	-
JD.COM, INC.	42,010	1,60	43,960	40,330	20.484.641	848.018.993	-
KLA-TENCOR	149,760	8,94	150,470	139,060	1.870.541	272.105.363	-
KRAFT HEINZ	24,770	7,88	27,380	22,980	12.902.959	312.547.332	-
LAM RESEARCH	260,340	11,47	260,980	235,000	3.168.414	805.365.093	-
LIBERTY GLO.	16,770	5,34	16,920	15,675	4.433.975	73.228.856	-
LULULEMON AT	200,800	3,71	202,840	189,050	4.135.619	817.162.904	-
MARRIOTT INT	82,810	-2,86	96,003	80,590	10.449.609	913.074.198	-
MAXIM INTGED	50,180	3,23	50,430	48,420	3.799.101	187.859.280	-
MERCADOLIBRE	489,560	1,43	500,788	467,150	1.047.886	505.959.785	-
MICROCHIP	74,520	-0,55	76,100	72,290	4.476.036	332.232.656	-
MICRON TECH.	44,790	5,39	45,750	43,330	62.564.931	2.781.158.179	-
MICROSOFT	156,110	6,26	156,660	148,370	64.694.427	9.933.875.334	-
MONDELEZ INT	48,900	6,05	49,240	46,000	11.595.411	557.592.706	-
MONSTER BEVE	57,840	7,79	58,330	53,824	5.455.554	308.983.376	-
MYLAN N.V.	15,540	4,09	16,205	14,880	6.579.713	102.892.187	-
NETAPP INC	42,450	12,63	42,570	37,420	2.875.435	117.961.579	-
NETEASE	317,940	3,26	323,640	312,066	856.355	271.325.207	-
NETFLIX INC.	362,990	6,02	363,840	341,730	7.235.016	2.564.665.071	-
NVIDIA CORP.	257,240	4,73	262,220	250,000	17.439.692	4.466.308.464	-
NXP SEMICON.	89,720	5,73	89,860	83,760	4.068.535	354.601.436	-
O'REILLY AUT	326,740	9,31	329,000	300,000	1.602.250	514.692.413	-
PACCAR INC.	60,450	2,49	60,980	57,680	2.753.885	164.387.699	-
PAYCHEX INC	65,660	9,29	66,140	60,015	3.445.726	220.285.782	-
PAYPAL HOLDI	100,630	5,14	100,930	95,635	9.452.863	935.324.232	-
PEPSICO, INC	120,260	6,90	121,800	112,580	10.377.946	1.221.771.919	-
QUALCOMM INC	68,980	9,35	69,655	63,250	15.837.897	1.072.857.763	-
REGENERON PH	452,300	5,24	452,700	424,020	1.688.049	743.660.019	-
ROSS STORES	85,600	5,30	86,830	81,310	5.436.631	463.229.750	-
SIRIUS XM HL	5,200	2,97	5,345	5,070	27.209.586	141.094.078	-
SKYWORKS	92,960	8,93	93,070	85,830	4.194.266	379.057.509	-
STARBUCKS	69,900	6,21	71,580	66,250	21.005.282	1.466.239.540	-
SYMANTEC COR	23,750	1,45	24,030	23,380	8.131.659	193.063.431	-
SYNOPSYS INC	127,970	5,48	128,340	121,560	1.373.511	172.654.401	-
T-MOBILE US,	84,630	6,90	84,990	79,730	4.821.709	401.431.718	-
TAKE-TWO INT	115,250	5,04	115,590	108,610	2.233.702	250.006.029	-
TESLA MOTORS	528,160	-2,06	560,000	512,250	17.422.082	9.289.534.662	-
TEXAS INSTRS	107,760	8,67	108,840	99,010	10.442.996	1.093.508.696	-
ULTA SALON	188,830	-1,59	201,750	184,560	1.945.458	375.050.722	-
UNITED CONTI	35,550	-2,87	39,780	34,530	29.647.797	1.104.852.443	-
VERISIGN INC	175,900	5,35	177,100	166,900	900.923	155.870.390	-
VERISK ANALY	142,100	5,81	143,480	135,540	1.248.250	175.040.911	-
VERTEX PHARM	224,490	6,85	225,620	209,430	1.752.736	387.024.522	-
WALGREENS B.	45,670	10,21	45,850	41,000	11.097.956	490.356.598	-
WESTERN DIGI	44,290	6,39	46,190	42,700	8.749.423	384.161.363	-
WILLIS TOWER	165,500	1,06	169,350	161,520	2.648.220	438.488.017	-
WORKDAY, INC	145,280	7,04	146,670	136,940	2.838.856	407.189.208	-
WYNN RESORTS	71,510	-4,73	83,865	69,760	10.893.711	826.861.956	-
XCEL ENERGY	57,910	4,25	58,620	54,940	5.489.857	314.253.307	-
XILINX INC	80,280	7,01	80,410	74,030	4.147.854	324.171.813	-