Cotizaciones del índice Mercado Continuo en Cotizalia

NASDAQ 100

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

28/10/2019
- Cierre
- 8.110,67
- Var. (%)
- 1,014%
29/10/2019
- Cierre
- 8.047,51
- Var. (%)
- -0,779%
30/10/2019
- Cierre
- 8.083,11
- Var. (%)
- 0,442%
31/10/2019
- Cierre
- 8.083,83
- Var. (%)
- 0,009%
01/11/2019
- Cierre
- 8.161,17
- Var. (%)
- 0,957%
04/11/2019
- Cierre
- 8.210,66
- Var. (%)
- 0,607%
05/11/2019
- Cierre
- 8.210,18
- Var. (%)
- -0,006%
06/11/2019
- Cierre
- 8.196,03
- Var. (%)
- -0,172%
07/11/2019
- Cierre
- 8.219,65
- Var. (%)
- 0,288%
08/11/2019
- Cierre
- 8.255,89
- Var. (%)
- 0,441%
11/11/2019
- Cierre
- 8.241,91
- Var. (%)
- -0,169%
12/11/2019
- Cierre
- 8.263,79
- Var. (%)
- 0,265%
13/11/2019
- Cierre
- 8.259,81
- Var. (%)
- -0,048%
14/11/2019
- Cierre
- 8.257,83
- Var. (%)
- -0,024%
15/11/2019
- Cierre
- 8.315,52
- Var. (%)
- 0,699%

0.23%

Nivel

8.315,52 p.

MAXIMO

8.315,90 p.

MÍNIMO

8.284,20 p.

VOL. DIARIO (TIT.)

VAR. 2019(%)

31,37 %

VARIACIÓN

0,70 % 57,69 p.

APERTURA

8.303,84 p.

ÚLT. SESIÓN

8.257,83 p.

EFECTIVO

- €

VAR. 12 MESES(%)

20,68 %

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	53,440	1,40	53,710	52,700	5.327.303	283.721.361	-
ADOBE SYSTEM	297,500	1,01	297,500	293,560	2.011.741	596.222.458	-
ADVANCED MIC	38,560	0,55	39,370	38,340	63.020.866	2.449.703.322	-
ALEXION PHAR	108,370	2,34	108,590	106,020	1.751.415	188.939.564	-
ALIGN TECH	263,920	1,34	265,240	259,200	602.266	158.509.523	-
ALPHABET A	1.333,540	1,86	1.333,540	1.311,890	1.964.955	2.609.119.510	-
ALPHABET C	1.334,870	1,79	1.334,880	1.314,270	1.782.955	2.369.391.479	-
AMAZON.COM	1.739,490	-0,86	1.761,680	1.732,860	3.931.141	6.862.287.611	-
AMER.AIR.GRP	28,860	0,31	29,200	28,800	4.551.993	131.790.386	-
AMGEN INC	220,860	1,08	220,930	217,210	2.028.585	446.321.178	-
ANALOG DEVIC	113,400	0,07	114,950	112,590	1.767.396	200.748.179	-
APPLE INC	265,760	1,19	265,780	263,010	25.093.666	6.639.482.036	-
APPLI.MATLS.	62,060	8,95	62,921	60,220	28.391.526	1.757.776.998	-
ASML HOLDING	274,970	1,94	275,520	273,580	670.740	184.120.780	-
AUTODESK INC	161,750	2,28	161,800	157,505	1.726.643	276.939.294	-
AUTOMAT.DATA	171,170	0,61	171,190	169,070	1.611.220	275.122.501	-
BAIDU	117,050	-0,97	119,760	116,760	3.834.596	454.189.852	-
BIOGEN INC.	282,270	2,59	283,950	277,110	1.922.192	540.005.256	-
BIOMARIN PHA	75,040	-0,71	76,000	74,390	1.996.168	149.642.139	-
BOOKING HOLD	1.848,820	-0,90	1.873,990	1.843,030	366.585	680.119.760	-
BROADCOM COR	312,910	1,28	313,060	310,075	1.812.044	565.491.902	-
CADENCE DESI	67,480	0,48	67,580	66,700	1.481.858	99.735.497	-
CELGENE CORP	110,020	0,00	110,260	109,710	4.344.437	477.929.787	-
CERNER CORP	68,400	2,01	68,780	67,090	6.148.715	418.416.269	-
CHARTER COMM	475,600	-0,91	485,990	473,210	842.280	401.708.952	-
CHECK POINT	116,400	0,10	117,040	115,960	564.781	65.762.745	-
CINTAS CORP	256,120	-1,25	260,025	255,535	659.585	169.706.218	-
CISCO SYSTEM	45,090	0,40	45,650	44,810	32.387.644	1.462.765.137	-
CITRIX SYS.	112,590	1,08	112,670	111,400	2.285.560	256.412.554	-
COGNIZANT	63,380	0,43	63,400	62,680	2.553.649	161.495.351	-
COMCAST CL A	44,560	-1,96	45,670	44,430	23.183.714	1.036.456.582	-
COSTCO WHOLE	303,660	-0,31	305,440	301,600	1.707.125	518.484.880	-
CSX CORPORAT	71,610	-0,32	72,310	71,360	2.860.936	204.966.927	-
CTRIP.COM	34,930	3,37	35,240	34,100	6.825.292	238.351.114	-
DOLLAR TREE	108,850	0,09	109,450	107,760	1.223.258	133.188.068	-
EBAY INC.	35,270	0,89	35,575	35,185	6.301.985	222.516.657	-
ELECTRO.ARTS	97,540	0,00	99,390	97,370	3.315.572	324.783.897	-
EXPEDIA INC	95,670	0,09	96,230	95,140	2.936.403	281.096.811	-
FACEBOOK INC	195,100	1,01	195,300	193,380	11.530.232	2.245.789.582	-
FASTENAL CO.	36,330	0,36	36,590	36,085	4.216.221	153.152.843	-
FISERV INC	113,910	-0,17	115,000	112,200	3.246.613	369.957.135	-
FOR CORPARAT	33,595	0,43	33,970	33,390	1.682.434	56.623.337	-
FOX CORPOR.	34,270	0,15	34,680	33,930	4.517.722	155.074.596	-
GILEAD SCIEN	65,070	1,97	65,220	64,000	6.908.607	448.377.643	-
HASBRO, INC.	95,410	0,08	96,190	95,030	1.272.490	121.483.375	-
HENRY SCHEIN	68,460	0,41	68,710	67,860	1.031.753	70.586.617	-
HUNT J B TRA	115,740	-0,97	117,780	115,590	512.527	59.518.881	-
IDEXX LAB	259,780	0,94	261,110	256,490	641.524	166.381.824	-
ILLUMINA INC	305,985	2,53	306,490	299,235	750.203	228.259.537	-
INCYTE GENOM	86,700	1,06	87,230	85,990	1.236.942	107.170.597	-
INTEL CORP	57,960	0,26	58,700	57,620	16.112.991	935.376.663	-
INTUIT INC	266,050	0,48	266,900	263,860	1.484.322	393.764.509	-
INTUITIVE S.	569,540	2,72	569,550	557,000	847.981	480.207.969	-
JD.COM, INC.	33,550	-0,06	35,430	32,930	39.411.617	1.343.407.275	-
KLA-TENCOR	177,860	1,20	179,950	177,110	1.570.163	279.732.389	-
KRAFT HEINZ	31,300	1,10	31,500	30,920	6.952.626	217.638.501	-
LAM RESEARCH	283,680	3,12	285,872	280,000	2.126.628	602.765.882	-
LIBERTY GLO.	21,660	-0,73	21,950	21,590	4.204.518	91.495.514	-
LIBERTY GLOB	22,640	-0,57	22,925	22,540	1.829.960	41.625.626	-
LIBERTY GLOB	0,000	-	-	-	-	-	-
LULULEMON AT	215,910	1,26	216,050	212,260	1.492.783	321.239.150	-
MARRIOTT INT	135,520	0,72	135,955	134,170	1.371.231	185.727.181	-
MAXIM INTGED	57,810	0,05	58,420	56,980	3.465.135	199.663.781	-
MERCADOLIBRE	550,100	2,53	551,640	538,000	865.946	472.191.403	-
MICROCHIP	94,600	1,05	95,355	94,110	1.866.204	176.760.945	-
MICRON TECH.	47,710	1,94	48,520	47,340	17.865.206	855.117.568	-
MICROSOFT	149,970	1,29	149,990	148,270	23.508.807	3.514.167.191	-
MONDELEZ INT	52,820	-0,15	53,100	52,382	5.059.962	266.865.492	-
MONSTER BEVE	58,640	-0,49	59,380	58,090	2.521.126	147.915.910	-
MYLAN N.V.	17,700	2,55	17,830	17,250	5.209.926	91.699.921	-
NETAPP INC	62,870	1,44	63,070	61,760	2.456.797	153.797.400	-
NETEASE	291,230	0,54	294,710	290,430	272.257	79.465.921	-
NETFLIX INC.	295,030	1,87	295,818	287,568	6.337.779	1.861.078.603	-
NVIDIA CORP.	204,190	-2,67	211,779	200,637	26.355.409	5.401.654.363	-
NXP SEMICON.	117,480	-0,43	119,490	116,815	2.067.214	243.181.795	-
O'REILLY AUT	445,230	0,46	445,370	440,585	414.335	183.879.541	-
PACCAR INC.	80,220	0,87	80,480	79,690	1.305.670	104.733.557	-
PAYCHEX INC	84,700	0,27	84,830	84,140	1.319.053	111.620.279	-
PAYPAL HOLDI	104,200	0,45	104,480	103,105	5.640.361	585.768.232	-
PEPSICO, INC	133,810	0,36	133,920	132,800	3.648.701	487.131.140	-
QUALCOMM INC	90,810	0,36	93,940	90,580	25.491.086	2.328.820.541	-
REGENERON PH	344,870	1,91	349,860	338,710	912.226	315.128.571	-
ROSS STORES	113,365	0,47	113,673	112,240	1.151.812	130.421.334	-
SIRIUS XM HL	6,920	-0,86	7,000	6,910	16.344.128	113.599.616	-
SKYWORKS	99,420	0,68	100,100	98,540	2.687.771	266.924.904	-
STARBUCKS	84,210	-0,20	84,940	83,570	7.537.205	633.791.897	-
SYMANTEC COR	23,750	1,45	24,030	23,380	8.131.659	193.063.431	-
SYNOPSYS INC	139,710	1,14	139,710	137,280	731.347	101.735.912	-
T-MOBILE US,	78,070	1,60	79,500	77,330	3.949.219	308.720.140	-
TAKE-TWO INT	123,820	1,24	123,860	121,960	1.105.586	136.347.754	-
TESLA MOTORS	352,170	0,81	352,800	348,360	4.812.563	1.688.088.421	-
TEXAS INSTRS	118,000	0,37	118,760	117,560	4.496.831	531.064.125	-
ULTA SALON	246,300	1,41	246,730	240,130	872.448	212.835.647	-
UNITED CONTI	92,510	-0,01	93,500	92,320	1.552.721	143.996.819	-
VERISIGN INC	186,810	-0,23	188,650	186,080	566.149	105.863.719	-
VERISK ANALY	141,180	0,11	141,820	140,440	1.077.770	152.079.407	-
VERTEX PHARM	209,800	2,34	210,050	205,010	1.581.467	330.212.304	-
WALGREENS B.	62,140	1,07	62,880	61,810	5.321.153	331.051.177	-
WESTERN DIGI	50,340	-0,08	51,430	50,150	5.377.302	272.389.108	-
WILLIS TOWER	188,950	-0,42	190,700	188,080	567.704	107.408.568	-
WORKDAY, INC	165,980	0,72	166,090	162,525	1.588.243	261.761.333	-
WYNN RESORTS	117,700	-0,83	119,200	116,640	1.743.864	205.274.808	-
XCEL ENERGY	60,870	-0,70	61,450	60,320	4.244.133	257.503.103	-
XILINX INC	93,660	0,55	94,950	92,880	2.347.924	219.859.954	-