Vista Normal Vista Estadística Vista Gráfica Vista Técnica Vista Riesgo Consenso Brokers Más Activos
índices

Cotización de NASDAQ 100

Fecha de cotización:   20/09/19 23:16

7.823,55
-0,99% -78,24

Ver: Ficha del NASDAQ 100

NASDAQ-100

Listado de empresas

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
Activision Blizz
54,7600
-0,45%
-0,25
55,4800
54,5200
7.505.581
20/09/19 02:00
Adobe
277,9100
-1,19%
-3,35
283,2000
274,9500
306
20/09/19 02:00
Alexion Pharm
106,3200
0,62%
0,65
106,9600
104,0700
2.598.280
20/09/19 02:00
Align Technology
186,5400
3,43%
6,18
188,1570
179,5000
2.798.817
20/09/19 02:00
Alphab Rg-c-nv
1.229,9300
-0,71%
-8,78
1.243,3200
1.223,0800
137
20/09/19 02:00
Alphabet-a
1.229,8400
-0,72%
-8,91
1.242,8000
1.223,5800
749
20/09/19 02:00
Amazon.com
1.794,1600
-1,50%
-27,34
1.830,6300
1.780,9200
4.409
20/09/19 02:00
American Airline
27,9900
-1,10%
-0,31
28,4350
27,9600
500
20/09/19 02:00
Amgen
196,9400
0,66%
1,29
199,3200
195,7500
6.907.346
20/09/19 02:00
Analog Devices
115,3300
-0,47%
-0,55
116,6200
114,6200
3.281.732
20/09/19 02:00
Apple
217,7300
-1,46%
-3,23
222,5600
217,4730
13.104
20/09/19 02:00
Applied Material
50,9600
-1,39%
-0,72
52,0200
50,8700
100
20/09/19 02:00
Asml Hold Ny Reg
245,7900
-1,52%
-3,80
250,8800
244,6729
838.119
20/09/19 02:00
Autodesk Inc
153,3400
-0,03%
-0,04
154,2600
151,4300
1.947.687
20/09/19 02:00
Automatic Data P
159,3000
-0,03%
-0,05
160,8100
158,7500
2.674.919
20/09/19 02:00
Baidu Sp Adr-a
105,1600
-2,42%
-2,61
108,4600
104,6700
2.230
20/09/19 02:00
Biogen
238,7900
1,35%
3,17
242,2100
234,3000
3.811.408
20/09/19 02:00
Biomarin Pharm
74,9500
-1,38%
-1,05
77,1050
74,4150
10
20/09/19 02:00
Booking Hldg
2.031,5700
-1,31%
-27,00
2.057,4300
2.029,4600
525.418
20/09/19 02:00
Broadcom
259,8000
-
-3,10
256,7000
256,7000
-
20/09/19 15:41
Cadence Design
66,0100
-1,36%
-0,91
68,2000
66,0100
40
20/09/19 02:00
Celgene Corp
99,3700
0,42%
0,42
99,6600
98,5000
799
20/09/19 02:00
Cerner Corp
68,4400
1,12%
0,76
68,6300
67,4100
3.982.370
20/09/19 02:00
Charter Comm Rg-a
420,3500
-1,65%
-7,07
427,2900
419,6500
3.016.047
20/09/19 02:00
Check Point Sftw
108,9000
0,67%
0,72
109,2500
107,8050
1.260.648
20/09/19 02:00
Cintas
253,7800
0,94%
2,36
256,8750
251,9200
1.135.168
20/09/19 02:00
Cisco Systems
49,6000
0,83%
0,41
49,8700
48,8700
640
20/09/19 02:00
Citrix Systems
96,9700
0,54%
0,52
97,1200
96,1200
3.273.122
20/09/19 02:00
Cognizant Tech So-a
61,8000
-2,63%
-1,67
63,3300
61,4610
8.179.057
20/09/19 02:00
Comcast-a
46,3600
-0,69%
-0,32
46,8200
46,1750
28.652.428
20/09/19 02:00
Costco Whsl
286,3600
-0,51%
-1,47
289,4100
286,1400
5
20/09/19 02:00
Csx
68,6200
-3,07%
-2,17
71,0000
68,4150
150
20/09/19 02:00
Ctrip Intl Sp Ads
33,0800
-0,36%
-0,12
33,6350
32,8200
5.108.121
20/09/19 02:00
Dentsply Sirona
51,1300
2,46%
1,23
51,2100
49,5100
4.600.333
20/09/19 02:00
Dollar Tree
111,0700
-0,60%
-0,67
113,6661
111,0400
2.574.954
20/09/19 02:00
Ebay
40,3600
-0,10%
-0,04
40,8700
40,1400
7
20/09/19 02:00
Electronic Arts
98,7000
-0,99%
-0,99
100,5150
98,2700
55
20/09/19 02:00
Expedia Group
134,1800
-0,22%
-0,30
135,8000
133,3498
2.256.269
20/09/19 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
189,9300
-0,11%
-0,21
193,1000
188,1200
3.384
20/09/19 02:00
Fastenal
31,8600
-1,67%
-0,54
32,6300
31,8500
5.461.005
20/09/19 02:00
Fiserv Inc
104,0800
-0,79%
-0,83
106,0900
103,8750
30
20/09/19 02:00
Gilead Sciences
66,4200
0,70%
0,46
67,0150
65,8900
29
20/09/19 02:00
Hasbro Inc
117,6300
-2,72%
-3,29
121,1400
117,4100
2.512.081
20/09/19 02:00
Henry Schein
62,8500
-0,48%
-0,30
63,4100
62,4000
2.004.419
20/09/19 02:00
Hologic
49,9500
-0,10%
-0,05
50,3400
49,6800
1.915.143
20/09/19 02:00
Idexx Labs
274,1700
0,14%
0,38
276,5400
272,2309
536.890
20/09/19 02:00
Illumina
309,5700
1,43%
4,37
310,4300
302,8200
1.785.335
20/09/19 02:00
Incyte
81,2100
3,96%
3,09
81,6400
78,3700
2.206.030
20/09/19 02:00
Intel
50,7200
-1,65%
-0,85
51,8800
50,5600
2.430
20/09/19 02:00
siguiente