20 abril 2015
Actualizado 23:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,450%
Bono alemán (10 años) 0,076%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

NASDAQ 100

20-04-2015 | 23:16

Últ. Cotización

4.417,396

Cambio neto

65,598

Cambio %

1,510

Máx. intradía

4.423,879

Min. intradía

4.373,087

Apertura

4.373,654

Máx 52 semanas

4.483,970

Min 52 semanas

3.489,599

Cambio % YTD

4,275

Volumen

146.096.574,00

Volumen (en €)

645.366.421.601,30

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
AAL 49,760 1,570 3,258 %
 
2.065.616 --- 34.665.296.536 4,62 22:00
AAPL 127,600 2,850 2,285 %
 
12.957.021 1,54 743.237.844.800 14,37 22:00
ADBE 73,920 0,770 1,053 %
 
554.760 --- 36.979.891.872 35,11 22:00
ADI 63,720 0,300 0,473 %
 
583.804 2,29 19.856.896.972 21,77 22:00
ADP 84,800 1,270 1,520 %
 
470.638 2,21 40.458.080.000 28,55 22:00
ADSK 61,040 0,690 1,143 %
 
416.144 --- 13.856.080.000 52,32 22:00
AKAM 73,460 1,560 2,170 %
 
479.759 --- 13.137.127.055 27,25 22:00
ALTR 43,160 -0,860 -1,954 %
 
1.699.481 1,65 12.990.513.938 26,93 22:00
ALXN 185,710 4,370 2,410 %
 
283.440 --- 37.540.999.606 30,80 22:00
AMAT 21,760 0,270 1,256 %
 
3.313.227 1,87 26.736.440.671 17,23 22:00
AMGN 165,970 2,390 1,461 %
 
949.900 1,66 125.948.210.957 17,56 22:00
AMZN 389,510 13,950 3,715 %
 
1.486.140 --- 180.882.188.080 919,23 22:00
ATVI 23,075 0,270 1,184 %
 
1.328.612 0,51 16.681.340.972 19,24 22:00
AVGO 123,025 1,175 0,964 %
 
445.381 1,04 31.530.041.204 14,41 22:00
BBBY 72,310 0,850 1,190 %
 
475.086 --- 13.420.808.310 15,38 22:00
BIDU 211,860 3,990 1,920 %
 
995.395 0,18 7.437.607.159 4,62 22:00
BIIB 422,920 3,480 0,830 %
 
395.814 --- 99.201.383.960 24,71 22:00
BRCM 43,620 0,030 0,069 %
 
1.450.214 1,24 28.263.082.779 15,55 22:00
CA 31,700 0,500 1,603 %
 
615.985 3,16 13.821.200.000 12,57 22:00
CCTX 59,310 0,060 0,101 %
 
480.103 --- 12.306.411.965 23,07 22:00
CELG 114,750 1,280 1,128 %
 
1.243.494 --- 91.867.777.776 23,59 22:00
CERN 71,700 -0,110 -0,153 %
 
578.125 --- 24.659.899.018 33,97 22:00
CHKP 85,880 4,130 5,052 %
 
844.667 --- 16.940.925.571 20,53 22:00
CHRW 70,090 1,520 2,217 %
 
538.847 2,21 10.363.217.508 20,08 22:00
CHTR 183,880 -2,860 -1,532 %
 
230.631 --- 19.517.772.511 236,61 22:00
CMCSA 58,470 0,050 0,086 %
 
3.937.921 1,71 148.576.191.817 18,05 22:00
CMCSK 58,030 0,300 0,520 %
 
1.105.987 1,71 147.458.122.304 17,78 22:00
COST 146,310 1,740 1,204 %
 
923.431 4,41 64.372.634.566 27,63 22:00
CSCO 28,480 0,565 2,024 %
 
6.851.727 2,78 145.382.957.350 12,95 22:00
CTSH 61,135 0,435 0,717 %
 
785.190 --- 37.268.909.313 20,58 22:00
CTXS 63,840 -0,180 -0,281 %
 
600.298 --- 10.263.939.840 18,18 22:00
DISCA 32,170 1,020 3,275 %
 
800.730 --- 13.954.058.750 17,58 22:00
DISH 69,220 -0,035 -0,051 %
 
362.929 --- 31.960.507.177 42,40 22:00
DLTR 79,710 0,570 0,720 %
 
602.018 --- 16.401.118.759 25,45 22:00
DTV 87,430 0,830 0,958 %
 
688.004 --- 43.959.924.828 14,49 22:00
EAX 57,290 1,260 2,249 %
 
556.731 --- 17.759.900.000 23,57 22:00
EBAY 56,070 0,280 0,502 %
 
3.018.246 --- 67.993.340.953 18,01 22:00
EQIX 239,870 3,730 1,580 %
 
183.854 2,87 13.540.962.537 57,49 22:00
ESRX 85,780 0,230 0,269 %
 
776.965 --- 62.353.310.440 15,76 22:00
EXPD 46,570 0,970 2,127 %
 
477.656 1,50 8.899.123.844 21,34 22:00
FAST 40,800 0,260 0,641 %
 
821.937 2,71 11.993.365.795 22,25 22:00
FB 83,090 2,315 2,866 %
 
7.906.163 --- 232.402.730.000 41,13 22:00
FISV 78,160 0,730 0,943 %
 
291.904 --- 18.656.230.420 20,41 22:00
FOX 33,120 0,500 1,533 %
 
631.046 0,95 73.090.106.762 19,53 22:00
FOXA 33,940 0,510 1,526 %
 
2.317.390 0,83 74.899.704.816 19,66 22:00
GILD 100,655 -0,725 -0,715 %
 
2.888.703 0,86 149.277.671.841 10,56 22:00
GMCR 113,120 0,320 0,284 %
 
334.615 1,01 18.288.687.312 27,54 22:00
GOOG 535,380 11,330 2,162 %
 
587.251 --- 364.150.485.360 18,25 22:00
GOOGL 544,530 11,790 2,213 %
 
623.746 --- 370.619.523.482 18,70 22:00
GRMN 47,570 0,900 1,928 %
 
288.720 4,16 9.096.668.390 15,02 22:00
HSIC 139,670 1,400 1,013 %
 
129.309 --- 11.704.605.786 23,35 22:00
ILMN 193,180 2,020 1,057 %
 
287.119 --- 27.779.284.000 59,63 22:00
INTC 32,730 0,260 0,801 %
 
7.055.453 2,91 155.402.040.000 14,98 22:00
INTU 96,650 1,070 1,120 %
 
397.665 1,03 26.745.575.342 38,31 22:00
ISRG 552,980 12,280 2,271 %
 
129.010 --- 20.239.068.000 30,68 22:00
KLAC 58,560 0,565 0,974 %
 
449.669 19,83 9.525.658.301 20,03 22:00
KRFT 87,630 0,900 1,038 %
 
1.128.198 2,56 51.525.449.343 26,82 22:00
LBTYA 50,420 -0,145 -0,287 %
 
561.386 --- 44.730.954.443 195,29 22:00
LBTYK 48,580 -0,120 -0,246 %
 
863.447 --- --- --- 22:00
LINTA 29,020 0,230 0,799 %
 
361.077 --- 13.823.075.009 22,85 22:00
LLTC 47,010 0,845 1,830 %
 
569.496 2,41 11.233.227.540 21,48 22:00
LMCA 38,370 0,470 1,240 %
 
103.638 --- 13.167.134.765 47,38 22:00
LRCX 71,990 1,330 1,882 %
 
954.615 0,99 11.469.166.615 14,85 22:00
LVNTA 42,635 0,125 0,294 %
 
114.373 --- 6.033.665.720 42,37 22:00
MAR 79,770 2,130 2,743 %
 
914.679 1,02 22.327.623.000 25,27 22:00
MAT 27,220 0,475 1,776 %
 
2.247.812 5,59 9.207.274.452 18,32 22:00
MDLZ 36,990 0,025 0,068 %
 
1.738.814 1,66 61.538.080.553 21,51 22:00
MNSTX 139,580 2,675 1,954 %
 
285.495 --- 23.750.283.055 40,65 22:00
MSFT 42,905 1,290 3,100 %
 
12.562.745 2,78 351.983.410.056 17,44 22:00
MU 28,260 0,240 0,857 %
 
4.749.815 --- 30.564.327.974 8,87 22:00
MYL 68,045 -1,770 -2,535 %
 
3.120.025 --- 33.301.647.193 16,85 22:00
NFLX 567,390 -4,160 -0,728 %
 
1.009.523 --- 34.395.590.888 314,69 22:00
NTAP 35,990 0,020 0,056 %
 
1.062.616 1,83 11.214.484.000 12,96 22:00
NVDA 22,090 -0,110 -0,496 %
 
1.595.072 --- 12.145.970.261 19,62 22:00
NXPI 101,030 1,300 1,304 %
 
460.141 --- 25.434.454.045 17,20 22:00
ORLY 217,150 3,100 1,448 %
 
185.645 --- 22.073.024.977 25,04 22:00
PAYX 48,980 0,700 1,450 %
 
404.187 3,07 17.789.536.000 26,09 22:00
PCAR 63,880 1,110 1,768 %
 
642.129 2,77 22.646.470.007 14,40 22:00
PCLN 1.191,420 3,890 0,328 %
 
156.681 --- 61.874.101.834 20,82 22:00
QCOM 68,640 1,525 2,272 %
 
3.349.099 2,44 113.225.805.401 13,40 22:00
REGN 452,420 4,900 1,095 %
 
114.390 --- 46.425.965.948 41,50 22:00
ROST 102,285 1,885 1,878 %
 
367.958 --- 21.223.040.596 22,88 22:00
SBAC 121,840 2,090 1,745 %
 
300.920 --- 15.738.802.500 224,31 22:00
SBUX 47,970 0,350 0,735 %
 
1.379.498 1,38 71.935.812.000 30,44 22:00
SIAL 138,610 0,220 0,159 %
 
154.681 0,67 16.553.979.118 30,87 22:00
SIRI 3,910 0,030 0,773 %
 
2.747.681 --- 21.558.677.590 33,39 22:00
SNDK 66,865 -0,140 -0,209 %
 
1.094.192 1,83 14.425.661.713 22,31 22:00
SPLS 16,100 0,070 0,437 %
 
1.265.902 --- 10.314.330.726 16,76 22:00
SRCL 138,920 0,860 0,623 %
 
81.044 --- 11.792.018.182 29,23 22:00
STX 59,135 1,705 2,969 %
 
1.314.059 3,40 19.416.267.926 11,99 22:00
SYMC 24,190 -0,050 -0,206 %
 
1.744.066 2,48 16.506.774.498 12,81 22:00
TRIP 80,970 0,260 0,322 %
 
488.848 --- 11.572.773.442 35,92 22:00
TSCOX 88,530 1,530 1,759 %
 
350.716 0,75 12.082.582.810 28,47 22:00
TSLA 205,270 -1,520 -0,735 %
 
607.960 --- 25.799.895.089 359,24 22:00
TXN 58,170 0,840 1,465 %
 
1.235.397 2,29 60.912.267.649 19,72 22:00
VIAB 70,350 1,210 1,750 %
 
684.675 1,92 28.545.333.485 11,77 22:00
VIP 5,650 -0,020 -0,353 %
 
495.015 0,70 9.879.579.525 11,97 22:00
VOD 33,990 0,100 0,295 %
 
498.591 5,05 901.087.092.145 35,30 22:00
VRSK 72,380 0,540 0,752 %
 
143.696 --- 11.443.889.973 25,96 22:00
VRTX 125,550 0,480 0,384 %
 
380.403 --- 30.394.259.386 768,15 22:00
WDCX 101,580 2,140 2,152 %
 
753.609 1,57 23.468.183.122 12,16 22:00
WFM 48,370 -0,440 -0,902 %
 
1.165.519 1,10 17.450.128.560 28,05 22:00
WYNN 128,950 3,450 2,749 %
 
503.761 5,03 13.091.595.881 21,59 22:00
XLNX 43,760 0,175 0,402 %
 
649.905 2,65 11.440.497.298 18,50 22:00
YHOO 44,655 0,205 0,461 %
 
2.734.785 --- 41.802.481.201 49,71 22:00
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana