1 abril 2015
Actualizado 23:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,212%
Bono alemán (10 años) 0,171%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

NASDAQ 100

01-04-2015 | 23:16

Últ. Cotización

4.311,257

Cambio neto

-22,431

Cambio %

-0,520

Máx. intradía

4.334,563

Min. intradía

4.284,058

Apertura

4.328,167

Máx 52 semanas

4.483,970

Min 52 semanas

3.414,107

Cambio % YTD

1,770

Volumen

178.209.423,00

Volumen (en €)

768.306.622.374,71

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
AAL 50,440 -2,340 -4,434 %
 
2.945.447 --- 35.139.018.434 5,10 22:00
AAPL 124,250 -0,180 -0,145 %
 
11.494.497 1,58 723.724.939.000 14,41 22:00
ADBE 75,070 1,130 1,528 %
 
1.337.353 --- 37.555.201.337 35,50 22:00
ADI 62,570 -0,430 -0,683 %
 
783.378 2,33 19.498.525.479 21,62 22:00
ADP 85,260 -0,380 -0,444 %
 
605.681 2,18 40.677.546.000 29,27 22:00
ADSK 58,740 0,100 0,171 %
 
953.632 --- 13.333.980.000 52,32 22:00
AKAM 70,310 -0,735 -1,035 %
 
455.279 --- 12.573.800.752 26,80 22:00
ALTR 42,410 -0,500 -1,165 %
 
2.268.291 1,68 12.826.056.300 26,19 22:00
ALXN 169,500 -3,800 -2,193 %
 
865.776 --- 34.264.172.276 29,42 22:00
AMAT 22,390 -0,170 -0,754 %
 
3.667.752 1,81 27.510.519.606 18,12 22:00
AMGN 157,100 -2,750 -1,720 %
 
1.845.816 1,76 119.217.111.173 17,18 22:00
AMZN 370,255 -1,845 -0,496 %
 
635.589 --- 171.940.475.334 857,47 22:00
ATVI 22,430 -0,295 -1,298 %
 
999.539 0,53 16.215.058.635 19,17 22:00
AVGO 125,630 -1,350 -1,063 %
 
712.311 1,02 32.197.675.890 15,12 22:00
BBBY 76,330 -0,445 -0,580 %
 
636.304 --- 14.166.924.330 15,20 22:00
BIDU 211,070 2,670 1,281 %
 
634.687 --- 7.409.873.233 4,69 22:00
BIIB 413,810 -8,430 -1,997 %
 
949.532 --- 97.064.515.030 24,95 22:00
BRCM 42,590 -0,705 -1,628 %
 
1.982.913 1,27 27.595.705.996 15,48 22:00
CA 32,130 -0,480 -1,472 %
 
1.439.616 3,13 14.008.680.000 13,13 22:00
CCTX 59,490 -0,050 -0,084 %
 
1.624.158 --- 12.343.760.712 23,35 22:00
CELG 114,570 -0,710 -0,616 %
 
3.295.336 --- 91.723.671.458 23,93 22:00
CERN 73,000 -0,260 -0,355 %
 
659.395 --- 25.008.945.535 34,64 22:00
CHKP 81,870 -0,100 -0,122 %
 
258.319 --- 16.149.901.916 20,59 22:00
CHRW 71,990 -1,230 -1,680 %
 
570.580 2,14 10.644.143.649 21,42 22:00
CHTR 190,630 -2,480 -1,284 %
 
336.411 --- 21.368.675.760 245,96 22:00
CMCSA 57,060 0,590 1,045 %
 
4.487.686 1,76 144.993.287.242 17,46 22:00
CMCSK 56,740 0,675 1,204 %
 
835.691 1,75 144.180.145.779 17,29 22:00
COST 150,240 -1,255 -0,828 %
 
754.564 4,29 66.101.733.423 28,96 22:00
CSCO 27,250 -0,275 -0,999 %
 
6.927.303 2,90 139.104.128.785 12,77 22:00
CTSH 61,980 -0,410 -0,657 %
 
988.356 --- 37.784.035.319 21,19 22:00
CTXS 62,850 -1,020 -1,597 %
 
530.285 --- 10.104.771.600 17,50 22:00
DISCA 29,820 0,345 1,171 %
 
804.038 --- 11.033.400.000 16,63 22:00
DISH 69,730 -0,330 -0,471 %
 
417.278 --- 32.195.986.210 42,88 22:00
DLTR 81,300 0,155 0,191 %
 
1.021.764 --- 16.728.276.943 25,45 22:00
DTV 85,790 0,690 0,811 %
 
569.612 --- 43.135.330.562 14,22 22:00
EAX 57,275 -1,540 -2,618 %
 
1.627.688 --- 17.755.250.000 24,74 22:00
EBAY 57,130 -0,550 -0,954 %
 
1.894.697 --- 69.278.751.002 18,57 22:00
EQIX 233,590 0,740 0,318 %
 
187.097 2,86 13.186.448.655 56,26 22:00
ESRX 84,230 -2,540 -2,927 %
 
1.694.754 --- 61.386.224.535 15,98 22:00
EXPD 47,860 -0,320 -0,664 %
 
306.552 1,46 9.177.252.012 22,50 22:00
FAST 41,240 -0,195 -0,471 %
 
725.965 2,75 12.186.119.732 22,24 22:00
FB 81,665 -0,550 -0,669 %
 
6.181.931 --- 228.417.005.000 42,12 22:00
FISV 79,580 0,180 0,227 %
 
440.700 --- 18.995.174.218 20,93 22:00
FOX 32,700 -0,180 -0,547 %
 
1.190.264 0,96 72.163.239.467 19,69 22:00
FOXA 33,580 -0,260 -0,768 %
 
3.782.023 0,84 74.105.247.134 19,86 22:00
GILD 97,720 -0,410 -0,418 %
 
4.121.171 0,83 144.924.882.940 10,30 22:00
GMCR 112,650 0,920 0,823 %
 
446.663 1,01 18.212.700.015 27,36 22:00
GOOG 542,560 -5,440 -0,993 %
 
619.857 --- 369.034.120.320 18,25 22:00
GOOGL 549,490 -5,210 -0,939 %
 
738.807 --- 373.995.412.481 19,33 22:00
GRMN 47,070 -0,450 -0,947 %
 
390.359 4,21 9.001.054.890 15,24 22:00
HSIC 138,220 -1,400 -1,003 %
 
256.272 --- 11.583.093.089 23,49 22:00
ILMN 182,210 -3,430 -1,848 %
 
397.381 --- 26.201.798.000 57,80 22:00
INTC 30,810 -0,460 -1,471 %
 
9.193.465 3,14 146.285.880.000 14,59 22:00
INTU 97,675 0,715 0,737 %
 
442.293 0,93 27.029.219.571 38,91 22:00
ISRG 506,520 1,490 0,295 %
 
88.719 --- 18.538.632.000 28,91 22:00
KLAC 57,750 -0,540 -0,926 %
 
678.828 20,11 9.393.899.708 20,16 22:00
KRFT 90,700 3,585 4,115 %
 
3.418.372 2,47 53.330.574.637 26,90 22:00
LBTYA 51,900 0,430 0,835 %
 
759.347 --- 46.043.961.435 165,70 22:00
LBTYK 49,940 0,130 0,261 %
 
1.271.839 --- --- --- 22:00
LINTA 28,820 -0,370 -1,268 %
 
563.684 --- 13.727.809.158 23,33 22:00
LLTC 46,125 -0,675 -1,442 %
 
714.907 2,46 11.032.838.379 22,02 22:00
LMCA 38,360 0,160 0,419 %
 
234.951 --- 13.163.703.143 47,75 22:00
LRCX 70,260 0,025 0,036 %
 
924.876 1,01 11.193.549.748 14,74 22:00
LVNTA 41,520 -0,490 -1,166 %
 
184.172 --- 5.875.871.952 41,87 22:00
MAR 80,330 0,010 0,013 %
 
463.302 1,01 22.484.367.000 26,14 22:00
MAT 23,080 0,230 1,007 %
 
1.401.306 6,60 7.806.902.805 14,71 22:00
MDLZ 36,295 0,205 0,568 %
 
2.889.912 1,69 60.381.850.059 20,94 22:00
MNSTX 136,645 -1,750 -1,265 %
 
419.790 --- 23.231.880.320 41,09 22:00
MSFT 40,720 0,065 0,160 %
 
11.132.080 2,93 334.058.139.086 17,05 22:00
MU 27,130 0,000 0,000 %
 
9.295.796 --- 29.227.512.813 7,88 22:00
MYL 57,940 -1,410 -2,376 %
 
11.285.306 --- 21.922.970.324 14,30 22:00
NFLX 413,120 -3,570 -0,857 %
 
387.900 --- 24.992.967.636 124,15 22:00
NTAP 35,270 -0,190 -0,536 %
 
737.297 1,87 10.990.132.000 12,77 22:00
NVDA 21,010 0,085 0,406 %
 
2.563.403 --- 11.552.142.833 19,62 22:00
NXPI 99,750 -0,610 -0,608 %
 
805.595 --- 25.112.212.125 17,31 22:00
ORLY 215,300 -0,940 -0,435 %
 
287.615 --- 21.884.974.799 25,30 22:00
PAYX 49,495 -0,120 -0,242 %
 
687.004 3,04 17.976.584.000 26,81 22:00
PCAR 61,900 -1,240 -1,964 %
 
590.955 2,86 21.944.528.701 14,50 22:00
PCLN 1.149,600 -14,550 -1,250 %
 
203.902 --- 59.702.260.721 20,34 22:00
QCOM 69,430 0,090 0,130 %
 
3.044.493 2,40 114.528.957.882 13,82 22:00
REGN 441,180 -10,300 -2,281 %
 
374.522 --- 45.272.551.295 41,42 22:00
ROST 104,020 -1,340 -1,272 %
 
534.758 --- 21.686.755.432 22,88 22:00
SBAC 119,480 2,380 2,033 %
 
425.674 --- 15.433.947.166 217,30 22:00
SBUX 93,020 -1,680 -1,774 %
 
2.034.823 1,41 69.746.396.000 30,27 22:00
SIAL 138,460 0,210 0,152 %
 
255.066 0,66 16.536.064.849 30,78 22:00
SIRI 3,850 0,030 0,785 %
 
2.589.958 --- 21.488.539.180 32,82 22:00
SNDK 65,135 1,515 2,381 %
 
1.758.088 1,90 13.874.652.560 14,17 22:00
SPLS 16,410 0,125 0,768 %
 
1.961.878 --- 10.510.393.409 16,76 22:00
SRCL 138,800 -1,630 -1,161 %
 
186.818 --- 11.781.832.160 30,06 22:00
STX 51,790 -0,240 -0,461 %
 
1.254.885 3,88 17.004.625.279 10,69 22:00
SYMC 23,330 -0,035 -0,150 %
 
1.194.944 2,57 15.919.927.616 12,34 22:00
TRIP 82,340 -0,830 -0,998 %
 
494.169 --- 11.768.582.996 36,78 22:00
TSCOX 84,710 -0,350 -0,412 %
 
255.811 0,79 11.561.228.847 27,83 22:00
TSLA 187,590 -1,180 -0,625 %
 
776.675 --- 23.577.738.197 300,66 22:00
TXN 56,535 -0,650 -1,137 %
 
1.817.861 2,36 59.200.189.987 19,67 22:00
VIAB 67,310 -0,990 -1,450 %
 
1.513.704 2,01 27.311.818.008 11,75 22:00
VIP 5,240 0,000 0,000 %
 
598.637 0,75 9.162.654.285 11,28 22:00
VOD 32,710 0,030 0,092 %
 
878.566 5,26 867.153.833.012 33,46 22:00
VRSK 71,530 0,130 0,182 %
 
274.116 --- 11.309.497.786 25,80 22:00
VRTX 116,430 -1,540 -1,305 %
 
653.756 --- 28.186.408.764 768,15 22:00
WDCX 92,350 1,340 1,472 %
 
1.111.221 1,73 21.335.762.073 11,00 22:00
WFM 51,420 -0,660 -1,267 %
 
996.062 1,03 18.550.457.113 29,93 22:00
WYNN 125,530 -0,350 -0,278 %
 
527.334 5,17 12.744.381.783 20,78 22:00
XLNX 41,845 -0,455 -1,076 %
 
1.151.801 2,77 10.939.844.823 17,93 22:00
YHOO 44,130 -0,305 -0,686 %
 
3.367.621 --- 41.311.017.700 50,00 22:00
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana