1 octubre 2014
Actualizado 23:59 CEST

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 2,109%
Bono alemán (10 años) 0,913%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

NASDAQ 100

01-10-2014 | 23:16

Últ. Cotización

3.984,743

Cambio neto

-64,702

Cambio %

-1,600

Máx. intradía

4.043,443

Min. intradía

3.972,905

Apertura

4.043,332

Máx 52 semanas

4.118,908

Min 52 semanas

3.117,693

Cambio % YTD

10,934

Volumen

203.131.787,00

Volumen (en €)

809.427.966.325,74

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
AAPL 99,180 -1,570 -1,558 %
 
12.113.179 1,84 593.876.649.060 15,90 22:00
ADBE 67,540 -1,650 -2,385 %
 
1.290.731 --- 33.684.823.550 56,02 22:00
ADI 48,250 -1,240 -2,506 %
 
951.432 2,74 15.160.766.828 20,77 22:00
ADP 71,420 -1,463 -2,008 %
 
1.317.163 2,55 34.429.144.078 26,42 22:00
ADSK 55,660 0,560 1,016 %
 
2.703.698 --- 12.647.980.974 34,06 22:00
AKAM 58,240 -1,560 -2,609 %
 
574.685 --- 10.376.220.808 25,50 22:00
ALTR 35,080 -0,700 -1,956 %
 
899.963 1,80 10.838.992.792 23,46 22:00
ALXN 167,200 1,380 0,832 %
 
444.392 --- 33.074.667.498 33,11 22:00
AMAT 20,960 -0,650 -3,008 %
 
5.171.349 1,91 25.529.280.000 20,36 22:00
AMGN 138,820 -1,640 -1,168 %
 
1.395.211 1,70 105.448.675.669 16,71 22:00
AMZN 317,460 -4,980 -1,545 %
 
879.548 --- 146.677.984.433 13.240,08 22:00
ATVI 20,590 -0,200 -0,962 %
 
1.889.499 0,73 14.772.955.615 15,70 22:00
AVGO 85,540 -1,460 -1,678 %
 
900.773 1,28 21.632.997.482 18,72 22:00
BBBY 64,940 -0,890 -1,352 %
 
1.083.807 --- 13.114.887.500 13,70 22:00
BIDU 212,030 -6,200 -2,841 %
 
1.112.960 --- 7.433.974.289 5,90 22:00
BIIB 323,500 -7,310 -2,210 %
 
385.869 --- 76.392.812.068 25,25 22:00
BRCM 39,340 -1,080 -2,672 %
 
2.008.568 1,16 25.216.940.000 14,25 22:00
CA 27,130 -0,810 -2,899 %
 
930.792 3,72 12.074.500.237 9,14 22:00
CCTX 41,870 -0,280 -0,664 %
 
566.914 0,01 8.684.469.735 19,05 22:00
CELG 93,430 -1,350 -1,424 %
 
1.646.892 --- 74.698.228.643 25,79 22:00
CERN 58,380 -1,190 -1,998 %
 
677.549 --- 19.910.716.991 35,93 22:00
CHKP 67,940 -1,300 -1,878 %
 
511.994 --- 13.062.331.711 18,90 22:00
CHRW 65,190 -1,130 -1,704 %
 
580.537 2,20 9.593.200.228 22,32 22:00
CHTR 148,320 -3,050 -2,015 %
 
437.051 --- 16.114.208.157 --- 22:00
CMCSA 52,930 -0,850 -1,581 %
 
5.489.069 1,71 136.988.293.643 18,20 22:00
COST 124,760 -0,560 -0,447 %
 
583.091 1,03 54.681.771.033 27,26 22:00
CSCO 25,030 -0,140 -0,556 %
 
10.985.899 2,79 127.633.055.320 12,33 22:00
CTSH 44,370 -0,400 -0,894 %
 
1.775.905 --- 26.973.601.812 19,08 22:00
CTXS 68,820 -2,520 -3,532 %
 
897.546 --- 11.318.846.115 22,02 22:00
DISCA 36,020 -1,260 -3,380 %
 
661.839 --- 16.148.821.170 20,49 22:00
DISH 63,600 -0,980 -1,518 %
 
740.006 --- 29.293.713.019 38,50 22:00
DLTR 55,290 -0,780 -1,391 %
 
549.150 --- 11.369.040.806 20,32 22:00
DTV 86,590 0,070 0,081 %
 
891.175 --- 43.488.001.663 14,64 22:00
EBAY 55,460 -1,170 -2,066 %
 
6.992.542 --- 68.837.654.623 19,06 22:00
EQIX 206,400 -6,080 -2,861 %
 
361.373 0,90 10.979.262.859 72,48 22:00
ESRX 70,070 -0,560 -0,793 %
 
1.311.895 --- 52.230.178.000 14,48 22:00
EXPD 39,740 -0,840 -2,070 %
 
446.796 1,61 7.753.593.231 21,91 22:00
EXPE 84,780 -2,840 -3,241 %
 
963.737 0,72 10.792.070.100 22,10 22:00
FAST 44,520 -0,380 -0,846 %
 
1.117.698 2,31 13.212.203.472 26,99 22:00
FB 76,550 -2,490 -3,150 %
 
14.300.237 --- 199.033.949.291 48,75 22:00
FFIV 117,080 -1,660 -1,398 %
 
392.026 --- 8.673.770.057 22,19 22:00
FISV 64,320 -0,315 -0,487 %
 
399.783 --- 16.029.780.552 19,25 22:00
FOXA 33,700 -0,590 -1,721 %
 
3.687.954 0,75 73.804.898.692 22,57 22:00
GILD 105,590 -0,860 -0,808 %
 
4.539.096 --- 161.134.880.370 13,24 22:00
GMCR 128,300 -1,580 -1,217 %
 
593.593 0,78 20.838.802.901 34,26 22:00
GOOG 568,270 -9,090 -1,574 %
 
483.455 --- 384.373.273.884 22,30 22:00
GOOGL 579,630 -8,780 -1,492 %
 
502.815 --- 392.057.086.845 22,24 22:00
GRMN 50,990 -1,000 -1,923 %
 
553.638 3,68 9.821.505.137 16,91 22:00
HSIC 115,125 -1,345 -1,155 %
 
297.040 --- 9.766.353.075 21,65 22:00
ILMN 158,700 -5,220 -3,185 %
 
389.687 --- 22.122.780.000 71,50 22:00
INTC 33,990 -0,830 -2,384 %
 
10.274.733 2,68 168.284.490.000 15,99 22:00
INTU 85,720 -1,930 -2,202 %
 
820.365 0,87 24.476.503.287 24,51 22:00
ISRG 462,800 0,980 0,212 %
 
123.563 --- 16.638.402.331 30,24 22:00
KLAC 76,540 -2,240 -2,843 %
 
857.168 2,34 12.617.906.867 21,78 22:00
KRFT 55,830 -0,570 -1,011 %
 
1.014.575 3,81 33.202.661.142 17,89 22:00
LBTYA 42,510 -0,030 -0,071 %
 
1.076.106 --- 33.133.739.383 693,28 22:00
LINTA 27,900 -0,620 -2,174 %
 
562.792 --- 13.435.123.384 25,34 22:00
LLTC 43,110 -1,280 -2,884 %
 
1.208.164 2,44 10.522.289.662 23,58 22:00
LMCA 45,810 -1,180 -2,511 %
 
348.934 --- 15.712.395.492 162,03 22:00
MAR 67,940 -1,960 -2,804 %
 
1.370.350 1,09 19.741.318.598 27,93 22:00
MAT 30,460 -0,190 -0,620 %
 
1.274.903 5,00 10.286.342.000 14,13 22:00
MDLZ 33,750 -0,515 -1,503 %
 
3.954.566 1,71 56.898.732.825 20,34 22:00
MNSTX 90,530 -1,140 -1,244 %
 
395.282 --- 15.175.871.619 35,55 22:00
MSFT 45,900 -0,460 -0,992 %
 
13.606.985 2,28 378.209.059.415 17,24 22:00
MU 33,500 -0,760 -2,218 %
 
8.040.534 --- 35.872.578.775 10,66 22:00
MXIM 29,640 -0,600 -1,984 %
 
661.728 3,51 8.415.892.739 18,04 22:00
MYL 45,270 -0,220 -0,484 %
 
1.262.249 --- 16.933.123.127 13,84 22:00
NFLX 438,800 -12,380 -2,744 %
 
614.169 --- 26.367.937.382 116,57 22:00
NTAP 41,330 -1,630 -3,794 %
 
1.387.948 1,31 13.452.915.000 15,69 22:00
NVDA 18,270 -0,180 -0,976 %
 
2.804.165 1,69 9.900.788.968 27,47 22:00
NXPI 66,010 -2,420 -3,537 %
 
1.686.048 --- 15.754.447.550 14,71 22:00
ORLY 149,440 -0,920 -0,612 %
 
242.104 --- 15.506.959.011 21,07 22:00
PAYX 43,480 -0,720 -1,629 %
 
1.192.523 3,16 15.775.746.874 25,86 22:00
PCAR 56,210 -0,665 -1,169 %
 
890.133 2,77 19.941.548.009 15,60 22:00
PCLN 1.137,660 -20,920 -1,806 %
 
262.545 --- 59.667.657.208 22,08 22:00
QCOM 73,880 -0,890 -1,190 %
 
2.912.224 1,99 123.824.621.425 14,08 22:00
REGN 355,610 -4,910 -1,362 %
 
247.831 --- 35.939.953.307 35,62 22:00
ROST 74,990 -0,590 -0,781 %
 
415.665 0,89 15.735.279.483 19,53 22:00
SBAC 109,450 -1,450 -1,308 %
 
374.195 --- 14.119.765.584 --- 22:00
SBUX 74,610 -0,850 -1,126 %
 
1.188.044 1,42 56.047.032.000 28,23 22:00
SIAL 135,870 -0,140 -0,103 %
 
615.870 0,67 16.168.530.000 31,18 22:00
SIRI 3,420 -0,070 -2,006 %
 
8.859.054 --- 19.397.818.297 40,82 22:00
SNDK 95,110 -2,840 -2,899 %
 
1.534.629 1,08 21.326.416.671 16,84 22:00
SPLS 11,860 -0,240 -1,984 %
 
2.924.321 3,58 7.640.225.592 9,93 22:00
SRCL 116,370 -0,190 -0,163 %
 
194.111 --- 9.869.371.934 27,46 22:00
STX 55,080 -2,190 -3,824 %
 
1.330.041 2,89 18.000.821.429 11,35 22:00
SYMC 23,050 -0,460 -1,957 %
 
1.937.772 2,58 15.911.668.527 12,64 22:00
TRIP 89,490 -1,930 -2,111 %
 
715.168 --- 12.777.860.703 43,10 22:00
TSCOX 60,350 -1,160 -1,886 %
 
527.361 1,00 8.308.780.275 24,17 22:00
TSLA 240,240 -2,440 -1,005 %
 
1.431.243 --- 29.941.066.515 229,72 22:00
TXN 46,880 -0,810 -1,699 %
 
2.343.649 2,59 50.047.005.544 19,77 22:00
VIAB 75,220 -1,720 -2,236 %
 
1.155.833 1,66 31.820.331.418 14,16 22:00
VIP 6,900 -0,320 -4,432 %
 
1.016.054 0,53 11.172.498.478 12,07 22:00
VOD 32,740 -0,150 -0,456 %
 
1.434.995 8,27 865.644.297.636 7,75 22:00
VRSK 60,110 -0,780 -1,281 %
 
204.108 --- 10.000.167.210 25,21 22:00
VRTX 107,250 -5,060 -4,505 %
 
969.698 --- 25.534.244.414 --- 22:00
WDCX 94,580 -2,340 -2,414 %
 
753.995 1,18 22.094.763.432 12,18 22:00
WFM 37,850 -0,260 -0,682 %
 
1.202.262 1,28 13.673.131.918 24,78 22:00
WYNN 182,300 -4,780 -2,555 %
 
675.116 3,04 18.475.803.111 22,45 22:00
XLNX 41,810 -0,540 -1,275 %
 
1.149.199 2,23 11.225.225.730 19,12 22:00
YHOO 40,320 -0,430 -1,055 %
 
8.529.702 --- 40.102.424.732 29,16 22:00
Síguenos en
Suscríbete a EL PAÍS
Haz de la portada de EL PAÍS tu página de inicio

Webs de PRISA

cerrar ventana