26 mayo 2015
Actualizado 23:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,882%
Bono alemán (10 años) 0,548%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

NASDAQ 100

26-05-2015 | 23:16

Últ. Cotización

4.472,960

Cambio neto

-54,197

Cambio %

-1,200

Máx. intradía

4.521,851

Min. intradía

4.456,757

Apertura

4.516,634

Máx 52 semanas

4.562,330

Min 52 semanas

3.691,086

Cambio % YTD

5,587

Volumen

174.430.458,00

Volumen (en €)

780.220.461.415,68

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
AAL 41,555 -1,055 -2,476 %
 
4.182.962 0,27 28.830.886.052 4,35 22:00
AAPL 129,620 -2,920 -2,203 %
 
15.159.375 1,53 746.906.474.360 14,74 22:00
ADBE 79,365 -0,675 -0,843 %
 
869.296 --- 39.703.857.122 38,40 22:00
ADI 66,850 -0,245 -0,365 %
 
950.460 2,24 20.960.261.642 23,10 22:00
ADP 85,420 -1,400 -1,613 %
 
712.891 2,20 40.241.362.000 29,48 22:00
ADSK 55,085 -1,305 -2,314 %
 
1.171.658 --- 12.538.489.344 52,32 22:00
AKAM 76,925 -0,735 -0,946 %
 
360.072 --- 13.735.631.459 30,84 22:00
ALTR 46,740 -0,630 -1,330 %
 
749.783 1,52 14.072.898.364 37,81 22:00
ALXN 165,940 -6,000 -3,490 %
 
814.148 --- 33.117.769.048 34,81 22:00
AMAT 19,990 -0,150 -0,745 %
 
5.067.676 2,02 24.561.647.473 16,40 22:00
AMGN 159,010 -4,570 -2,794 %
 
1.476.491 1,76 120.899.065.813 17,07 22:00
AMZN 425,470 -2,160 -0,505 %
 
630.147 --- 198.133.276.775 1.124,69 22:00
ATVI 25,410 -0,080 -0,314 %
 
762.761 0,42 18.452.394.620 20,65 22:00
AVGO 131,300 -1,340 -1,010 %
 
901.920 1,00 33.650.838.529 15,72 22:00
BBBY 70,670 -1,090 -1,519 %
 
545.573 --- 12.309.159.260 15,38 22:00
BIDU 200,190 -3,610 -1,771 %
 
1.068.259 --- 7.027.917.385 4,73 22:00
BIIB 392,880 -5,800 -1,455 %
 
378.796 --- 92.416.970.675 23,88 22:00
BRCM 47,060 -0,195 -0,413 %
 
1.670.506 1,18 28.141.880.000 15,68 22:00
CA 30,750 -0,330 -1,062 %
 
1.033.863 --- 13.391.708.948 12,73 22:00
CCTX 60,070 -0,170 -0,282 %
 
345.879 --- 12.464.106.673 22,97 22:00
CELG 114,460 -1,630 -1,404 %
 
1.187.433 --- 90.995.700.000 24,43 22:00
CERN 67,780 -0,550 -0,805 %
 
600.889 --- 23.312.115.946 32,26 22:00
CHKP 85,780 -1,440 -1,651 %
 
332.754 --- 15.513.701.498 21,84 22:00
CHRW 62,930 -1,100 -1,718 %
 
535.043 2,44 9.177.536.506 19,35 22:00
CHTR 179,780 4,450 2,538 %
 
3.400.132 --- 20.139.347.880 258,72 22:00
CMCSA 58,590 0,720 1,244 %
 
7.529.440 1,71 147.268.493.862 17,41 22:00
CMCSK 58,170 0,540 0,937 %
 
1.488.102 1,71 146.212.805.734 17,44 22:00
COST 143,250 -0,430 -0,299 %
 
988.798 4,51 63.026.313.318 27,42 22:00
CSCO 28,950 -0,310 -1,060 %
 
9.658.991 2,74 147.847.650.000 13,43 22:00
CTSH 63,820 -0,990 -1,528 %
 
877.671 --- 38.963.232.785 21,83 22:00
CTXS 65,400 -0,210 -0,320 %
 
1.072.733 --- 10.482.810.021 18,45 22:00
DISCA 30,610 -0,350 -1,131 %
 
777.302 --- 13.159.219.226 17,20 22:00
DISH 69,040 -0,110 -0,159 %
 
471.763 --- 31.918.704.183 35,54 22:00
DLTR 75,500 -1,680 -2,177 %
 
930.022 --- 15.568.100.000 25,45 22:00
DTV 91,570 0,000 0,000 %
 
1.112.138 --- 46.157.007.612 15,56 22:00
EAX 62,525 -0,035 -0,056 %
 
604.582 --- 19.384.994.272 24,83 22:00
EBAY 58,725 -0,995 -1,666 %
 
2.132.650 --- 71.340.403.863 19,14 22:00
EQIX 266,770 -1,230 -0,459 %
 
184.914 2,65 15.185.114.486 55,63 22:00
ESRX 89,080 -1,360 -1,504 %
 
1.072.364 --- 64.966.044.000 16,62 22:00
EXPD 46,510 -0,300 -0,641 %
 
421.004 1,49 8.896.163.275 21,12 22:00
FAST 42,365 -0,035 -0,083 %
 
585.230 2,61 12.453.405.439 23,37 22:00
FB 79,335 -1,205 -1,496 %
 
4.816.065 --- 222.614.010.000 40,32 22:00
FISV 79,760 -0,810 -1,005 %
 
280.658 --- 18.886.251.956 21,13 22:00
FOX 33,800 -0,310 -0,909 %
 
691.831 0,98 69.542.166.793 20,06 22:00
FOXA 33,950 -0,300 -0,876 %
 
3.178.969 0,85 69.850.785.876 19,98 22:00
GILD 109,770 -1,940 -1,737 %
 
7.228.893 0,79 161.318.648.425 10,29 22:00
GMCR 89,860 -0,900 -0,992 %
 
513.513 1,27 13.835.649.757 24,58 22:00
GOOG 532,320 -7,790 -1,442 %
 
945.949 --- 363.759.900.136 19,14 22:00
GOOGL 547,190 -7,330 -1,322 %
 
669.418 --- 373.921.287.488 19,61 22:00
GRMN 45,165 -0,785 -1,708 %
 
353.476 4,38 9.397.816.584 15,05 22:00
HSIC 141,300 -0,750 -0,528 %
 
237.697 --- 11.815.380.384 23,95 21:59
ILMN 205,090 0,090 0,044 %
 
290.137 --- 29.553.469.000 59,81 22:00
INTC 33,105 -0,345 -1,031 %
 
7.436.555 2,89 156.983.910.000 15,46 22:00
INTU 104,670 -2,090 -1,958 %
 
927.323 0,95 28.964.918.480 42,29 22:00
ISRG 487,170 -8,100 -1,636 %
 
74.248 --- 17.956.119.168 29,84 22:00
KLAC 58,250 -0,865 -1,463 %
 
351.571 19,94 9.315.401.454 20,31 22:00
KRFT 85,000 0,000 0,000 %
 
1.650.722 2,62 50.314.900.170 26,48 22:00
LBTYA 57,745 0,305 0,531 %
 
816.114 --- 50.919.575.820 624,71 22:00
LBTYK 53,870 0,110 0,205 %
 
1.236.927 --- --- --- 22:00
LINTA 27,950 -0,570 -1,999 %
 
670.562 --- 13.231.201.084 21,63 22:00
LLTC 46,600 -0,460 -0,978 %
 
516.388 2,43 11.158.137.000 21,90 22:00
LMCA 37,810 -0,230 -0,605 %
 
109.534 --- 12.886.997.325 47,55 22:00
LRCX 80,410 -0,670 -0,826 %
 
625.183 0,89 12.730.941.554 16,25 22:00
LVNTA 41,210 -3,460 -7,746 %
 
576.180 --- 5.837.932.148 48,55 22:00
MAR 78,710 -1,440 -1,797 %
 
417.245 1,03 21.641.318.436 25,98 22:00
MAT 26,070 -0,270 -1,025 %
 
2.046.975 5,84 8.820.509.409 19,51 22:00
MDLZ 39,940 -0,230 -0,573 %
 
2.287.972 1,53 64.951.580.229 23,30 22:00
MNSTX 127,655 -1,755 -1,356 %
 
462.402 --- 21.723.185.898 39,51 22:00
MSFT 46,590 -0,310 -0,661 %
 
8.837.063 2,56 376.893.312.155 19,39 22:00
MU 27,320 -0,010 -0,037 %
 
4.670.763 --- 29.547.680.122 8,80 22:00
MYL 70,550 0,890 1,278 %
 
1.970.470 --- 34.571.847.622 16,88 22:00
NFLX 615,950 -5,920 -0,952 %
 
466.063 --- 37.340.890.222 424,17 22:00
NTAP 32,560 -0,580 -1,750 %
 
1.934.725 --- 10.145.696.000 12,74 22:00
NVDA 20,730 -0,130 -0,623 %
 
2.437.695 --- 11.152.740.000 19,62 22:00
NXPI 106,990 -0,185 -0,173 %
 
915.028 --- 26.934.892.985 18,44 22:00
ORLY 222,830 -1,570 -0,700 %
 
244.457 --- 22.503.593.901 25,81 22:00
PAYX 49,310 -0,550 -1,103 %
 
602.224 3,05 17.909.392.000 26,94 22:00
PCAR 65,410 -0,355 -0,540 %
 
1.142.432 2,76 23.207.251.100 14,51 22:00
PCLN 1.195,780 -12,720 -1,053 %
 
227.180 --- 61.985.460.123 21,79 22:00
QCOM 69,360 -0,150 -0,216 %
 
6.218.328 2,44 113.026.913.955 14,50 22:00
REGN 506,630 -7,250 -1,411 %
 
279.069 --- 52.323.475.265 46,29 22:00
ROST 95,565 -1,465 -1,510 %
 
898.108 --- 19.828.712.661 22,88 22:00
SBAC 112,930 -0,470 -0,415 %
 
260.448 --- 14.619.295.217 462,29 22:00
SBUX 50,840 -0,640 -1,243 %
 
2.902.158 1,30 76.285.420.000 32,75 22:00
SIAL 139,130 0,050 0,036 %
 
267.621 0,66 16.695.600.000 31,00 22:00
SIRI 3,870 -0,040 -1,023 %
 
2.932.388 --- 21.179.673.213 34,62 22:00
SNDK 66,390 -0,690 -1,029 %
 
712.877 1,84 13.801.699.722 23,54 22:00
SPLS 16,145 -0,055 -0,340 %
 
1.528.022 --- 10.343.351.629 16,76 22:00
SRCL 137,360 -0,880 -0,637 %
 
162.255 --- 11.682.057.843 29,68 22:00
STX 54,590 -1,200 -2,151 %
 
1.035.589 3,71 17.325.857.777 11,69 22:00
SYMC 24,340 -0,525 -2,111 %
 
1.170.754 --- 16.916.300.000 13,69 22:00
TRIP 77,770 -2,500 -3,115 %
 
668.428 --- 11.160.320.934 35,99 22:00
TSCOX 88,330 -2,190 -2,419 %
 
221.365 0,74 12.050.575.799 29,54 22:00
TSLA 247,455 -0,275 -0,111 %
 
841.339 --- 31.279.250.597 5.596,75 22:00
TXN 54,560 -0,805 -1,454 %
 
1.626.702 2,49 56.762.225.849 20,53 22:00
VIAB 65,940 -0,860 -1,287 %
 
893.977 1,91 26.184.774.000 11,34 22:00
VIP 6,150 -0,090 -1,442 %
 
765.278 0,64 10.753.878.598 14,09 22:00
VOD 38,650 -0,560 -1,428 %
 
956.867 --- 1.024.690.271.985 37,58 22:00
VRSK 72,450 -0,995 -1,355 %
 
389.291 --- 11.480.854.093 25,74 22:00
VRTX 122,630 -2,450 -1,959 %
 
513.381 --- 29.891.338.050 768,15 22:00
WDCX 93,195 -2,035 -2,137 %
 
710.278 1,74 21.519.849.432 12,16 22:00
WFM 42,450 0,150 0,355 %
 
1.101.283 1,26 15.208.975.090 24,54 22:00
WYNN 104,120 -2,420 -2,271 %
 
1.242.962 2,87 10.572.009.429 26,64 22:00
XLNX 46,550 -0,390 -0,831 %
 
838.169 --- 12.025.727.000 18,84 22:00
YHOO 42,850 -0,635 -1,460 %
 
4.956.487 --- 40.212.268.324 55,70 22:00
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana