29 mayo 2015
Actualizado 23:59 CEST
suscríbete

Buscador de bolsas y mercados

Prima de riesgo

Bono español (10 años) 1,844%
Bono alemán (10 años) 0,488%
Cotizaciones
(en %)Ver más »

Información facilitada Thomson Reuters

NASDAQ 100

29-05-2015 | 23:16

Últ. Cotización

4.508,253

Cambio neto

-27,404

Cambio %

-0,600

Máx. intradía

4.539,569

Min. intradía

4.499,647

Apertura

4.532,145

Máx 52 semanas

4.562,330

Min 52 semanas

3.700,225

Cambio % YTD

6,420

Volumen

211.771.749,00

Volumen (en €)

954.720.622.744,50

Histórico

Principales valores
Ticker Cotización Var € Var % Variación Volumen Rent/Div Capitalización Per Hora
AAL 42,370 0,400 0,953 %
 
2.436.878 0,27 29.396.333.583 4,32 22:00
AAPL 130,280 -1,500 -1,138 %
 
13.812.393 1,52 750.709.577.840 14,63 22:00
ADBE 79,090 -0,925 -1,156 %
 
1.403.634 --- 39.566.283.119 38,39 22:00
ADI 67,960 -0,350 -0,512 %
 
768.884 2,20 21.308.292.913 23,58 22:00
ADP 85,510 -0,460 -0,535 %
 
1.004.045 2,19 40.283.761.000 29,20 22:00
ADSK 54,150 -0,400 -0,733 %
 
1.063.010 --- 12.292.050.000 52,32 22:00
AKAM 76,270 -0,760 -0,987 %
 
610.980 --- 13.618.675.481 30,59 22:00
ALTR 48,850 1,880 4,003 %
 
6.011.332 1,46 14.708.196.087 37,50 22:00
ALXN 163,840 -2,350 -1,414 %
 
610.771 --- 32.698.657.833 33,64 22:00
AMAT 20,130 -0,230 -1,130 %
 
3.627.148 2,01 24.800.160.000 16,58 22:00
AMGN 156,260 -1,090 -0,693 %
 
1.688.234 1,79 118.808.175.737 16,42 22:00
AMZN 429,230 2,660 0,624 %
 
779.830 --- 199.884.237.173 1.123,37 22:00
ATVI 25,260 -0,465 -1,808 %
 
2.271.420 0,42 18.343.466.671 20,84 22:00
AVGO 148,070 5,690 3,996 %
 
2.838.914 0,89 37.948.816.915 16,87 22:00
BBBY 71,320 -0,440 -0,613 %
 
692.655 --- 12.422.374.960 15,38 22:00
BIDU 197,400 -2,870 -1,433 %
 
742.200 --- 6.929.970.986 4,65 22:00
BIIB 396,990 -3,110 -0,777 %
 
439.346 --- 93.383.763.969 23,96 22:00
BRCM 56,850 0,600 1,067 %
 
9.071.394 0,97 33.996.300.000 18,66 22:00
CA 30,450 -0,250 -0,814 %
 
1.272.918 --- 13.261.058.129 12,73 22:00
CCTX 59,850 -0,330 -0,548 %
 
1.137.662 --- 12.418.458.205 22,95 22:00
CELG 114,440 -0,490 -0,426 %
 
1.968.085 --- 90.979.800.000 24,19 22:00
CERN 67,290 -1,040 -1,522 %
 
899.548 --- 23.143.586.338 32,26 22:00
CHKP 84,720 -0,470 -0,552 %
 
391.748 --- 15.321.995.697 21,33 22:00
CHRW 61,730 -0,770 -1,232 %
 
839.928 2,49 9.002.531.838 18,88 22:00
CHTR 179,020 2,660 1,508 %
 
1.276.495 --- 20.054.211.022 277,73 22:00
CMCSA 58,460 -0,570 -0,966 %
 
4.128.790 1,71 146.941.733.251 17,76 22:00
CMCSK 58,000 -0,560 -0,956 %
 
995.318 1,71 145.785.503.396 17,72 22:00
COST 142,590 -1,670 -1,158 %
 
1.093.797 4,53 62.735.930.304 27,54 22:00
CSCO 29,310 -0,040 -0,136 %
 
8.999.708 2,70 149.067.398.676 13,49 22:00
CTSH 64,720 -0,120 -0,185 %
 
1.149.264 --- 39.512.698.619 21,81 22:00
CTXS 65,010 -0,470 -0,718 %
 
612.780 --- 10.420.297.851 18,41 22:00
DISCA 31,445 0,425 1,370 %
 
1.024.594 --- 13.518.185.187 17,23 22:00
DISH 70,790 0,490 0,697 %
 
563.822 --- 32.727.767.513 36,55 22:00
DLTR 74,990 -1,200 -1,575 %
 
751.249 --- 15.462.299.385 25,45 22:00
DTV 91,040 -0,380 -0,416 %
 
859.042 --- 45.889.854.461 15,54 22:00
EAX 62,755 -0,515 -0,814 %
 
959.564 --- 19.454.050.000 24,83 22:00
EBAY 61,360 0,800 1,321 %
 
5.469.307 --- 74.541.459.021 19,40 22:00
EQIX 268,070 -1,120 -0,416 %
 
295.758 2,73 15.259.113.245 55,88 22:00
ESRX 87,140 -2,090 -2,342 %
 
2.452.215 --- 63.551.202.000 16,40 22:00
EXPD 45,840 -0,140 -0,305 %
 
496.381 1,51 8.768.009.557 20,68 22:00
FAST 41,510 -1,040 -2,444 %
 
790.124 2,66 12.202.073.876 23,45 22:00
FB 79,190 -0,955 -1,192 %
 
4.472.469 --- 222.207.140.000 40,12 22:00
FISV 80,150 -0,640 -0,792 %
 
533.167 --- 18.978.599.477 21,19 22:00
FOX 33,440 -0,330 -0,977 %
 
1.037.641 0,99 68.801.480.993 19,86 22:00
FOXA 33,600 -0,360 -1,060 %
 
5.578.198 0,86 69.130.674.682 19,81 22:00
GILD 112,270 -0,580 -0,514 %
 
3.476.129 0,77 164.992.663.375 10,40 22:00
GMCR 86,240 -1,980 -2,244 %
 
728.376 1,32 13.278.282.162 23,89 22:00
GOOG 532,110 -7,670 -1,421 %
 
991.793 --- 363.616.397.019 19,13 22:00
GOOGL 545,320 -8,860 -1,599 %
 
824.956 --- 372.643.426.402 19,60 22:00
GRMN 45,480 -0,735 -1,590 %
 
656.100 4,39 9.463.360.971 15,13 22:00
HSIC 141,670 -0,990 -0,694 %
 
420.529 --- 11.846.319.455 24,05 22:00
ILMN 206,080 -2,540 -1,218 %
 
325.278 --- 29.696.128.000 60,87 22:00
INTC 34,460 0,450 1,323 %
 
13.268.236 2,78 163.409.320.000 15,72 22:00
INTU 104,150 -0,940 -0,895 %
 
1.030.973 0,95 28.710.911.561 41,45 22:00
ISRG 487,750 1,950 0,401 %
 
164.631 --- 17.977.496.816 29,31 22:00
KLAC 59,660 -0,610 -1,012 %
 
643.828 19,47 9.540.890.141 20,70 22:00
KRFT 84,450 -0,690 -0,810 %
 
725.479 2,64 49.989.333.169 26,52 22:00
LBTYA 57,530 -0,160 -0,277 %
 
613.947 --- 50.729.988.691 624,71 22:00
LBTYK 53,750 0,210 0,392 %
 
1.190.180 --- --- --- 22:00
LINTA 27,970 -0,350 -1,236 %
 
714.304 --- 13.240.668.849 21,48 22:00
LLTC 47,850 -0,185 -0,385 %
 
839.413 2,37 11.457.443.250 22,35 22:00
LMCA 37,960 0,030 0,079 %
 
484.184 --- 12.938.122.679 47,41 22:00
LRCX 82,250 -0,130 -0,158 %
 
536.816 0,87 13.022.260.202 16,51 22:00
LVNTA 41,500 0,930 2,292 %
 
445.141 --- 5.879.014.417 44,10 22:00
MAR 77,990 -1,040 -1,316 %
 
931.601 1,04 21.443.354.400 25,61 22:00
MAT 25,810 -0,050 -0,193 %
 
1.236.866 5,90 8.732.541.153 19,16 22:00
MDLZ 41,590 1,120 2,768 %
 
6.311.402 1,47 67.634.857.830 23,48 22:00
MNSTX 127,280 -1,920 -1,486 %
 
878.052 --- 21.659.371.753 39,44 22:00
MSFT 46,860 -0,590 -1,243 %
 
13.712.624 2,54 379.077.497.480 19,62 22:00
MU 27,930 -0,350 -1,238 %
 
4.769.991 --- 30.207.419.685 9,11 22:00
MYL 72,630 -0,050 -0,069 %
 
2.204.541 --- 35.591.116.836 17,61 22:00
NFLX 624,060 -2,490 -0,397 %
 
466.051 --- 37.832.544.771 438,18 22:00
NTAP 33,400 0,140 0,421 %
 
2.111.883 --- 10.407.440.000 12,74 22:00
NVDA 22,130 -0,010 -0,045 %
 
2.979.476 --- 11.905.940.000 19,62 22:00
NXPI 112,250 1,460 1,318 %
 
781.487 --- 28.259.105.875 19,06 22:00
ORLY 219,530 -3,140 -1,410 %
 
322.376 --- 22.170.327.016 25,61 22:00
PAYX 49,410 -0,165 -0,333 %
 
785.318 3,04 17.945.712.000 26,78 22:00
PCAR 63,560 -1,610 -2,471 %
 
946.981 2,84 22.550.877.235 14,38 22:00
PCLN 1.172,040 -18,510 -1,555 %
 
295.110 --- 60.754.853.470 21,47 22:00
QCOM 69,680 -0,920 -1,303 %
 
6.557.403 2,43 113.548.376.073 14,73 22:00
REGN 512,560 0,440 0,086 %
 
283.842 --- 52.935.910.787 46,13 22:00
ROST 96,670 -0,270 -0,279 %
 
660.232 --- 20.056.124.900 22,88 22:00
SBAC 111,810 -0,730 -0,649 %
 
649.483 --- 14.474.306.191 462,29 22:00
SBUX 51,960 0,150 0,290 %
 
3.325.415 1,27 77.965.980.000 32,96 22:00
SIAL 139,300 0,420 0,302 %
 
1.494.740 0,66 16.716.000.000 31,03 22:00
SIRI 3,860 0,060 1,579 %
 
5.768.844 --- 21.124.945.375 33,65 22:00
SNDK 68,380 -1,205 -1,732 %
 
1.371.243 1,79 14.215.397.304 24,42 22:00
SPLS 16,465 -0,025 -0,152 %
 
1.867.191 --- 10.548.360.767 16,76 22:00
SRCL 137,300 -0,870 -0,630 %
 
208.891 --- 11.676.955.022 29,66 22:00
STX 55,640 -0,725 -1,286 %
 
935.560 3,64 17.659.108.385 11,81 22:00
SYMC 24,625 -0,185 -0,746 %
 
1.263.860 --- 16.843.500.000 13,69 22:00
TRIP 76,260 -0,540 -0,703 %
 
608.662 --- 10.943.629.606 34,44 22:00
TSCOX 87,140 -1,230 -1,392 %
 
254.293 0,74 11.888.227.954 28,84 22:00
TSLA 250,800 -0,650 -0,259 %
 
958.781 --- 31.702.071.284 5.680,80 22:00
TXN 55,920 0,010 0,018 %
 
2.223.572 2,43 58.177.120.042 20,73 22:00
VIAB 66,880 -0,460 -0,683 %
 
1.278.159 1,89 26.558.048.000 11,43 22:00
VIP 6,210 0,070 1,140 %
 
1.062.780 0,64 10.858.794.487 13,86 22:00
VOD 39,030 -0,150 -0,383 %
 
662.838 --- 1.034.764.846.458 37,58 22:00
VRSK 72,580 -0,580 -0,793 %
 
1.249.718 --- 11.501.454.659 25,68 22:00
VRTX 128,290 0,890 0,699 %
 
546.971 --- 31.270.975.768 768,15 22:00
WDCX 97,360 -1,870 -1,885 %
 
1.115.882 1,66 22.481.598.162 12,67 22:00
WFM 41,240 -0,990 -2,344 %
 
1.769.805 1,30 14.775.456.601 24,50 22:00
WYNN 100,690 -2,300 -2,233 %
 
766.098 2,97 10.223.738.278 25,81 22:00
XLNX 47,420 -0,380 -0,795 %
 
1.505.565 --- 12.250.482.800 18,84 22:00
YHOO 42,935 -0,135 -0,313 %
 
3.135.434 --- 40.292.035.951 55,17 22:00
Síguenos en
Suscríbete a EL PAÍS Haz de la portada de EL PAÍS tu página de inicio


Webs de PRISA

cerrar ventana