- ACCIONA, S.A.
- 100,1 -1,96 %
- ACERINOX, S.A.
- 7,376 -1,28 %
- ACS,ACTIVIDADES DE CONSTRUCCION Y SERVICIOS,S.A.
- 21,27 -1,16 %
- AENA, S.M.E., S.A.
- 120,0 -0,99 %
- AMADEUS IT GROUP, S.A.
- 46,30 -3,42 %
- ARCELORMITTAL SA
- 10,056 -1,82 %
- BANCO BILBAO VIZCAYA ARGENTARIA
- 2,527 -1,29 %
- BANCO DE SABADELL
- 0,3488 -0,40 %
- BANCO SANTANDER S.A.
- 1,9272 -1,05 %
- BANKIA, S.A.
- 1,1595 -0,77 %
- BANKINTER, S.A.
- 4,691 0,02 %
- CAIXABANK, S.A.
- 2,011 -0,15 %
- CELLNEX TELECOM, S.A.
- 53,50 -1,47 %
- CIE AUTOMOTIVE, S.A.
- 15,12 -1,11 %
- ENAGAS,S.A.
- 21,61 -1,14 %
- ENCE ENERGIA Y CELULOSA, S.A.
- 2,686 -0,11 %
- ENDESA,S.A.
- 23,96 -2,16 %
- FERROVIAL, S.A.
- 22,58 -1,14 %
- GAS NATURAL FENOSA
- 16,370 -1,92 %
- GRIFOLS S.A.
- 24,50 -2,31 %
- IAG
- 2,157 -4,52 %
- IBERDROLA
- 10,970 -0,90 %
- INDRA SISTEMAS SERIE A
- 6,375 -1,85 %
- INDUSTRIA DE DISENO TEXTIL INDITEX
- 23,68 -1,74 %
- INMOBILIARIA COLONIAL, SOCIMI S.A.
- 7,270 -0,55 %
- MAPFRE, S.A.
- 1,640 -0,91 %
- MASMOVIL IBERCOM SA
- 22,50 0,00 %
- MEDIASET ESPANA
- 2,976 -0,47 %
- MELIA HOTELS INTERNATIONAL, S.A.
- 3,658 -3,02 %
- MERLIN PROPERTIES SOCIMI, S.A.
- 7,650 -0,07 %
- RED ELECTRICA CORPORACION, S.A.
- 16,510 -1,14 %
- REPSOL, S.A.
- 6,988 -0,94 %
- SIEMENS GAMESA RENEWABLE ENERGY, S.A.
- 22,54 -0,57 %
- TELEFONICA,S.A.
- 3,631 -0,68 %
- VISCOFAN, S.A.
- 63,30 -1,02 %
Índice NASDAQ 100
11.164,45
-13,92
-0,12%
14/08/2020 23:15:59
Apt:
11.187,82
Apt:
11.187,82
Vol:
460.096.021
Max:
11.213,27
Min:
11.106,93
- FICHA
- COMPONENTES
- NOTICIAS
- MIS GRÁFICOS
- A. TÉCNICO
- RIESGO
- WARRANTS
- FUTUROS
- OPCIONES
Componentes del índice NASDAQ 100
| Nombre | Precio | Demanda | Oferta | Var % | Var | Máximo | Mínimo | Volumen | Fecha/Hora | |
|---|---|---|---|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD INC | 80,40 | 79,95 | 80,43 | -1,09 | 82,30 | 79,98 | 5.834.531,00 | 14/08/2020 22:00:01 | ||
| ADOBE INC | 447,60 | 446,07 | 448,88 | -0,54 | 452,68 | 444,43 | 814.529,00 | 14/08/2020 22:00:01 | ||
| ALEXION PHARMACEUTICAL INC | 102,97 | 102,69 | 103,38 | 1,06 | 103,46 | 101,17 | 667.141,00 | 14/08/2020 22:00:01 | ||
| ALIGN TECHNOLOGY INC | 306,96 | 305,03 | 309,60 | -1,68 | 312,89 | 305,72 | 234.367,00 | 14/08/2020 22:00:01 | ||
| ALPHABET INC CLASS A | 1.504,63 | 1.504,05 | 1.508,90 | -0,79 | 1.519,79 | 1.499,00 | 743.953,00 | 14/08/2020 22:00:01 | ||
| ALPHABET INC CLASS C | 1.507,73 | 1.507,22 | 1.511,04 | -0,71 | 1.521,82 | 1.503,23 | 979.701,00 | 14/08/2020 22:00:01 | ||
| AMAZON COM INC | 3.148,02 | 3.147,00 | 3.149,50 | -0,41 | 3.178,24 | 3.120,00 | 1.705.385,00 | 14/08/2020 22:00:01 | ||
| AMERICAN AIRLINES GROUP INC | 13,33 | 13,36 | 13,37 | 0,23 | 13,56 | 13,01 | 24.442.457,00 | 14/08/2020 22:00:01 | ||
| AMGEN INC | 239,71 | 238,10 | 239,89 | 0,36 | 240,06 | 238,62 | 870.404,00 | 14/08/2020 22:00:01 | ||
| ANALOG DEVICES INC | 117,18 | 116,91 | 119,25 | -0,79 | 119,05 | 117,07 | 1.528.789,00 | 14/08/2020 22:00:01 | ||
| APPLE INC | 459,63 | 459,42 | 459,50 | -0,09 | 460,00 | 452,18 | 24.446.023,00 | 14/08/2020 22:00:01 | ||
| APPLIED MATERIALS INC | 67,62 | 67,51 | 67,76 | 3,92 | 69,90 | 66,50 | 14.529.896,00 | 14/08/2020 22:00:01 | ||
| AUTODESK INC | 234,35 | 234,00 | 236,81 | -1,61 | 239,63 | 233,46 | 602.347,00 | 14/08/2020 22:00:01 | ||
| AUTOMATIC DATA PROCESSING INC | 138,96 | 138,00 | 140,10 | -0,22 | 140,09 | 137,97 | 1.637.171,00 | 14/08/2020 22:00:01 | ||
| Baidu, Inc. | 116,74 | 116,80 | 116,94 | -6,29 | 118,57 | 115,59 | 8.241.914,00 | 14/08/2020 22:00:01 | ||
| BIOGEN INC | 289,45 | 288,01 | 289,88 | 0,32 | 290,55 | 287,79 | 407.427,00 | 14/08/2020 22:00:01 | ||
| BIOMARIN PHARMACEUTICAL | 118,16 | 117,00 | 119,50 | 1,10 | 119,98 | 117,52 | 711.630,00 | 14/08/2020 22:00:01 | ||
| BOOKING HOLDINGS INC | 1.778,87 | 1.779,10 | 1.792,00 | -0,79 | 1.787,22 | 1.768,27 | 176.480,00 | 14/08/2020 22:00:01 | ||
| BROADCOM INC | 327,82 | 327,00 | 328,80 | -0,49 | 329,85 | 326,00 | 756.257,00 | 14/08/2020 22:00:01 | ||
| CADENCE DESIGN SYSTEMS INC | 108,00 | 107,31 | 108,90 | -0,61 | 109,60 | 107,53 | 546.686,00 | 14/08/2020 22:00:01 | ||
| CERNER CORP | 72,91 | 67,50 | 73,50 | -0,23 | 73,25 | 72,59 | 969.634,00 | 14/08/2020 22:00:01 | ||
| CHARTER COMMUNICATIONS INC | 604,99 | 602,15 | 610,00 | 0,13 | 610,88 | 602,88 | 447.759,00 | 14/08/2020 22:00:01 | ||
| CHECK POINT SOFTWARE TECHNOLOGIES | 123,95 | 123,50 | 126,08 | -0,75 | 125,51 | 123,57 | 369.773,00 | 14/08/2020 22:00:01 | ||
| CINTAS CORP | 316,44 | 312,00 | 321,00 | -0,80 | 321,11 | 314,98 | 289.802,00 | 14/08/2020 22:00:01 | ||
| CISCO SYSTEMS INC | 42,50 | 42,40 | 42,50 | -0,51 | 42,88 | 42,27 | 19.822.151,00 | 14/08/2020 22:00:01 | ||
| CITRIX SYSTEMS INC | 136,35 | 136,05 | 139,00 | -0,76 | 138,46 | 135,96 | 506.938,00 | 14/08/2020 22:00:01 | ||
| COGNIZANT TECHNOLOGY SOLUTIONS CORP | 66,93 | 66,31 | 67,16 | 0,04 | 67,28 | 66,00 | 946.580,00 | 14/08/2020 22:00:01 | ||
| COMCAST CORP | 43,77 | 43,55 | 43,91 | 0,88 | 44,18 | 43,20 | 11.048.838,00 | 14/08/2020 22:00:01 | ||
| COSTCO WHOLESALE CORP | 336,28 | 336,00 | 336,68 | 0,17 | 338,76 | 335,60 | 1.112.249,00 | 14/08/2020 22:00:01 | ||
| CSX CORP | 74,25 | 74,00 | 74,24 | 0,34 | 74,67 | 73,49 | 1.641.414,00 | 14/08/2020 22:00:01 | ||
| DENTSPLY SIRONA INC | 44,52 | 39,00 | 44,84 | -0,02 | 44,94 | 44,09 | 741.148,00 | 14/08/2020 22:00:01 | ||
| DISH NETWORK CORPORATION | 34,67 | 34,42 | 35,00 | -1,17 | 35,10 | 34,37 | 1.210.242,00 | 14/08/2020 22:00:01 | ||
| DOLLAR TREE INC | 98,84 | 98,07 | 99,59 | 1,61 | 99,64 | 96,74 | 1.309.245,00 | 14/08/2020 22:00:01 | ||
| EBAY INC | 56,29 | 56,05 | 56,89 | 0,02 | 57,60 | 55,87 | 4.203.094,00 | 14/08/2020 22:00:01 | ||
| ELECTRONIC ARTS INC | 140,43 | 139,93 | 141,17 | -0,95 | 142,01 | 139,97 | 1.079.507,00 | 14/08/2020 22:00:01 | ||
| EXPEDIA GROUP INC | 86,73 | 86,36 | 87,00 | -0,28 | 86,99 | 85,45 | 1.327.472,00 | 14/08/2020 22:00:01 | ||
| FACEBOOK INC | 261,24 | 260,64 | 261,19 | -0,02 | 262,62 | 258,68 | 9.381.480,00 | 14/08/2020 22:00:01 | ||
| FASTENAL | 47,99 | 47,98 | 48,84 | -0,04 | 48,34 | 47,65 | 1.534.988,00 | 14/08/2020 22:00:01 | ||
| FISERV INC | 99,77 | 98,75 | 100,53 | 0,29 | 100,10 | 98,51 | 1.568.886,00 | 14/08/2020 22:00:01 | ||
| GILEAD SCIENCES INC | 68,50 | 68,20 | 68,62 | 0,47 | 68,82 | 68,00 | 6.126.798,00 | 14/08/2020 22:00:01 | ||
| HASBRO INC | 79,63 | 78,95 | 81,00 | 0,87 | 80,17 | 78,57 | 357.723,00 | 14/08/2020 22:00:01 | ||
| HENRY SCHEIN INC | 67,23 | 65,00 | 0,0000 | 0,40 | 68,06 | 66,08 | 722.955,00 | 14/08/2020 22:00:01 | ||
| HOLOGIC INC | 66,81 | 66,04 | 66,81 | -1,92 | 68,02 | 66,47 | 729.091,00 | 14/08/2020 22:00:01 | ||
| HUNT(J.B.)TRANSPORT SERVICES INC | 137,19 | 135,00 | 138,51 | 0,35 | 138,94 | 136,83 | 494.942,00 | 14/08/2020 22:00:01 | ||
| IDEXX LABORATORIES INC | 379,40 | 377,65 | 381,00 | -1,52 | 386,00 | 377,40 | 295.089,00 | 14/08/2020 22:00:01 | ||
| ILLUMINA INC | 347,56 | 348,00 | 351,00 | -1,69 | 354,86 | 344,00 | 539.624,00 | 14/08/2020 22:00:01 | ||
| INCYTE CORPORATION | 94,87 | 92,00 | 96,39 | -0,72 | 96,36 | 94,28 | 695.662,00 | 14/08/2020 22:00:01 | ||
| INTEL CORP | 48,89 | 48,89 | 48,97 | 0,68 | 49,21 | 48,66 | 14.591.904,00 | 14/08/2020 22:00:01 | ||
| INTUIT INC | 305,54 | 304,17 | 310,00 | -0,38 | 308,61 | 304,82 | 468.651,00 | 14/08/2020 22:00:01 | ||
| INTUITIVE SURGICAL INC | 684,52 | 681,00 | 686,45 | -0,87 | 692,54 | 681,47 | 216.494,00 | 14/08/2020 22:00:01 | ||
| JD.COM INC SPON ADS EACH REPR 2 ORD SHS CLASS A | 62,06 | 62,15 | 62,37 | -0,77 | 62,73 | 60,95 | 6.039.373,00 | 14/08/2020 22:00:01 | ||
| KLA CORPORATION | 211,51 | 209,00 | 214,49 | 1,17 | 215,18 | 209,50 | 914.037,00 | 14/08/2020 22:00:01 | ||
| KRAFT HEINZ CO | 35,59 | 35,34 | 35,67 | 0,06 | 35,67 | 35,13 | 2.230.186,00 | 14/08/2020 22:00:01 | ||
| LAM RESEARCH CORP | 373,64 | 373,13 | 376,00 | -0,90 | 384,99 | 373,02 | 913.226,00 | 14/08/2020 22:00:01 | ||
| LIBERTY GLOBAL PLC | 21,54 | 15,00 | 22,98 | -0,37 | 21,65 | 21,31 | 1.312.307,00 | 14/08/2020 22:00:01 | ||
| MARRIOTT INTERNATIONAL INC | 96,01 | 95,70 | 97,50 | -0,50 | 97,65 | 95,96 | 2.440.480,00 | 14/08/2020 22:00:01 | ||
| MAXIM INTEGRATED PRODUCTS | 68,60 | 68,29 | 68,83 | -1,15 | 69,86 | 68,56 | 1.842.336,00 | 14/08/2020 22:00:01 | ||
| MERCADOLIBRE INC | 1.156,44 | 1.154,70 | 1.159,00 | -0,05 | 1.171,65 | 1.145,00 | 249.820,00 | 14/08/2020 22:00:01 | ||
| MICROCHIP TECHNOLOGY | 100,20 | 100,00 | 100,20 | -0,38 | 101,07 | 99,93 | 902.249,00 | 14/08/2020 22:00:01 | ||
| MICRON TECHNOLOGY INC | 45,60 | 45,60 | 45,78 | -1,17 | 46,08 | 45,30 | 10.595.961,00 | 14/08/2020 22:00:01 | ||
| MICROSOFT CORP | 208,90 | 208,53 | 208,75 | 0,10 | 209,59 | 207,51 | 11.903.564,00 | 14/08/2020 22:00:01 | ||
| MONDELEZ INTL INC | 56,12 | 55,75 | 56,30 | 0,20 | 56,42 | 55,87 | 2.890.748,00 | 14/08/2020 22:00:01 | ||
| MONSTER BEVERAGE CORP | 83,32 | 82,03 | 84,00 | -0,60 | 83,88 | 82,88 | 969.337,00 | 14/08/2020 22:00:01 | ||
| MYLAN NV | 16,19 | 16,17 | 16,27 | 0,31 | 16,30 | 15,91 | 1.749.244,00 | 14/08/2020 22:00:01 | ||
| NETFLIX INC | 482,68 | 482,05 | 482,68 | 0,28 | 488,33 | 480,21 | 1.986.525,00 | 14/08/2020 22:00:01 | ||
| NORTONLIFELOCK INC | 22,92 | 22,80 | 23,00 | -0,22 | 23,30 | 22,80 | 3.242.970,00 | 14/08/2020 22:00:01 | ||
| NVIDIA CORP | 462,56 | 463,25 | 463,40 | 1,06 | 468,19 | 457,64 | 5.446.077,00 | 14/08/2020 22:00:01 | ||
| OREILLY AUTOMOTIVE INC NEW | 463,55 | 450,00 | 468,75 | 0,48 | 466,65 | 461,00 | 248.289,00 | 14/08/2020 22:00:01 | ||
| PACCAR INC | 88,95 | 87,00 | 89,55 | 0,51 | 89,46 | 88,01 | 1.014.062,00 | 14/08/2020 22:00:01 | ||
| PAYCHEX INC | 74,31 | 70,50 | 74,76 | -0,22 | 74,70 | 73,90 | 641.637,00 | 14/08/2020 22:00:01 | ||
| PAYPAL HOLDINGS INC | 191,46 | 191,00 | 192,00 | -0,83 | 195,47 | 190,51 | 3.293.567,00 | 14/08/2020 22:00:01 | ||
| QUALCOMM INC | 113,74 | 113,50 | 113,88 | 0,29 | 114,52 | 112,58 | 4.328.571,00 | 14/08/2020 22:00:01 | ||
| REGENERON PHARMACEUTICALS INC | 612,57 | 609,37 | 615,98 | 0,28 | 616,55 | 610,09 | 213.841,00 | 14/08/2020 22:00:01 | ||
| ROSS STORES INC | 94,06 | 92,91 | 94,70 | 1,06 | 94,75 | 92,64 | 1.395.471,00 | 14/08/2020 22:00:01 | ||
| SEAGATE TECHNOLOGY PLC | 45,07 | 44,87 | 45,13 | 0,38 | 45,35 | 44,87 | 1.424.749,00 | 14/08/2020 22:00:01 | ||
| SIRIUS XM HOLDINGS INC | 5,98 | 5,96 | 5,98 | -0,42 | 6,05 | 5,97 | 8.460.758,00 | 14/08/2020 22:00:01 | ||
| SKYWORKS SOLUTIONS INC | 146,12 | 145,60 | 146,65 | -1,31 | 148,62 | 145,50 | 696.393,00 | 14/08/2020 22:00:01 | ||
| STARBUCKS CORP | 78,37 | 78,47 | 78,60 | -0,82 | 78,93 | 78,04 | 2.488.953,00 | 14/08/2020 22:00:01 | ||
| SYNOPSYS INC | 196,16 | 195,00 | 197,95 | -0,10 | 198,28 | 195,59 | 345.400,00 | 14/08/2020 22:00:01 | ||
| T-MOBILE US INC | 115,49 | 114,71 | 115,75 | 0,10 | 116,07 | 114,37 | 1.404.056,00 | 14/08/2020 22:00:01 | ||
| TAKE TWO INTERACTIVE SOFTWARE INC | 173,41 | 173,23 | 174,00 | 1,24 | 175,46 | 172,21 | 741.751,00 | 14/08/2020 22:00:01 | ||
| TESLA INC | 1.650,71 | 1.649,06 | 1.649,95 | 1,83 | 1.668,80 | 1.626,64 | 7.364.019,00 | 14/08/2020 22:00:01 | ||
| TEXAS INSTRUMENTS INC | 137,35 | 136,86 | 138,19 | 0,15 | 138,31 | 137,00 | 1.538.453,00 | 14/08/2020 22:00:01 | ||
| ULTA BEAUTY INC | 225,42 | 225,00 | 225,90 | 1,35 | 226,55 | 219,42 | 494.026,00 | 14/08/2020 22:00:01 | ||
| VERISK ANALYTICS INC | 189,15 | 188,00 | 190,54 | -0,82 | 191,97 | 188,47 | 240.194,00 | 14/08/2020 22:00:01 | ||
| VERTEX PHARMACEUTICAL | 267,29 | 265,15 | 269,50 | 0,05 | 269,95 | 265,80 | 766.211,00 | 14/08/2020 22:00:01 | ||
| WALGREENS BOOTS ALLIANCE INC | 41,91 | 41,71 | 42,00 | 2,22 | 41,95 | 40,78 | 4.056.266,00 | 14/08/2020 22:00:01 | ||
| WESTERN DIGITAL CORP | 35,74 | 35,58 | 35,96 | 0,00 | 36,07 | 35,43 | 2.953.273,00 | 14/08/2020 22:00:01 | ||
| WORKDAY INC | 181,58 | 180,50 | 181,90 | -1,19 | 185,48 | 181,08 | 404.035,00 | 14/08/2020 22:00:01 | ||
| WYNN RESORTS LTD | 84,98 | 84,77 | 85,98 | -1,95 | 86,09 | 84,15 | 1.581.170,00 | 14/08/2020 22:00:01 | ||
| XILINX INC | 105,31 | 104,65 | 106,34 | -0,18 | 106,29 | 104,98 | 671.487,00 | 14/08/2020 22:00:01 | ||
Futuros NASDAQ 100
| Nombre | Var % | Precio | Vol. Dem. | Demanda € | Oferta € | Vol. Ofer. | Open Interest | Volumen | Vencimiento |
|---|---|---|---|---|---|---|---|---|---|
| FUT E-MINI NASDAQ SEP 2020 | -0,25% | 11.147,25 | - | 11.141,00 | 11.155,00 | - | 232.876 | 389.897 | 18/09/2020 |
| FUT E-MINI NASDAQ DEC 2020 | -0,24% | 11.132,00 | - | 11.077,50 | 11.207,50 | - | 2.170 | 393 | 18/12/2020 |
Opciones NASDAQ 100
No hay resultados
Cotización del índice NASDAQ 100, acciones e información
Intradía
Histórica
Gráfica avanzada
| Último Precio | 1 Mes | 1 Año | |
|---|---|---|---|
| Fecha | 14/08/2020 23:15:59 | 15/07/2020 | 15/08/2019 |
| Precio | 11.164,45 | 10.701,68 | 7.484,89 |
| Variación $ | -13,92 | 12,16 | -5,24 |
| Variación % | -0,12% | 0,11% | -0,07% |
| Máximo | 11.213,27 | 10.780,40 | 7.523,50 |
| Mínimo | 11.106,93 | 10.570,96 | 7.429,36 |
| Volumen | 460.096.021 | 541.884.275 | 568.944.310 |
Información proporcionada por FactSet.
Copyright © 2015 - FactSet Research Systems Inc. All Right Reserved. Integrado por Web Financial Group Tech Solutions.
Terms of use
Información proporcionada por NoesisAF.
© 2015 - Noesis Analisis Financiero S.L.
Todos los derechos reservados. Analisis mercados.
