NASDAQ 100 |
24/03 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
12.767,00 |
37,80 |
0,30% |
12.700,50 |
12.729,20 |
12.770,20 |
12.608,10 |
--€ |
|
|
Preu |
Variació |
|
ACTIVISION I |
84,39 |
4,71 |
5,91% |
CV |
INTUITIVE S. |
256,42 |
11,95 |
4,89% |
CV |
SIRIUS XM HL |
3,77 |
0,18 |
4,87% |
CV |
AMERICAN ELE |
89,09 |
3,68 |
4,31% |
CV |
XCEL ENERGY |
65,55 |
2,24 |
3,54% |
CV |
|
Preu |
Variació |
|
PINDUODUO IN |
73,96 |
-3,49 |
-4,51% |
CV |
ENPHASE ENER |
195,99 |
-8,67 |
-4,24% |
CV |
LAM RESEARCH |
502,06 |
-21,12 |
-4,04% |
CV |
Warner Bros. |
14,00 |
-0,53 |
-3,65% |
CV |
KLA-TENCOR |
375,07 |
-13,74 |
-3,53% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
ACTIVISION I |
84,39 |
4,71 |
5,91 |
23.931.024 |
85,67 |
83,32 |
24/03 |
CV |
ADOBE SYSTEM |
374,96 |
6,10 |
1,65 |
2.995.521 |
375,23 |
368,19 |
24/03 |
CV |
ADVANCED MIC |
97,95 |
-2,33 |
-2,32 |
64.743.698 |
99,52 |
96,76 |
24/03 |
CV |
AIRBNB INC |
116,92 |
-3,38 |
-2,81 |
4.292.384 |
119,70 |
115,39 |
24/03 |
CV |
ALIGN TECH |
306,70 |
-4,78 |
-1,53 |
973.612 |
311,31 |
300,86 |
24/03 |
CV |
ALPHABET C |
106,06 |
-0,14 |
-0,13 |
24.937.976 |
106,16 |
104,74 |
24/03 |
CV |
AMAZON.COM |
98,13 |
-0,58 |
-0,59 |
56.144.801 |
98,30 |
96,40 |
24/03 |
CV |
AMERICAN ELE |
89,09 |
3,68 |
4,31 |
2.492.804 |
89,11 |
85,59 |
24/03 |
CV |
AMGEN INC |
238,03 |
4,93 |
2,11 |
2.524.092 |
238,50 |
233,01 |
24/03 |
CV |
ANALOG DEVIC |
187,69 |
-1,76 |
-0,93 |
3.387.661 |
189,42 |
185,66 |
24/03 |
CV |
ANSYS INC |
315,70 |
1,05 |
0,33 |
353.166 |
316,40 |
311,68 |
24/03 |
CV |
APPLI.MATLS. |
119,53 |
-3,25 |
-2,65 |
6.275.805 |
122,12 |
118,05 |
24/03 |
CV |
ASML HOLDING |
647,53 |
-16,63 |
-2,50 |
832.090 |
658,37 |
639,75 |
24/03 |
CV |
ASTRAZENECA |
67,91 |
0,66 |
0,98 |
3.910.940 |
68,00 |
67,08 |
24/03 |
CV |
Atlassian Co |
152,72 |
-0,57 |
-0,37 |
1.433.858 |
152,99 |
146,42 |
24/03 |
CV |
AUTODESK INC |
200,22 |
-0,90 |
-0,45 |
1.390.573 |
202,97 |
198,16 |
24/03 |
CV |
AUTOMAT.DATA |
214,13 |
0,51 |
0,24 |
1.709.086 |
214,49 |
211,41 |
24/03 |
CV |
BAKER HUGHES |
27,02 |
0,29 |
1,08 |
7.541.277 |
27,19 |
26,12 |
24/03 |
CV |
BIOGEN INC. |
270,03 |
4,62 |
1,74 |
966.079 |
271,36 |
263,15 |
24/03 |
CV |
BOOKING HOLD |
2.499,33 |
-39,43 |
-1,55 |
326.327 |
2.513,87 |
2.466,02 |
24/03 |
CV |
BROADCOM COR |
636,17 |
-3,06 |
-0,48 |
1.696.285 |
639,30 |
628,55 |
24/03 |
CV |
CADENCE DESI |
204,48 |
-2,50 |
-1,21 |
2.281.181 |
206,95 |
203,05 |
24/03 |
CV |
CHARTER COMM |
343,95 |
1,83 |
0,53 |
952.891 |
346,37 |
335,80 |
24/03 |
CV |
CINTAS CORP |
436,35 |
3,20 |
0,74 |
279.376 |
437,72 |
428,68 |
24/03 |
CV |
CISCO SYSTEM |
50,51 |
0,80 |
1,61 |
19.254.343 |
50,55 |
49,50 |
24/03 |
CV |
COGNIZANT |
58,65 |
0,49 |
0,84 |
3.292.433 |
58,68 |
57,24 |
24/03 |
CV |
COMCAST CL A |
35,92 |
-0,05 |
-0,14 |
19.985.207 |
36,13 |
35,28 |
24/03 |
CV |
Constellatio |
73,44 |
0,04 |
0,05 |
2.748.668 |
73,52 |
71,16 |
24/03 |
CV |
COPART INC |
71,43 |
0,20 |
0,28 |
1.534.175 |
71,50 |
70,13 |
24/03 |
CV |
COSTARGROUP |
67,14 |
1,29 |
1,96 |
3.388.089 |
67,17 |
65,37 |
24/03 |
CV |
COSTCO WHOLE |
495,27 |
7,51 |
1,54 |
1.636.784 |
495,97 |
486,56 |
24/03 |
CV |
CROWDSTRIKE |
131,54 |
-3,05 |
-2,27 |
2.673.138 |
135,00 |
130,79 |
24/03 |
CV |
CSX CORPORAT |
28,25 |
0,18 |
0,64 |
13.565.090 |
28,32 |
27,60 |
24/03 |
CV |
DATADOG INC |
65,24 |
-2,22 |
-3,29 |
6.117.212 |
67,25 |
63,54 |
24/03 |
CV |
DEXCOM INC |
114,09 |
-0,40 |
-0,35 |
1.353.323 |
115,21 |
112,79 |
24/03 |
CV |
DIAMONDBACK |
125,42 |
-1,21 |
-0,96 |
2.299.437 |
126,50 |
121,84 |
24/03 |
CV |
DOLLAR TREE |
137,39 |
1,93 |
1,42 |
1.935.063 |
137,47 |
133,38 |
24/03 |
CV |
EBAY INC. |
42,66 |
0,21 |
0,49 |
4.499.846 |
42,86 |
41,66 |
24/03 |
CV |
ELECTRO.ARTS |
119,03 |
2,99 |
2,58 |
2.479.769 |
119,21 |
117,61 |
24/03 |
CV |
ENPHASE ENER |
195,99 |
-8,67 |
-4,24 |
4.042.246 |
203,55 |
192,36 |
24/03 |
CV |
EXELON CORP |
40,24 |
1,04 |
2,65 |
6.882.067 |
40,25 |
39,06 |
24/03 |
CV |
FASTENAL CO. |
52,30 |
0,56 |
1,08 |
2.603.795 |
52,43 |
51,15 |
24/03 |
CV |
FISERV INC |
112,52 |
1,42 |
1,28 |
3.338.021 |
112,68 |
109,13 |
24/03 |
CV |
FORTINET |
62,99 |
-0,26 |
-0,41 |
3.333.827 |
63,13 |
62,02 |
24/03 |
CV |
GILEAD SCIEN |
80,00 |
1,24 |
1,57 |
4.777.553 |
80,40 |
78,33 |
24/03 |
CV |
GLOBALFOUNDR |
69,05 |
-0,69 |
-0,99 |
879.145 |
69,86 |
68,30 |
24/03 |
CV |
Honeywell In |
188,16 |
1,24 |
0,66 |
2.284.494 |
188,22 |
184,60 |
24/03 |
CV |
IDEXX LAB |
485,51 |
6,77 |
1,41 |
267.022 |
485,71 |
471,61 |
24/03 |
CV |
ILLUMINA INC |
220,00 |
3,05 |
1,41 |
737.074 |
220,44 |
214,24 |
24/03 |
CV |
INTEL CORP |
29,36 |
0,33 |
1,14 |
55.931.606 |
29,81 |
28,93 |
24/03 |
CV |
INTUIT INC |
429,57 |
-2,46 |
-0,57 |
1.659.716 |
431,80 |
422,42 |
24/03 |
CV |
INTUITIVE S. |
256,42 |
11,95 |
4,89 |
3.215.285 |
257,46 |
248,00 |
24/03 |
CV |
JD.COM, INC. |
40,29 |
0,22 |
0,55 |
7.188.396 |
40,84 |
39,85 |
24/03 |
CV |
KEURIG DR PE |
34,87 |
0,76 |
2,23 |
8.576.140 |
34,95 |
34,16 |
24/03 |
CV |
KLA-TENCOR |
375,07 |
-13,74 |
-3,53 |
1.365.428 |
385,63 |
370,50 |
24/03 |
CV |
KRAFT HEINZ |
38,18 |
0,77 |
2,06 |
4.883.344 |
38,22 |
37,42 |
24/03 |
CV |
LAM RESEARCH |
502,06 |
-21,12 |
-4,04 |
1.383.406 |
515,98 |
498,78 |
24/03 |
CV |
LULULEMON AT |
313,45 |
5,09 |
1,65 |
1.476.844 |
315,51 |
307,41 |
24/03 |
CV |
MARRIOTT INT |
156,56 |
-3,42 |
-2,14 |
2.471.058 |
158,27 |
153,56 |
24/03 |
CV |
Marvell Tech |
41,07 |
-1,22 |
-2,87 |
10.491.680 |
41,80 |
40,39 |
24/03 |
CV |
MERCADOLIBRE |
1.187,28 |
-4,27 |
-0,36 |
424.646 |
1.197,25 |
1.163,84 |
24/03 |
CV |
MICROCHIP |
79,43 |
-2,87 |
-3,49 |
5.443.905 |
81,79 |
78,91 |
24/03 |
CV |
MICRON TECH. |
61,16 |
-0,18 |
-0,29 |
18.506.523 |
61,40 |
60,50 |
24/03 |
CV |
MODERNA INC |
150,88 |
1,48 |
0,99 |
1.988.889 |
152,57 |
148,97 |
24/03 |
CV |
MONDELEZ INT |
69,04 |
1,86 |
2,77 |
7.139.614 |
69,10 |
67,48 |
24/03 |
CV |
MONSTER BEVE |
104,08 |
1,71 |
1,67 |
1.335.636 |
104,35 |
102,28 |
24/03 |
CV |
NETFLIX INC. |
328,39 |
8,03 |
2,51 |
13.004.085 |
331,83 |
320,63 |
24/03 |
CV |
NXP SEMICON. |
176,55 |
-5,32 |
-2,93 |
2.264.213 |
181,80 |
174,70 |
24/03 |
CV |
O'REILLY AUT |
810,76 |
9,38 |
1,17 |
311.450 |
813,81 |
800,40 |
24/03 |
CV |
OLD DOMINION |
329,50 |
0,07 |
0,02 |
643.581 |
330,29 |
320,85 |
24/03 |
CV |
PACCAR INC. |
69,90 |
0,09 |
0,13 |
2.462.783 |
69,92 |
68,29 |
24/03 |
CV |
PALO ALTO NT |
191,55 |
-2,38 |
-1,23 |
2.318.066 |
193,55 |
190,89 |
24/03 |
CV |
PAYCHEX INC |
108,84 |
0,99 |
0,92 |
1.649.994 |
109,13 |
107,15 |
24/03 |
CV |
PAYPAL HOLDI |
73,88 |
1,32 |
1,82 |
9.010.752 |
73,90 |
71,53 |
24/03 |
CV |
PEPSICO, INC |
179,09 |
3,50 |
1,99 |
3.670.478 |
179,34 |
176,39 |
24/03 |
CV |
PINDUODUO IN |
73,96 |
-3,49 |
-4,51 |
12.929.216 |
77,51 |
72,60 |
24/03 |
CV |
QUALCOMM INC |
124,76 |
0,61 |
0,49 |
6.934.601 |
124,93 |
122,25 |
24/03 |
CV |
REGENERON PH |
820,00 |
17,84 |
2,22 |
1.086.998 |
824,00 |
805,05 |
24/03 |
CV |
RIVIAN AUTO |
13,62 |
-0,08 |
-0,55 |
17.423.901 |
13,91 |
13,26 |
24/03 |
CV |
ROSS STORES |
101,33 |
-0,30 |
-0,30 |
2.536.502 |
102,11 |
99,68 |
24/03 |
CV |
SEAGEN INC |
197,64 |
-0,46 |
-0,23 |
765.517 |
198,30 |
196,93 |
24/03 |
CV |
SIRIUS XM HL |
3,77 |
0,18 |
4,87 |
21.833.366 |
3,78 |
3,55 |
24/03 |
CV |
STARBUCKS |
98,34 |
-0,08 |
-0,08 |
4.625.047 |
98,43 |
97,19 |
24/03 |
CV |
SYNOPSYS INC |
376,56 |
-2,84 |
-0,75 |
914.521 |
379,96 |
370,37 |
24/03 |
CV |
T-MOBILE US, |
142,54 |
0,24 |
0,17 |
4.380.160 |
142,93 |
140,72 |
24/03 |
CV |
TEXAS INSTRS |
179,51 |
-0,73 |
-0,41 |
5.305.261 |
180,40 |
177,66 |
24/03 |
CV |
VERISK ANALY |
186,69 |
4,87 |
2,68 |
995.879 |
187,08 |
182,06 |
24/03 |
CV |
VERTEX PHARM |
314,39 |
9,64 |
3,16 |
2.370.182 |
315,00 |
302,87 |
24/03 |
CV |
WALGREENS B. |
32,70 |
0,41 |
1,27 |
8.105.992 |
32,79 |
31,86 |
24/03 |
CV |
Warner Bros. |
14,00 |
-0,53 |
-3,65 |
12.749.223 |
14,32 |
13,72 |
24/03 |
CV |
WORKDAY, INC |
190,43 |
2,38 |
1,27 |
1.318.819 |
191,44 |
186,26 |
24/03 |
CV |
XCEL ENERGY |
65,55 |
2,24 |
3,54 |
2.673.666 |
65,57 |
63,36 |
24/03 |
CV |
ZOOM VIDEO C |
69,04 |
-0,15 |
-0,22 |
1.695.850 |
69,05 |
67,76 |
24/03 |
CV |
ZSCALER, INC |
111,93 |
-0,63 |
-0,56 |
1.793.726 |
113,06 |
110,53 |
24/03 |
CV |
- 24/03/2023
- 12.700,508
- 12.767,048
- 0,30
- 12.770,278
- 12.608,154
- --
- 23/03/2023
- 12.735,596
- 12.729,233
- 1,29
- 12.900,103
- 12.611,672
- --
- 22/03/2023
- 12.742,406
- 12.567,151
- -1,37
- 12.943,617
- 12.563,778
- --
- 21/03/2023
- 12.643,350
- 12.741,437
- 1,42
- 12.762,452
- 12.582,760
- --