NASDAQ 100 |
29/09 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
14.715,20 |
12,50 |
0,09% |
14.853,30 |
14.702,70 |
14.901,80 |
14.664,70 |
--€ |
|
|
Preu |
Variació |
|
WALGREENS B. |
22,240 |
1,340 |
6,41% |
CV |
MICRON TECH. |
68,030 |
2,830 |
4,34% |
CV |
ILLUMINA INC |
137,280 |
4,930 |
3,72% |
CV |
ZSCALER, INC |
155,590 |
4,670 |
3,09% |
CV |
MODERNA INC |
103,290 |
3,020 |
3,01% |
CV |
|
Preu |
Variació |
|
BAKER HUGHES |
35,320 |
-1,270 |
-3,47% |
CV |
SIRIUS XM HL |
4,520 |
-0,160 |
-3,42% |
CV |
GE HealthCar |
68,040 |
-1,740 |
-2,49% |
CV |
DEXCOM INC |
93,300 |
-2,160 |
-2,26% |
CV |
FASTENAL CO. |
54,640 |
-1,010 |
-1,81% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
ADOBE SYSTEM |
509,900 |
5,230 |
1,04 |
2.765.461 |
518,580 |
505,440 |
29/09 |
CV |
ADVANCED MIC |
102,820 |
0,060 |
0,06 |
55.824.899 |
104,880 |
102,560 |
29/09 |
CV |
AIRBNB INC |
137,210 |
0,740 |
0,54 |
4.739.113 |
141,075 |
136,360 |
29/09 |
CV |
ALIGN TECH |
305,320 |
-2,190 |
-0,71 |
457.662 |
311,790 |
303,570 |
29/09 |
CV |
ALPHABET A |
130,860 |
-1,450 |
-1,10 |
30.866.613 |
134,050 |
130,360 |
29/09 |
CV |
ALPHABET C |
131,850 |
-1,280 |
-0,96 |
23.245.160 |
134,890 |
131,320 |
29/09 |
CV |
AMERICAN ELE |
75,220 |
0,550 |
0,74 |
3.423.548 |
75,885 |
74,430 |
29/09 |
CV |
AMGEN INC |
268,760 |
-2,060 |
-0,76 |
2.087.444 |
271,000 |
267,220 |
29/09 |
CV |
ANALOG DEVIC |
175,090 |
-1,320 |
-0,75 |
2.676.606 |
178,610 |
174,130 |
29/09 |
CV |
ANSYS INC |
297,550 |
-0,310 |
-0,10 |
564.654 |
301,890 |
296,145 |
29/09 |
CV |
APPLI.MATLS. |
138,450 |
0,230 |
0,17 |
4.375.502 |
141,560 |
138,074 |
29/09 |
CV |
ASML HOLDING |
588,660 |
8,010 |
1,38 |
1.017.496 |
600,855 |
586,760 |
29/09 |
CV |
ASTRAZENECA |
67,720 |
0,300 |
0,44 |
3.694.076 |
68,780 |
67,580 |
29/09 |
CV |
Atlassian Co |
201,510 |
4,570 |
2,32 |
949.874 |
203,865 |
199,210 |
29/09 |
CV |
AUTODESK INC |
206,910 |
-0,980 |
-0,47 |
1.061.030 |
210,990 |
206,580 |
29/09 |
CV |
AUTOMAT.DATA |
240,580 |
-2,730 |
-1,12 |
1.338.680 |
244,000 |
239,630 |
29/09 |
CV |
BAKER HUGHES |
35,320 |
-1,270 |
-3,47 |
8.037.673 |
36,600 |
35,175 |
29/09 |
CV |
BIOGEN INC. |
257,010 |
-0,820 |
-0,32 |
876.170 |
259,230 |
255,250 |
29/09 |
CV |
BOOKING HOLD |
3.083,950 |
-20,880 |
-0,67 |
249.117 |
3.136,950 |
3.067,800 |
29/09 |
CV |
BROADCOM COR |
830,580 |
-1,420 |
-0,17 |
1.648.660 |
844,040 |
822,910 |
29/09 |
CV |
CADENCE DESI |
234,300 |
0,290 |
0,12 |
889.615 |
239,120 |
233,120 |
29/09 |
CV |
CHARTER COMM |
439,820 |
-4,660 |
-1,05 |
909.583 |
447,420 |
437,050 |
29/09 |
CV |
CINTAS CORP |
481,010 |
-2,880 |
-0,60 |
492.952 |
488,520 |
480,320 |
29/09 |
CV |
CISCO SYSTEM |
53,760 |
-0,120 |
-0,22 |
13.830.190 |
54,195 |
53,500 |
29/09 |
CV |
COGNIZANT |
67,740 |
-0,100 |
-0,15 |
2.842.991 |
68,410 |
67,490 |
29/09 |
CV |
COMCAST CL A |
44,340 |
-0,520 |
-1,16 |
15.139.267 |
45,090 |
43,990 |
29/09 |
CV |
Constellatio |
109,080 |
-0,240 |
-0,22 |
2.831.328 |
110,710 |
108,640 |
29/09 |
CV |
COPART INC |
43,090 |
-0,340 |
-0,78 |
3.254.066 |
43,875 |
42,960 |
29/09 |
CV |
COSTARGROUP |
76,890 |
0,080 |
0,10 |
1.567.693 |
78,065 |
76,530 |
29/09 |
CV |
COSTCO WHOLE |
564,960 |
-3,670 |
-0,65 |
1.869.653 |
570,990 |
560,700 |
29/09 |
CV |
CROWDSTRIKE |
167,380 |
2,130 |
1,29 |
2.600.206 |
169,515 |
166,970 |
29/09 |
CV |
CSX CORPORAT |
30,750 |
0,180 |
0,59 |
14.763.117 |
31,170 |
30,700 |
29/09 |
CV |
DATADOG INC |
91,090 |
2,130 |
2,39 |
3.780.819 |
93,220 |
90,950 |
29/09 |
CV |
DEXCOM INC |
93,300 |
-2,160 |
-2,26 |
5.417.470 |
97,580 |
93,130 |
29/09 |
CV |
DIAMONDBACK |
154,880 |
-2,260 |
-1,44 |
1.840.549 |
157,420 |
154,090 |
29/09 |
CV |
DOLLAR TREE |
106,450 |
-0,390 |
-0,37 |
1.881.630 |
107,470 |
105,970 |
29/09 |
CV |
EBAY INC. |
44,090 |
0,440 |
1,01 |
4.745.391 |
44,600 |
43,910 |
29/09 |
CV |
ELECTRO.ARTS |
120,400 |
1,220 |
1,02 |
1.755.083 |
120,820 |
119,640 |
29/09 |
CV |
ENPHASE ENER |
120,150 |
0,130 |
0,11 |
2.685.291 |
124,675 |
118,930 |
29/09 |
CV |
EXELON CORP |
37,790 |
-0,090 |
-0,24 |
6.776.039 |
38,400 |
37,510 |
29/09 |
CV |
FASTENAL CO. |
54,640 |
-1,010 |
-1,81 |
3.087.621 |
55,800 |
54,520 |
29/09 |
CV |
FORTINET |
58,680 |
0,080 |
0,14 |
4.604.895 |
59,670 |
58,350 |
29/09 |
CV |
GE HealthCar |
68,040 |
-1,740 |
-2,49 |
3.146.643 |
70,200 |
67,930 |
29/09 |
CV |
GILEAD SCIEN |
74,940 |
-0,480 |
-0,64 |
4.157.352 |
75,750 |
74,580 |
29/09 |
CV |
GLOBALFOUNDR |
58,190 |
-0,410 |
-0,70 |
1.011.993 |
59,500 |
57,920 |
29/09 |
CV |
Honeywell In |
184,740 |
-2,370 |
-1,27 |
3.330.883 |
188,230 |
184,340 |
29/09 |
CV |
IDEXX LAB |
437,270 |
0,290 |
0,07 |
352.838 |
442,360 |
434,620 |
29/09 |
CV |
ILLUMINA INC |
137,280 |
4,930 |
3,72 |
2.166.597 |
138,341 |
133,420 |
29/09 |
CV |
INTEL CORP |
35,550 |
0,370 |
1,05 |
28.768.616 |
35,910 |
35,155 |
29/09 |
CV |
INTUIT INC |
510,940 |
-1,300 |
-0,25 |
1.479.814 |
524,120 |
507,985 |
29/09 |
CV |
INTUITIVE S. |
292,290 |
-3,860 |
-1,30 |
1.271.744 |
298,350 |
291,700 |
29/09 |
CV |
JD.COM, INC. |
29,130 |
0,580 |
2,03 |
9.350.451 |
29,550 |
28,930 |
29/09 |
CV |
KEURIG DR PE |
31,570 |
0,110 |
0,35 |
5.843.860 |
31,760 |
31,400 |
29/09 |
CV |
KLA-TENCOR |
458,660 |
0,570 |
0,12 |
799.047 |
469,230 |
457,800 |
29/09 |
CV |
KRAFT HEINZ |
33,640 |
-0,110 |
-0,33 |
5.591.541 |
33,985 |
33,505 |
29/09 |
CV |
LAM RESEARCH |
626,770 |
-0,750 |
-0,12 |
765.150 |
637,360 |
625,070 |
29/09 |
CV |
LUCID GROUP |
5,590 |
0,060 |
1,08 |
30.712.133 |
5,700 |
5,500 |
29/09 |
CV |
LULULEMON AT |
385,610 |
6,610 |
1,74 |
1.502.502 |
389,960 |
382,202 |
29/09 |
CV |
MARRIOTT INT |
196,560 |
-2,990 |
-1,50 |
1.765.612 |
199,790 |
195,290 |
29/09 |
CV |
Marvell Tech |
54,130 |
0,130 |
0,24 |
7.945.687 |
55,430 |
54,009 |
29/09 |
CV |
MERCADOLIBRE |
1.267,880 |
-6,260 |
-0,49 |
356.173 |
1.301,490 |
1.262,600 |
29/09 |
CV |
Meta Platfor |
300,210 |
-3,750 |
-1,23 |
25.376.665 |
310,640 |
299,360 |
29/09 |
CV |
MICROCHIP |
78,050 |
-0,560 |
-0,71 |
3.217.902 |
79,580 |
77,660 |
29/09 |
CV |
MICRON TECH. |
68,030 |
2,830 |
4,34 |
24.316.831 |
68,730 |
66,360 |
29/09 |
CV |
MODERNA INC |
103,290 |
3,020 |
3,01 |
4.203.219 |
104,740 |
100,970 |
29/09 |
CV |
MONDELEZ INT |
69,400 |
0,010 |
0,01 |
5.567.368 |
69,980 |
69,100 |
29/09 |
CV |
MONSTER BEVE |
52,950 |
-0,210 |
-0,40 |
5.134.733 |
53,600 |
52,755 |
29/09 |
CV |
NETFLIX INC. |
377,600 |
1,240 |
0,33 |
4.166.461 |
382,580 |
375,350 |
29/09 |
CV |
NXP SEMICON. |
199,920 |
-0,610 |
-0,30 |
1.136.972 |
203,400 |
198,755 |
29/09 |
CV |
O'REILLY AUT |
908,860 |
-8,550 |
-0,93 |
433.365 |
925,940 |
905,220 |
29/09 |
CV |
OLD DOMINION |
409,140 |
3,090 |
0,76 |
754.309 |
414,739 |
407,220 |
29/09 |
CV |
ON SEMICONDU |
92,950 |
-1,100 |
-1,17 |
4.185.608 |
95,670 |
92,760 |
29/09 |
CV |
PACCAR INC. |
85,020 |
-0,690 |
-0,81 |
1.968.985 |
85,990 |
84,480 |
29/09 |
CV |
PALO ALTO NT |
234,440 |
-0,740 |
-0,31 |
2.248.702 |
238,340 |
234,035 |
29/09 |
CV |
PAYCHEX INC |
115,330 |
-1,790 |
-1,53 |
1.666.250 |
118,035 |
114,800 |
29/09 |
CV |
PAYPAL HOLDI |
58,460 |
0,280 |
0,48 |
10.550.427 |
59,330 |
58,070 |
29/09 |
CV |
PEPSICO, INC |
169,440 |
-0,060 |
-0,04 |
5.209.716 |
170,840 |
168,044 |
29/09 |
CV |
PINDUODUO IN |
98,070 |
2,460 |
2,57 |
7.338.296 |
99,550 |
97,650 |
29/09 |
CV |
QUALCOMM INC |
111,060 |
-0,040 |
-0,04 |
4.793.843 |
112,230 |
110,640 |
29/09 |
CV |
REGENERON PH |
822,960 |
-11,610 |
-1,39 |
404.847 |
833,680 |
819,910 |
29/09 |
CV |
ROSS STORES |
112,950 |
1,140 |
1,02 |
2.442.143 |
114,160 |
112,220 |
29/09 |
CV |
SEAGEN INC |
212,150 |
-0,090 |
-0,04 |
1.273.370 |
213,500 |
212,120 |
29/09 |
CV |
SIRIUS XM HL |
4,520 |
-0,160 |
-3,42 |
21.849.944 |
4,830 |
4,475 |
29/09 |
CV |
STARBUCKS |
91,270 |
0,190 |
0,21 |
7.702.324 |
93,060 |
90,835 |
29/09 |
CV |
SYNOPSYS INC |
458,970 |
-1,740 |
-0,38 |
1.176.687 |
471,940 |
458,370 |
29/09 |
CV |
T-MOBILE US, |
140,050 |
0,350 |
0,25 |
2.781.695 |
140,889 |
139,600 |
29/09 |
CV |
TEXAS INSTRS |
159,010 |
-0,080 |
-0,05 |
3.589.857 |
161,160 |
158,310 |
29/09 |
CV |
THE TRADE DE |
78,150 |
0,460 |
0,59 |
2.613.099 |
79,460 |
77,790 |
29/09 |
CV |
VERISK ANALY |
236,240 |
-4,300 |
-1,79 |
1.224.564 |
241,370 |
235,230 |
29/09 |
CV |
VERTEX PHARM |
347,740 |
-4,760 |
-1,35 |
876.008 |
354,180 |
347,260 |
29/09 |
CV |
WALGREENS B. |
22,240 |
1,340 |
6,41 |
25.663.370 |
22,430 |
20,880 |
29/09 |
CV |
Warner Bros. |
10,860 |
0,170 |
1,59 |
19.012.819 |
11,070 |
10,770 |
29/09 |
CV |
WORKDAY, INC |
214,850 |
3,630 |
1,72 |
4.020.487 |
217,320 |
213,640 |
29/09 |
CV |
XCEL ENERGY |
57,220 |
0,350 |
0,62 |
4.044.498 |
57,785 |
56,790 |
29/09 |
CV |
ZOOM VIDEO C |
69,940 |
1,610 |
2,36 |
2.800.227 |
71,084 |
69,120 |
29/09 |
CV |
ZSCALER, INC |
155,590 |
4,670 |
3,09 |
2.285.790 |
159,390 |
153,550 |
29/09 |
CV |
- 29/09/2023
- 14.853,347
- 14.715,244
- 0,08
- 14.901,853
- 14.664,777
- --
- 28/09/2023
- 14.530,960
- 14.702,766
- 0,84
- 14.787,584
- 14.510,170
- --
- 27/09/2023
- 14.600,139
- 14.580,159
- 0,24
- 14.657,211
- 14.432,597
- --
- 26/09/2023
- 14.668,454
- 14.545,826
- -1,51
- 14.678,481
- 14.505,676
- --