NASDAQ 100 |
20/01 |
Obertura |
Tancament |
Màxim |
Mínim |
Efectiu (m) |
|
13.296,40 |
299,90 |
2,31% |
13.155,10 |
12.996,50 |
13.332,20 |
13.138,30 |
--€ |
|
|
Preu |
Variació |
|
NETFLIX INC. |
586,34 |
84,57 |
16,85% |
CV |
ALPHABET C |
1.886,90 |
96,04 |
5,36% |
CV |
ALPHABET A |
1.880,07 |
95,60 |
5,36% |
CV |
AMAZON.COM |
3.263,38 |
142,62 |
4,57% |
CV |
JD.COM, INC. |
95,31 |
4,16 |
4,56% |
CV |
|
Preu |
Variació |
|
FASTENAL CO. |
48,70 |
-1,72 |
-3,41% |
CV |
KLA-TENCOR |
304,33 |
-9,75 |
-3,10% |
CV |
LAM RESEARCH |
563,00 |
-17,02 |
-2,93% |
CV |
ZOOM VIDEO C |
382,80 |
-11,07 |
-2,81% |
CV |
MICRON TECH. |
83,50 |
-2,00 |
-2,34% |
CV |
Preu |
Var. (€) |
Var. (%) |
Volum |
Màxim |
Mínim |
Hora |
|
ACTIVISION I |
95,12 |
1,97 |
2,11 |
5.703.183 |
95,87 |
93,57 |
20/01 |
CV |
ADOBE SYSTEM |
469,73 |
13,23 |
2,90 |
3.858.351 |
472,39 |
458,77 |
20/01 |
CV |
ADVANCED MIC |
88,75 |
-0,70 |
-0,78 |
35.095.404 |
90,78 |
88,60 |
20/01 |
CV |
ALEXION PHAR |
157,74 |
-0,97 |
-0,61 |
3.717.827 |
159,10 |
157,26 |
20/01 |
CV |
ALIGN TECH |
564,37 |
6,96 |
1,25 |
401.766 |
575,92 |
560,07 |
20/01 |
CV |
ALPHABET A |
1.880,07 |
95,60 |
5,36 |
3.220.953 |
1.899,72 |
1.819,51 |
20/01 |
CV |
ALPHABET C |
1.886,90 |
96,04 |
5,36 |
2.489.014 |
1.903,71 |
1.825,53 |
20/01 |
CV |
AMAZON.COM |
3.263,38 |
142,62 |
4,57 |
5.295.601 |
3.279,80 |
3.175,00 |
20/01 |
CV |
AMERICAN ELE |
80,75 |
0,04 |
0,05 |
2.586.745 |
81,05 |
79,57 |
20/01 |
CV |
AMGEN INC |
252,36 |
4,09 |
1,65 |
2.768.161 |
253,35 |
246,12 |
20/01 |
CV |
ANALOG DEVIC |
159,83 |
-0,71 |
-0,44 |
2.296.123 |
162,98 |
159,58 |
20/01 |
CV |
ANSYS INC |
378,65 |
9,14 |
2,47 |
334.850 |
380,76 |
371,47 |
20/01 |
CV |
APPLE INC |
132,03 |
4,20 |
3,29 |
103.847.852 |
132,49 |
128,55 |
20/01 |
CV |
APPLI.MATLS. |
107,84 |
-1,38 |
-1,26 |
9.919.588 |
110,88 |
105,16 |
20/01 |
CV |
ASML HOLDING |
549,38 |
-0,12 |
-0,02 |
1.121.780 |
558,16 |
543,16 |
20/01 |
CV |
ATLASSIAN CO |
231,61 |
4,87 |
2,15 |
1.418.088 |
232,37 |
227,54 |
20/01 |
CV |
AUTODESK INC |
308,58 |
-2,39 |
-0,77 |
1.794.344 |
315,26 |
307,42 |
20/01 |
CV |
AUTOMAT.DATA |
162,35 |
0,37 |
0,23 |
1.441.887 |
162,83 |
160,62 |
20/01 |
CV |
BAIDU |
260,90 |
10,48 |
4,18 |
13.973.882 |
264,94 |
253,32 |
20/01 |
CV |
BIOGEN INC. |
270,28 |
-3,56 |
-1,30 |
1.293.379 |
274,54 |
267,67 |
20/01 |
CV |
BOOKING HOLD |
2.160,05 |
-2,99 |
-0,14 |
339.008 |
2.179,98 |
2.124,56 |
20/01 |
CV |
BROADCOM COR |
461,88 |
2,61 |
0,57 |
1.470.806 |
465,79 |
455,00 |
20/01 |
CV |
CADENCE DESI |
140,10 |
2,48 |
1,80 |
1.432.859 |
142,11 |
138,29 |
20/01 |
CV |
CDW CORP |
136,15 |
3,18 |
2,39 |
774.649 |
136,82 |
133,10 |
20/01 |
CV |
CERNER CORP |
79,74 |
0,23 |
0,29 |
1.184.177 |
80,00 |
78,80 |
20/01 |
CV |
CHARTER COMM |
642,82 |
9,55 |
1,51 |
944.201 |
648,31 |
631,96 |
20/01 |
CV |
CHECK POINT |
127,62 |
-0,01 |
-0,01 |
929.823 |
128,31 |
126,28 |
20/01 |
CV |
CINTAS CORP |
332,19 |
10,15 |
3,15 |
599.275 |
333,37 |
319,45 |
20/01 |
CV |
CISCO SYSTEM |
45,34 |
0,15 |
0,33 |
16.492.106 |
45,50 |
45,14 |
20/01 |
CV |
COGNIZANT |
81,91 |
2,15 |
2,70 |
2.609.569 |
82,11 |
80,16 |
20/01 |
CV |
COMCAST CL A |
48,88 |
0,04 |
0,07 |
15.814.325 |
49,17 |
48,66 |
20/01 |
CV |
COPART INC |
116,39 |
0,30 |
0,26 |
972.635 |
116,56 |
114,95 |
20/01 |
CV |
COSTCO WHOLE |
361,30 |
6,83 |
1,93 |
2.765.245 |
361,90 |
353,41 |
20/01 |
CV |
CSX CORPORAT |
93,21 |
0,55 |
0,59 |
4.377.105 |
93,34 |
92,11 |
20/01 |
CV |
DEXCOM INC |
364,12 |
6,48 |
1,81 |
1.172.362 |
367,29 |
357,96 |
20/01 |
CV |
DOCUSIGN INC |
255,31 |
-1,26 |
-0,49 |
2.786.300 |
262,47 |
253,70 |
20/01 |
CV |
DOLLAR TREE |
107,54 |
-0,51 |
-0,47 |
1.940.194 |
108,45 |
106,32 |
20/01 |
CV |
EBAY INC. |
56,17 |
-0,81 |
-1,42 |
4.797.771 |
57,54 |
56,12 |
20/01 |
CV |
ELECTRO.ARTS |
145,60 |
4,17 |
2,95 |
3.284.269 |
145,92 |
141,79 |
20/01 |
CV |
EXELON CORP |
43,05 |
0,23 |
0,54 |
4.211.609 |
43,12 |
42,44 |
20/01 |
CV |
FACEBOOK INC |
267,48 |
6,38 |
2,44 |
25.167.133 |
270,32 |
263,60 |
20/01 |
CV |
FASTENAL CO. |
48,70 |
-1,72 |
-3,41 |
6.640.925 |
50,49 |
47,72 |
20/01 |
CV |
FISERV INC |
109,14 |
1,47 |
1,37 |
5.003.152 |
109,97 |
107,60 |
20/01 |
CV |
FOR CORPARAT |
29,94 |
0,77 |
2,64 |
2.704.353 |
30,28 |
29,24 |
20/01 |
CV |
FOX CORPOR. |
31,02 |
1,01 |
3,37 |
8.677.222 |
31,27 |
30,03 |
20/01 |
CV |
GILEAD SCIEN |
67,99 |
0,92 |
1,37 |
10.126.484 |
68,09 |
66,70 |
20/01 |
CV |
IDEXX LAB |
495,04 |
10,11 |
2,08 |
285.328 |
496,78 |
485,84 |
20/01 |
CV |
ILLUMINA INC |
403,54 |
13,33 |
3,42 |
1.382.637 |
404,07 |
389,95 |
20/01 |
CV |
INCYTE GENOM |
96,37 |
2,41 |
2,56 |
937.022 |
97,18 |
93,72 |
20/01 |
CV |
INTEL CORP |
58,67 |
0,68 |
1,17 |
28.648.765 |
59,22 |
58,09 |
20/01 |
CV |
INTUIT INC |
389,46 |
4,51 |
1,17 |
2.051.786 |
398,12 |
388,98 |
20/01 |
CV |
INTUITIVE S. |
798,57 |
20,16 |
2,59 |
549.304 |
801,67 |
781,63 |
20/01 |
CV |
JD.COM, INC. |
95,31 |
4,16 |
4,56 |
15.477.413 |
95,73 |
92,83 |
20/01 |
CV |
KEURIG DR PE |
31,95 |
0,13 |
0,41 |
3.344.120 |
32,04 |
31,37 |
20/01 |
CV |
KLA-TENCOR |
304,33 |
-9,75 |
-3,10 |
1.019.633 |
317,60 |
302,25 |
20/01 |
CV |
KRAFT HEINZ |
32,86 |
0,50 |
1,55 |
6.555.533 |
32,91 |
32,17 |
20/01 |
CV |
LAM RESEARCH |
563,00 |
-17,02 |
-2,93 |
1.859.185 |
585,42 |
559,57 |
20/01 |
CV |
LULULEMON AT |
355,12 |
12,87 |
3,76 |
1.310.188 |
357,13 |
343,81 |
20/01 |
CV |
MARRIOTT INT |
126,73 |
-0,13 |
-0,10 |
1.990.053 |
127,64 |
125,03 |
20/01 |
CV |
MARVELL TECH |
54,08 |
0,27 |
0,50 |
11.632.531 |
55,70 |
53,98 |
20/01 |
CV |
MATCH GROUP |
147,63 |
1,49 |
1,02 |
2.675.573 |
148,60 |
146,19 |
20/01 |
CV |
MAXIM INTGED |
96,18 |
-0,72 |
-0,74 |
2.855.322 |
98,44 |
95,82 |
20/01 |
CV |
MERCADOLIBRE |
1.984,34 |
71,13 |
3,72 |
639.390 |
1.991,88 |
1.929,52 |
20/01 |
CV |
MICROCHIP |
152,38 |
-0,87 |
-0,57 |
1.314.100 |
155,36 |
152,00 |
20/01 |
CV |
MICRON TECH. |
83,50 |
-2,00 |
-2,34 |
21.174.582 |
87,25 |
83,23 |
20/01 |
CV |
MICROSOFT |
224,34 |
7,90 |
3,65 |
37.746.209 |
225,79 |
217,29 |
20/01 |
CV |
MODERNA INC |
125,14 |
0,13 |
0,10 |
7.988.362 |
126,01 |
122,25 |
20/01 |
CV |
MONDELEZ INT |
57,10 |
-0,04 |
-0,07 |
5.179.120 |
57,34 |
56,62 |
20/01 |
CV |
MONSTER BEVE |
89,61 |
-0,47 |
-0,52 |
1.987.195 |
90,47 |
89,29 |
20/01 |
CV |
NETEASE |
112,95 |
2,85 |
2,59 |
2.511.706 |
113,58 |
111,07 |
20/01 |
CV |
NETFLIX INC. |
586,34 |
84,57 |
16,85 |
32.609.422 |
593,29 |
556,86 |
20/01 |
CV |
NVIDIA CORP. |
534,63 |
13,62 |
2,61 |
6.453.858 |
537,22 |
522,27 |
20/01 |
CV |
NXP SEMICON. |
174,49 |
-0,51 |
-0,29 |
2.590.650 |
180,31 |
173,71 |
20/01 |
CV |
O'REILLY AUT |
466,19 |
2,25 |
0,48 |
448.488 |
468,03 |
458,92 |
20/01 |
CV |
OKTA, INC. |
264,09 |
3,25 |
1,25 |
997.621 |
265,30 |
259,36 |
20/01 |
CV |
PACCAR INC. |
89,39 |
0,18 |
0,20 |
2.642.712 |
92,95 |
89,20 |
20/01 |
CV |
PAYCHEX INC |
89,32 |
0,98 |
1,11 |
1.633.289 |
89,63 |
87,80 |
20/01 |
CV |
PAYPAL HOLDI |
244,26 |
-2,99 |
-1,21 |
5.796.872 |
249,65 |
244,14 |
20/01 |
CV |
PELOTON INTE |
155,79 |
5,65 |
3,76 |
5.404.405 |
156,73 |
152,00 |
20/01 |
CV |
PEPSICO, INC |
141,33 |
-0,73 |
-0,51 |
5.019.292 |
141,78 |
139,92 |
20/01 |
CV |
PINDUODUO IN |
170,96 |
2,17 |
1,29 |
6.578.318 |
181,70 |
170,11 |
20/01 |
CV |
QUALCOMM INC |
164,60 |
0,83 |
0,51 |
7.931.280 |
167,94 |
164,44 |
20/01 |
CV |
REGENERON PH |
542,27 |
8,38 |
1,57 |
861.934 |
543,99 |
529,31 |
20/01 |
CV |
ROSS STORES |
115,06 |
1,08 |
0,95 |
2.413.942 |
116,91 |
113,85 |
20/01 |
CV |
SEAGEN INC |
190,80 |
2,02 |
1,07 |
716.706 |
193,43 |
188,07 |
20/01 |
CV |
SIRIUS XM HL |
5,96 |
0,01 |
0,17 |
24.822.580 |
6,00 |
5,85 |
20/01 |
CV |
SKYWORKS |
162,94 |
1,55 |
0,96 |
2.020.088 |
168,95 |
162,72 |
20/01 |
CV |
SPLUNK INC |
172,66 |
-0,30 |
-0,17 |
1.420.797 |
175,23 |
171,69 |
20/01 |
CV |
STARBUCKS |
105,46 |
2,92 |
2,85 |
5.841.752 |
105,85 |
102,20 |
20/01 |
CV |
SYNOPSYS INC |
273,43 |
5,23 |
1,95 |
984.448 |
280,11 |
270,83 |
20/01 |
CV |
T-MOBILE US, |
132,30 |
2,45 |
1,89 |
4.229.965 |
132,42 |
129,50 |
20/01 |
CV |
TESLA MOTORS |
850,45 |
5,90 |
0,70 |
25.580.261 |
859,50 |
837,28 |
20/01 |
CV |
TEXAS INSTRS |
173,33 |
-0,86 |
-0,49 |
4.329.473 |
175,18 |
172,79 |
20/01 |
CV |
TRIP COM GRP |
34,58 |
0,91 |
2,70 |
5.149.149 |
34,59 |
33,56 |
20/01 |
CV |
VERISIGN INC |
199,94 |
2,86 |
1,45 |
547.948 |
201,56 |
197,55 |
20/01 |
CV |
VERISK ANALY |
194,71 |
3,34 |
1,75 |
691.996 |
195,82 |
191,22 |
20/01 |
CV |
VERTEX PHARM |
236,70 |
4,79 |
2,07 |
1.608.397 |
239,36 |
231,18 |
20/01 |
CV |
WALGREENS B. |
48,09 |
-0,06 |
-0,12 |
5.727.584 |
48,17 |
47,06 |
20/01 |
CV |
WORKDAY, INC |
226,79 |
5,75 |
2,60 |
2.607.938 |
228,68 |
221,25 |
20/01 |
CV |
XCEL ENERGY |
65,43 |
0,72 |
1,11 |
2.668.228 |
65,64 |
64,31 |
20/01 |
CV |
XILINX INC |
138,00 |
-1,36 |
-0,98 |
4.636.547 |
141,55 |
137,85 |
20/01 |
CV |
ZOOM VIDEO C |
382,80 |
-11,07 |
-2,81 |
5.704.664 |
399,53 |
378,32 |
20/01 |
CV |
- 20/01/2021
- 13.155,115
- 13.296,450
- 2,31
- 13.332,264
- 13.138,305
- --
- 19/01/2021
- 12.921,610
- 12.996,537
- 1,50
- 13.012,086
- 12.861,302
- --
- 18/01/2021
- 12.898,088
- 12.803,933
- 0,00
- 12.941,292
- 12.758,098
- --
- 15/01/2021
- 12.898,088
- 12.803,933
- -0,73
- 12.941,292
- 12.758,098
- --
- 14/01/2021
- 13.010,936
- 12.898,689
- -0,58
- 13.037,051
- 12.886,160
- --