MERCADOS ESPAÑA | MERCADOS INTERNACIONALES | ÍNDICES | DIVISAS | TIPOS DE INTERÉS | MATERIAS PRIMAS
Nasdaq | Dow Jones | Nikkei | Milán | París | Fráncfort | Londres | Chile | México | Buenos Aires | Sao Paulo
Nasdaq
Nombre Último Dif. %   Máximo Mínimo Volumen Fecha Hora
ACTIVISION I 46,02 -2,21
47,44 45,63 8.951.018 23/01/2019 23:20
ADOBE SYSTEM 245,14 0,53
248,16 240,60 2.003.556 23/01/2019 23:20
ADVANCED MIC 19,80 0,20
20,48 19,55 77.542.720 23/01/2019 23:30
ALEXION PHAR 117,00 2,37
117,98 114,83 2.476.702 23/01/2019 23:20
ALIGN TECH 217,22 0,49
221,21 215,14 1.108.145 23/01/2019 23:20
ALPHABET A 1.084,41 0,54
1.092,95 1.067,57 1.252.204 23/01/2019 23:27
ALPHABET C 1.075,57 0,47
1.084,93 1.059,75 956.525 23/01/2019 23:20
AMAZON.COM 1.640,02 0,48
1.657,43 1.612,00 5.191.944 23/01/2019 23:21
AMER.AIR.GRP 31,65 -3,33
33,10 31,39 14.294.733 23/01/2019 23:26
AMGEN INC 201,56 -0,21
203,95 200,13 1.901.430 23/01/2019 23:20
ANALOG DEVIC 88,86 -0,30
89,71 87,77 1.585.595 23/01/2019 23:20
APPLE INC 153,92 0,40
155,14 151,70 23.046.501 23/01/2019 23:22
APPLI.MATLS. 34,31 -0,38
34,94 33,71 9.554.855 23/01/2019 23:28
ASML HOLDING 162,12 1,64
164,05 160,66 1.458.911 23/01/2019 23:20
AUTODESK INC 137,49 -1,13
141,14 136,56 1.577.634 23/01/2019 23:20
AUTOMAT.DATA 134,42 0,94
134,63 132,65 1.916.295 23/01/2019 23:20
BAIDU 163,26 1,79
163,36 158,90 4.426.306 23/01/2019 23:20
BIOGEN INC. 337,22 -0,51
344,00 333,29 1.045.502 23/01/2019 23:20
BIOMARIN PHA 93,58 -2,17
96,42 92,33 1.069.086 23/01/2019 23:20
BOOKING HOLD 1.744,31 2,07
1.746,58 1.715,11 435.117 23/01/2019 23:20
BROADCOM COR 257,52 -0,30
260,91 253,65 3.175.838 23/01/2019 23:20
CADENCE DESI 45,48 -0,66
46,23 45,17 1.088.471 23/01/2019 23:20
CELGENE CORP 86,50 0,58
86,94 85,79 9.036.001 23/01/2019 23:20
CERNER CORP 54,08 2,08
54,10 52,81 3.485.373 23/01/2019 23:20
CHARTER COMM 284,53 -0,15
291,35 279,33 1.593.501 23/01/2019 23:20
CHECK POINT 107,40 0,69
108,18 105,96 1.107.392 23/01/2019 23:20
CINTAS CORP 182,14 -0,34
183,85 180,56 462.387 23/01/2019 23:20
CISCO SYSTEM 45,46 1,52
45,88 45,02 24.741.317 23/01/2019 23:23
CITRIX SYS. 108,66 0,38
109,75 107,53 2.774.111 23/01/2019 23:20
COGNIZANT 67,06 0,39
67,45 66,21 3.350.206 23/01/2019 23:20
COMCAST CL A 36,89 5,49
37,42 35,96 35.978.472 23/01/2019 23:23
COSTCO WHOLE 212,09 -0,15
214,85 210,00 2.004.500 23/01/2019 23:20
CSX CORPORAT 65,08 -1,14
66,41 64,12 5.275.453 23/01/2019 23:20
CTRIP.COM 30,29 -2,16
31,70 30,14 3.926.319 23/01/2019 23:20
DOLLAR TREE 94,44 -1,35
96,27 93,84 2.220.847 23/01/2019 23:23
EBAY INC. 32,61 -0,88
33,53 32,46 19.124.795 23/01/2019 23:20
ELECTRO.ARTS 89,13 -2,39
92,00 88,44 4.083.537 23/01/2019 23:20
EXPEDIA INC 116,65 0,86
117,34 115,07 1.277.504 23/01/2019 23:20
FACEBOOK INC 144,30 -2,22
148,80 143,06 20.060.065 23/01/2019 23:26
FASTENAL CO. 58,90 -0,34
59,78 58,36 2.964.049 23/01/2019 23:20
FISERV INC 80,59 3,07
80,67 78,21 10.529.666 23/01/2019 23:20
GILEAD SCIEN 68,25 -0,44
69,51 67,82 6.881.106 23/01/2019 23:20
HASBRO, INC. 88,20 -0,97
89,29 87,84 1.086.472 23/01/2019 23:20
HENRY SCHEIN 76,90 -0,75
78,00 76,07 1.443.200 23/01/2019 23:20
HUNT J B TRA 101,89 -1,84
104,18 100,68 1.232.781 23/01/2019 23:20
IDEXX LAB 201,64 0,16
204,04 198,47 359.710 23/01/2019 23:20
ILLUMINA INC 302,29 -0,44
308,13 297,07 776.833 23/01/2019 23:20
INCYTE GENOM 75,20 -2,75
77,14 74,05 1.621.124 23/01/2019 23:20
INTEL CORP 47,94 -0,68
48,80 47,52 18.876.686 23/01/2019 23:30
INTUIT INC 212,24 -0,05
216,49 209,90 1.454.721 23/01/2019 23:20
INTUITIVE S. 529,95 -1,27
538,54 521,41 758.804 23/01/2019 23:28
JD.COM, INC. 21,97 1,34
22,60 21,76 11.248.427 23/01/2019 23:31
KLA-TENCOR 91,85 -1,46
94,51 91,06 1.361.661 23/01/2019 23:20
KRAFT HEINZ 47,06 -0,47
47,70 46,58 5.101.559 23/01/2019 23:20
LAM RESEARCH 139,33 -0,40
142,27 137,58 3.382.036 23/01/2019 23:30
LIBERTY GLO. 21,64 -0,96
22,15 21,29 4.943.358 23/01/2019 23:20
LIBERTY GLOB 22,27 -0,54
22,74 21,88 1.853.096 23/01/2019 23:20
LULULEMON AT 149,85 0,25
151,73 147,75 1.601.615 23/01/2019 23:20
MARRIOTT INT 108,09 0,77
108,37 106,58 1.645.559 23/01/2019 23:20
MAXIM INTGED 52,03 0,27
52,48 51,37 2.482.922 23/01/2019 23:20
MERCADOLIBRE 328,88 -0,60
337,06 322,82 403.437 23/01/2019 23:20
MICROCHIP 74,36 -1,09
76,96 73,74 2.461.349 23/01/2019 23:20
MICRON TECH. 34,24 1,09
34,69 33,44 30.710.313 23/01/2019 23:30
MICROSOFT 106,71 0,97
107,04 105,34 25.512.384 23/01/2019 23:30
MONDELEZ INT 43,51 0,88
43,52 42,89 7.640.971 23/01/2019 23:20
MONSTER BEVE 55,18 -0,54
55,76 54,85 2.898.993 23/01/2019 23:20
MYLAN N.V. 28,06 -2,87
28,89 28,02 6.194.722 23/01/2019 23:20
NETAPP INC 61,12 -0,57
62,94 60,95 2.218.973 23/01/2019 23:20
NETEASE 246,30 0,49
249,50 243,52 454.276 23/01/2019 23:20
NETFLIX INC. 321,99 -0,97
331,75 318,60 13.226.280 23/01/2019 23:23
NVIDIA CORP. 149,29 0,35
154,58 148,03 14.690.733 23/01/2019 23:30
NXP SEMICON. 78,90 -0,24
80,50 78,29 3.406.257 23/01/2019 23:20
O'REILLY AUT 347,90 0,71
349,18 342,51 401.341 23/01/2019 23:20
PACCAR INC. 61,62 -0,69
62,54 61,23 1.900.056 23/01/2019 23:20
PAYCHEX INC 69,84 0,63
69,90 68,98 1.750.754 23/01/2019 23:20
PAYPAL HOLDI 90,50 0,62
91,17 89,57 5.555.563 23/01/2019 23:20
PEPSICO, INC 110,73 0,75
110,79 109,51 4.977.207 23/01/2019 23:20
QUALCOMM INC 51,77 -4,64
53,57 51,22 33.779.506 23/01/2019 23:30
REGENERON PH 401,21 -0,87
406,79 393,17 909.402 23/01/2019 23:20
ROSS STORES 91,51 -0,13
91,88 90,66 1.644.425 23/01/2019 23:20
SIRIUS XM HL 5,84 -0,17
5,90 5,69 23.338.237 23/01/2019 23:20
SKYWORKS 68,27 -0,91
69,47 67,59 1.482.273 23/01/2019 23:20
STARBUCKS 66,43 1,59
66,70 65,81 12.304.506 23/01/2019 23:31
SYMANTEC COR 19,78 -0,10
20,20 19,45 3.987.347 23/01/2019 23:20
SYNOPSYS INC 89,98 0,21
91,22 89,38 1.107.311 23/01/2019 23:20
T-MOBILE US, 67,80 1,45
67,85 66,57 1.979.521 23/01/2019 23:20
TAKE-TWO INT 99,81 -7,01
108,12 99,72 3.734.782 23/01/2019 23:28
TESLA MOTORS 287,59 -3,79
294,50 281,69 12.514.486 23/01/2019 23:31
TEXAS INSTRS 95,49 -1,17
97,37 94,81 10.121.671 23/01/2019 23:30
TWENTY-FIRST 48,65 0,19
48,92 48,49 11.872.939 23/01/2019 23:20
TWENTY-FIRST 48,45 0,10
48,63 48,24 4.322.961 23/01/2019 23:20
ULTA SALON 288,20 -0,23
292,03 286,13 627.827 23/01/2019 23:20
UNITED CONTI 82,88 -0,55
84,96 82,63 3.916.282 23/01/2019 23:20
VERISIGN INC 163,09 0,01
163,89 161,51 480.693 23/01/2019 23:20
VERISK ANALY 116,81 0,44
117,26 115,72 582.079 23/01/2019 23:20
VERTEX PHARM 189,89 -2,06
195,20 187,78 2.015.422 23/01/2019 23:20
WALGREENS B. 71,71 0,17
72,40 71,01 4.043.329 23/01/2019 23:26
WESTERN DIGI 37,62 0,16
38,35 37,19 4.698.831 23/01/2019 23:27
WILLIS TOWER 158,18 -0,35
159,62 157,42 873.376 23/01/2019 23:20
WORKDAY, INC 171,66 0,52
176,14 170,52 2.004.596 23/01/2019 23:20
WYNN RESORTS 113,05 0,97
113,81 111,09 1.800.883 23/01/2019 23:20
XCEL ENERGY 51,13 0,95
51,15 50,51 2.956.104 23/01/2019 23:20
XILINX INC 89,55 -1,00
91,43 87,98 3.928.424 23/01/2019 23:31
663.597.075
Información al cierre. © fuente infobolsa