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 46,20 -2,01
47,49 45,66 8.688.594 25/06/2019 23:59
ADOBE SYSTEM 287,97 -3,97
300,65 287,00 4.638.470 25/06/2019 23:59
ADVANCED MIC 28,86 -1,37
29,72 28,80 53.680.887 25/06/2019 23:59
ALEXION PHAR 125,15 -1,44
129,00 124,82 1.717.476 25/06/2019 23:59
ALIGN TECH 276,02 -2,18
283,87 274,86 991.269 25/06/2019 23:59
ALPHABET A 1.087,58 -2,61
1.115,70 1.084,59 1.582.217 25/06/2019 23:59
ALPHABET C 1.086,35 -2,61
1.114,35 1.083,80 1.546.913 25/06/2019 23:59
AMAZON.COM 1.878,27 -1,86
1.916,38 1.872,42 3.012.347 25/06/2019 23:59
AMER.AIR.GRP 31,26 -1,76
32,11 31,24 6.523.933 25/06/2019 23:59
AMGEN INC 184,44 -0,21
186,78 183,17 2.264.689 25/06/2019 23:59
ANALOG DEVIC 110,28 -2,32
113,54 109,85 2.516.155 25/06/2019 23:59
APPLE INC 195,57 -1,52
199,26 195,29 21.070.334 25/06/2019 23:59
APPLI.MATLS. 41,98 -0,83
42,70 41,90 9.637.916 25/06/2019 23:59
ASML HOLDING 199,04 -1,85
203,09 198,12 535.428 25/06/2019 23:59
AUTODESK INC 163,16 -3,17
169,37 162,84 2.368.344 25/06/2019 23:59
AUTOMAT.DATA 165,52 -1,34
168,06 165,10 1.555.836 25/06/2019 23:59
BAIDU 113,26 -2,95
115,90 112,40 3.449.950 25/06/2019 23:59
BIOGEN INC. 240,29 1,86
245,35 235,99 2.108.694 25/06/2019 23:59
BIOMARIN PHA 83,82 -2,42
86,31 83,65 1.202.342 25/06/2019 23:59
BOOKING HOLD 1.845,47 -1,35
1.884,99 1.841,05 322.193 25/06/2019 23:59
BROADCOM COR 276,51 -0,96
282,88 276,02 2.443.597 25/06/2019 23:59
CADENCE DESI 69,43 -2,60
71,66 69,36 2.035.163 25/06/2019 23:59
CELGENE CORP 93,19 -0,30
94,29 93,00 7.181.692 25/06/2019 23:59
CERNER CORP 71,25 -1,93
72,95 71,00 2.268.439 25/06/2019 23:59
CHARTER COMM 390,91 -0,39
392,47 385,75 1.121.780 25/06/2019 23:59
CHECK POINT 114,08 0,17
114,48 113,63 805.553 25/06/2019 23:59
CINTAS CORP 231,45 -0,71
233,88 230,69 536.662 25/06/2019 23:59
CISCO SYSTEM 56,08 -1,92
57,20 56,01 25.520.632 25/06/2019 23:59
CITRIX SYS. 98,16 -1,43
99,67 97,96 1.855.550 25/06/2019 23:59
COGNIZANT 63,16 -1,39
64,15 63,05 4.004.948 25/06/2019 23:59
COMCAST CL A 42,75 -1,95
43,56 42,69 19.622.232 25/06/2019 23:59
COSTCO WHOLE 266,36 -0,15
267,08 265,36 1.182.443 25/06/2019 23:59
CSX CORPORAT 76,09 -1,84
77,83 75,88 4.534.800 25/06/2019 23:59
CTRIP.COM 35,00 -3,93
36,37 34,72 3.039.514 25/06/2019 23:59
DOLLAR TREE 108,95 -3,34
112,68 108,75 2.393.146 25/06/2019 23:59
EBAY INC. 39,02 -1,74
39,78 38,92 7.833.964 25/06/2019 23:59
ELECTRO.ARTS 96,90 -2,12
99,11 96,08 3.364.203 25/06/2019 23:59
EXPEDIA INC 129,75 -0,37
131,60 129,69 1.007.880 25/06/2019 23:59
FACEBOOK INC 188,84 -1,95
193,14 188,13 16.750.309 25/06/2019 23:59
FASTENAL CO. 32,14 -1,44
32,75 32,01 4.032.455 25/06/2019 23:59
FISERV INC 90,28 -0,58
91,02 89,73 2.415.584 25/06/2019 23:59
FOR CORPARAT 35,19 -0,98
35,52 34,90 1.853.675 25/06/2019 23:59
FOX CORPOR. 35,34 -1,28
35,86 35,14 7.204.375 25/06/2019 23:59
GILEAD SCIEN 68,48 -0,52
69,98 68,13 6.293.231 25/06/2019 23:59
HASBRO, INC. 105,12 -1,19
106,50 104,78 1.428.675 25/06/2019 23:59
HENRY SCHEIN 69,32 -0,86
70,32 69,24 1.480.982 25/06/2019 23:59
HUNT J B TRA 87,81 0,55
88,60 86,77 765.084 25/06/2019 23:59
IDEXX LAB 271,31 -1,35
276,00 270,68 299.318 25/06/2019 23:59
ILLUMINA INC 358,08 0,10
362,16 354,88 753.899 25/06/2019 23:59
INCYTE GENOM 87,61 0,79
88,63 86,33 1.231.090 25/06/2019 23:59
INTEL CORP 46,85 -1,64
47,68 46,80 16.665.577 25/06/2019 23:59
INTUIT INC 257,49 -1,85
262,70 256,66 1.015.403 25/06/2019 23:59
INTUITIVE S. 520,53 -1,00
527,07 519,17 676.823 25/06/2019 23:59
JD.COM, INC. 28,50 -1,42
28,72 28,07 11.002.640 25/06/2019 23:59
KLA-TENCOR 113,07 -0,13
115,26 112,96 1.578.038 25/06/2019 23:59
KRAFT HEINZ 30,68 0,52
30,85 30,35 7.515.204 25/06/2019 23:59
LAM RESEARCH 175,82 -3,01
181,62 175,58 2.079.898 25/06/2019 23:59
LIBERTY GLO. 25,67 -2,43
26,25 25,57 2.695.968 25/06/2019 23:59
LIBERTY GLOB 26,25 -2,42
26,94 26,15 1.741.027 25/06/2019 23:59
LULULEMON AT 177,26 -2,95
182,89 175,17 2.708.571 25/06/2019 23:59
MARRIOTT INT 133,28 -2,54
136,73 132,74 1.729.774 25/06/2019 23:59
MAXIM INTGED 57,67 -1,25
58,70 57,60 1.325.252 25/06/2019 23:59
MERCADOLIBRE 614,54 -1,17
624,99 609,00 389.095 25/06/2019 23:59
MICROCHIP 83,94 -1,40
86,84 83,86 2.215.245 25/06/2019 23:59
MICRON TECH. 32,68 -1,54
33,88 32,61 39.590.484 25/06/2019 23:59
MICROSOFT 133,43 -3,16
137,59 132,73 33.327.420 25/06/2019 23:59
MONDELEZ INT 55,48 0,27
55,64 55,28 7.037.658 25/06/2019 23:59
MONSTER BEVE 63,33 -0,36
63,93 63,23 1.711.477 25/06/2019 23:59
MYLAN N.V. 18,65 3,84
18,78 18,14 10.356.298 25/06/2019 23:59
NETAPP INC 60,96 -0,47
61,73 60,92 1.584.211 25/06/2019 23:59
NETEASE 254,60 -2,80
260,00 252,67 457.201 25/06/2019 23:59
NETFLIX INC. 360,30 -2,89
371,00 358,29 5.750.383 25/06/2019 23:59
NVIDIA CORP. 151,48 -0,77
155,88 151,37 7.796.661 25/06/2019 23:59
NXP SEMICON. 95,11 -2,60
98,50 94,89 2.882.269 25/06/2019 23:59
O'REILLY AUT 374,46 -0,27
375,73 371,63 473.092 25/06/2019 23:59
PACCAR INC. 71,30 -0,14
71,89 71,06 1.088.296 25/06/2019 23:59
PAYCHEX INC 84,80 -1,60
86,12 84,74 2.581.383 25/06/2019 23:59
PAYPAL HOLDI 114,44 -1,77
116,96 113,39 5.395.305 25/06/2019 23:59
PEPSICO, INC 133,81 -0,25
134,48 133,54 4.176.399 25/06/2019 23:59
QUALCOMM INC 72,55 -0,83
74,14 72,52 8.953.434 25/06/2019 23:59
REGENERON PH 312,90 0,11
317,42 311,84 702.206 25/06/2019 23:59
ROSS STORES 101,51 -1,30
103,09 101,29 2.349.053 25/06/2019 23:59
SIRIUS XM HL 5,54 -0,89
5,60 5,50 25.295.424 25/06/2019 23:59
SKYWORKS 74,32 -2,09
76,16 74,24 1.664.463 25/06/2019 23:59
STARBUCKS 84,25 0,72
85,20 83,96 7.312.327 25/06/2019 23:59
SYMANTEC COR 20,80 -0,86
21,14 20,78 5.919.408 25/06/2019 23:59
SYNOPSYS INC 124,64 -2,71
128,36 124,56 1.367.621 25/06/2019 23:59
T-MOBILE US, 74,58 -1,27
75,50 74,45 2.593.900 25/06/2019 23:59
TAKE-TWO INT 112,81 -0,90
114,52 112,06 1.310.111 25/06/2019 23:59
TESLA MOTORS 219,76 -1,73
225,34 219,49 6.182.071 25/06/2019 23:59
TEXAS INSTRS 111,48 -1,11
113,24 111,34 3.426.179 25/06/2019 23:59
ULTA SALON 348,69 0,62
348,92 340,87 640.656 25/06/2019 23:59
UNITED CONTI 85,06 -1,72
87,23 84,81 2.481.284 25/06/2019 23:59
VERISIGN INC 207,90 -0,80
210,60 207,29 469.279 25/06/2019 23:59
VERISK ANALY 144,33 -0,74
146,88 143,94 692.398 25/06/2019 23:59
VERTEX PHARM 180,15 -0,48
183,10 179,49 960.080 25/06/2019 23:59
WALGREENS B. 52,95 1,92
53,48 51,46 8.535.107 25/06/2019 23:59
WESTERN DIGI 41,10 0,17
41,94 40,89 5.740.511 25/06/2019 23:59
WILLIS TOWER 192,31 0,28
192,96 191,77 469.522 25/06/2019 23:59
WORKDAY, INC 204,52 -2,18
210,09 203,03 1.506.818 25/06/2019 23:59
WYNN RESORTS 118,96 -2,51
121,75 118,80 1.922.721 25/06/2019 23:59
XCEL ENERGY 60,99 -0,46
61,41 60,73 3.847.658 25/06/2019 23:59
XILINX INC 109,95 -2,43
113,48 109,68 2.829.432 25/06/2019 23:59
539.393.577
Información al cierre. © fuente infobolsa