NASDAQ 100

6.770,663
-24,26
-0,36%
23:16 16/02/18
Vol: -
Máx: 6.840,60
Mín: 6.758,51
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
ACTIVISION BLIZZARD 70,19$ -2,50% -1,80$ 72,13$ 69,79$ 6.497.699 16/02 02:10 - PWS
ADOBE SYSTEMS 201,56$ -0,69% -1,41$ 203,90$ 200,74$ 2.172.590 16/02 02:10 - PWS
AKAMAI TECHNOLOGIES 66,89$ -0,76% -0,51$ 67,95$ 66,82$ 1.170.537 16/02 02:10 - PWS
ALEXION PHARM 120,47$ -1,83% -2,24$ 123,17$ 119,24$ 3.898.513 16/02 02:10 - PWS
ALIGN TECHNOLOGY 251,50$ -0,50% -1,27$ 255,39$ 249,04$ 1.056.711 16/02 02:10 - PWS
ALPHABET-C 1.094,80$ 0,48% 5,28$ 1.104,67$ 1.088,31$ 1.681.612 16/02 02:10 - PWS
ALPHABET-A 1.095,50$ 0,38% 4,14$ 1.108,31$ 1.091,55$ 1.997.405 16/02 02:10 - PWS
AMAZON.COM 1.448,69$ -0,89% -13,07$ 1.465,80$ 1.446,56$ 4.472.564 16/02 02:10 - PWS
AMERICAN AIRLINES 51,58$ -0,17% -0,09$ 52,21$ 51,53$ 3.891.284 16/02 02:10 - PWS
AMGEN 183,55$ -0,03% -0,05$ 186,12$ 182,68$ 4.365.816 16/02 02:10 - PWS
ANALOG DEVICES 86,09$ 0,81% 0,69$ 86,79$ 85,17$ 2.570.580 16/02 02:10 - PWS
APPLE 172,43$ -0,32% -0,56$ 174,82$ 171,77$ 40.176.091 16/02 02:10 - PWS
APPLIED MATERIALS 55,03$ 1,93% 1,04$ 56,09$ 53,67$ 27.810.913 16/02 02:10 - PWS
AUTODESK INC 112,95$ -0,50% -0,57$ 114,53$ 112,10$ 1.584.243 16/02 02:10 - PWS
AUTOMATIC DATA PROC 116,18$ 0,58% 0,67$ 116,71$ 115,08$ 1.451.124 16/02 02:10 - PWS
BAIDU SP ADR-A 244,72$ -1,40% -3,48$ 248,74$ 242,90$ 2.198.729 16/02 02:10 - PWS
BIOGEN IDEC 291,87$ -2,51% -7,51$ 298,50$ 290,88$ 2.943.057 16/02 02:10 - PWS
BIOMARIN PHARM 84,98$ -0,16% -0,14$ 85,97$ 84,35$ 779.400 16/02 02:10 - PWS
BROADCOM 248,89$ -1,17% -2,94$ 252,37$ 248,04$ 3.263.877 16/02 02:10 - PWS
CA 35,34$ 0,28% 0,10$ 35,74$ 35,24$ 1.782.964 16/02 02:10 - PWS
CELGENE CORP 95,26$ -0,92% -0,88$ 96,80$ 95,24$ 5.783.343 16/02 02:10 - PWS
CERNER CORP 64,22$ -0,28% -0,18$ 64,83$ 63,99$ 2.522.381 16/02 02:10 - PWS
CHARTER COMM-A 365,66$ 0,55% 1,99$ 370,09$ 361,49$ 751.952 16/02 02:10 - PWS
CHECK PNT SFTWARE 103,28$ 0,34% 0,35$ 103,82$ 102,44$ 707.994 16/02 02:10 - PWS
CINTAS 167,12$ 0,11% 0,18$ 167,87$ 166,32$ 587.792 16/02 02:10 - PWS
CISCO SYSTEMS 44,33$ 0,57% 0,25$ 45,09$ 43,79$ 39.267.531 16/02 02:10 - PWS
CITRIX SYSTEMS 91,21$ 0,24% 0,22$ 92,25$ 90,45$ 2.762.304 16/02 02:10 - PWS
COGNIZANT TECH SO-A 80,95$ -0,52% -0,42$ 81,87$ 80,65$ 4.780.704 16/02 02:10 - PWS
COMCAST-A 39,79$ -0,72% -0,29$ 40,42$ 39,69$ 22.563.873 16/02 02:10 - PWS
COSTCO WHSL 191,56$ 0,04% 0,08$ 194,62$ 191,04$ 1.970.118 16/02 02:10 - PWS
CSX 56,10$ 0,97% 0,54$ 56,42$ 55,36$ 7.596.287 16/02 02:10 - PWS
CTRIP INTL SP ADS 46,64$ 0,78% 0,36$ 47,19$ 46,34$ 3.987.571 16/02 02:10 - PWS
DENTSPLY INTL 58,43$ 1,27% 0,73$ 59,04$ 57,91$ 1.939.231 16/02 02:10 - PWS
DISCOVERY COMM-A 23,86$ -0,75% -0,18$ 24,13$ 23,70$ 2.951.943 16/02 02:10 - PWS
DISCOVERY COMM-C 22,65$ -0,75% -0,17$ 22,91$ 22,51$ 1.778.939 16/02 02:10 - PWS
DISH NETWORK-A 45,69$ 0,00% 0,00$ 46,30$ 45,36$ 2.188.517 16/02 02:10 - PWS
DOLLAR TREE 107,96$ -0,56% -0,61$ 109,57$ 107,56$ 2.116.775 16/02 02:10 - PWS
EBAY 43,34$ 0,77% 0,33$ 43,64$ 42,91$ 9.396.171 16/02 02:10 - PWS
ELECTRONIC ARTS 126,02$ -0,36% -0,46$ 126,79$ 125,14$ 3.214.545 16/02 02:10 - PWS
EXPEDIA 103,85$ 1,58% 1,62$ 104,27$ 101,44$ 2.685.789 16/02 02:10 - PWS
EXPRESS SCRPTS HLDG 75,23$ 1,57% 1,16$ 75,64$ 74,11$ 3.136.158 16/02 02:10 - PWS
FACEBOOK-A 177,36$ -1,44% -2,60$ 179,88$ 176,30$ 21.015.610 16/02 02:10 - PWS
FASTENAL 54,75$ -1,65% -0,92$ 55,72$ 54,50$ 1.992.312 16/02 02:10 - PWS
FISERV INC 142,72$ 1,62% 2,27$ 143,42$ 140,46$ 1.233.655 16/02 02:10 - PWS
GILEAD SCIENCES 80,70$ -1,04% -0,85$ 82,33$ 80,61$ 7.548.648 16/02 02:10 - PWS
HASBRO INC 98,85$ 1,53% 1,49$ 100,69$ 95,70$ 2.570.355 16/02 02:10 - PWS
HENRY SCHEIN 69,52$ 1,67% 1,14$ 71,17$ 68,00$ 2.869.596 16/02 02:10 - PWS
HOLOGIC 39,29$ 0,28% 0,11$ 39,56$ 38,85$ 3.134.816 16/02 02:10 - PWS
IDEXX LABS 182,48$ 0,57% 1,03$ 183,78$ 180,84$ 427.628 16/02 02:10 - PWS
ILLUMINA 229,20$ 0,03% 0,07$ 230,95$ 227,03$ 701.696 16/02 02:10 - PWS
INCYTE 86,03$ 0,51% 0,44$ 88,23$ 84,51$ 2.473.939 16/02 02:10 - PWS
INTEL 45,56$ -0,78% -0,36$ 46,59$ 45,51$ 21.475.207 16/02 02:10 - PWS
INTUIT 171,69$ 1,41% 2,38$ 173,00$ 168,81$ 1.700.488 16/02 02:10 - PWS
INTUITIVE SURGICAL 415,98$ -0,62% -2,58$ 421,13$ 414,46$ 549.737 16/02 02:10 - PWS
J.B.HUNT TRANSP 120,58$ -0,12% -0,15$ 121,93$ 119,72$ 534.966 16/02 02:10 - PWS
JD.COM SP ADR-A 46,42$ -1,46% -0,69$ 47,30$ 46,30$ 7.362.644 16/02 02:10 - PWS
KLA-TENCOR 107,52$ -1,24% -1,35$ 110,77$ 107,45$ 1.812.313 16/02 02:10 - PWS
LAM RESEARCH CORP 187,91$ 1,18% 2,20$ 191,21$ 184,65$ 4.335.579 16/02 02:10 - PWS
LIBERTY GLOBAL -A- 33,40$ -1,91% -0,65$ 34,84$ 33,14$ 3.732.520 16/02 02:10 - PWS
LIBERTY GLOBAL -C- 32,27$ -2,24% -0,74$ 33,79$ 32,12$ 3.255.366 16/02 02:10 - PWS
LIBERTY INACT-A 27,95$ 0,54% 0,15$ 28,18$ 27,67$ 2.011.699 16/02 02:10 - PWS
LIBERTY INTERC-A 56,06$ 0,07% 0,04$ 56,65$ 55,86$ 380.018 16/02 02:10 - PWS
MARRIOTT INTL-A 138,50$ -1,97% -2,79$ 141,44$ 138,48$ 2.855.573 16/02 02:10 - PWS
MATTEL 16,55$ -2,42% -0,41$ 17,09$ 15,95$ 6.367.813 16/02 02:10 - PWS
MAXIM INTEGR PROD 61,26$ 0,08% 0,05$ 61,57$ 60,49$ 2.518.765 16/02 02:10 - PWS
MERCADOLIBRE 369,87$ -2,42% -9,18$ 380,22$ 369,68$ 447.398 16/02 02:10 - PWS
MICROCHIP TECH 83,41$ 1,12% 0,92$ 83,82$ 82,23$ 3.553.649 16/02 02:10 - PWS
MICRON TECHNOLOGY 44,21$ 1,63% 0,71$ 45,11$ 43,13$ 49.404.593 16/02 02:10 - PWS
MICROSOFT 92,00$ -0,71% -0,66$ 93,50$ 91,80$ 30.596.919 16/02 02:10 - PWS
MONDELEZ INT-A 44,14$ 0,14% 0,06$ 44,29$ 43,71$ 6.814.884 16/02 02:10 - PWS
MONSTER BEVERAGE 65,48$ -0,20% -0,13$ 66,43$ 65,11$ 1.567.948 16/02 02:10 - PWS
MYLAN 42,14$ 1,18% 0,49$ 42,46$ 41,71$ 3.417.162 16/02 02:10 - PWS
NETEASE SP ADR 307,44$ -0,69% -2,13$ 312,10$ 306,76$ 663.500 16/02 02:10 - PWS
NETFLIX 278,52$ -0,62% -1,75$ 281,96$ 275,69$ 8.312.380 16/02 02:10 - PWS
NVIDIA 243,84$ -1,08% -2,66$ 250,00$ 243,47$ 15.941.426 16/02 02:10 - PWS
O REILLY AUTO 251,10$ -0,47% -1,19$ 253,54$ 249,43$ 726.765 16/02 02:10 - PWS
PACCAR 68,78$ -0,29% -0,20$ 69,51$ 68,29$ 2.681.993 16/02 02:10 - PWS
PAYCHEX INC 66,81$ 0,51% 0,34$ 67,40$ 66,48$ 3.203.782 16/02 02:10 - PWS
PAYPAL HOLDINGS-WI 78,37$ 0,10% 0,08$ 78,75$ 77,53$ 9.758.525 16/02 02:10 - PWS
PRICELINE GROUP 1.885,00$ 0,79% 14,75$ 1.926,87$ 1.868,68$ 559.426 16/02 02:10 - PWS
QUALCOMM 64,85$ -0,66% -0,43$ 65,83$ 64,60$ 11.760.282 16/02 02:10 - PWS
REGENERON PHARMA 332,15$ -0,31% -1,03$ 341,08$ 328,95$ 1.175.433 16/02 02:10 - PWS
ROSS STORES 80,17$ -0,55% -0,44$ 80,94$ 79,70$ 2.356.817 16/02 02:10 - PWS
SEAGATE TECHNOLOGY 51,42$ -0,19% -0,10$ 51,93$ 51,10$ 2.738.585 16/02 02:10 - PWS
SHIRE SP ADR 134,06$ -0,92% -1,24$ 136,05$ 133,51$ 944.332 16/02 02:10 - PWS
SIRIUS XM HLDGS 6,11$ -0,65% -0,04$ 6,20$ 6,08$ 24.615.470 16/02 02:10 - PWS
Skyworks Solutions Inc. 104,11$ -0,24% -0,26$ 105,17$ 103,60$ 2.089.566 16/02 02:10 - PWS
STARBUCKS 56,48$ -0,18% -0,10$ 57,05$ 56,34$ 10.151.328 16/02 02:10 - PWS
SYMANTEC 27,55$ -0,54% -0,15$ 27,80$ 27,40$ 7.371.291 16/02 02:10 - PWS
T-MOBILE US 60,06$ -0,63% -0,38$ 60,87$ 59,79$ 4.812.370 16/02 02:10 - PWS
TESLA MTRS 335,49$ 0,43% 1,43$ 343,12$ 331,64$ 5.642.637 16/02 02:10 - PWS
TEXAS INSTRUMENTS 104,47$ -0,10% -0,10$ 105,54$ 103,88$ 4.910.360 16/02 02:10 - PWS
THE KRAFT HEINZ 70,80$ -2,63% -1,91$ 71,25$ 67,65$ 15.009.034 16/02 02:10 - PWS
TRACTOR SUPPLY 67,32$ -2,63% -1,82$ 69,34$ 66,45$ 1.911.540 16/02 02:10 - PWS
TWENTY-FIRST CENT-A 37,46$ 1,35% 0,50$ 37,71$ 36,86$ 6.699.998 16/02 02:10 - PWS
TWENTY-FIRST CENT-B 37,04$ 1,06% 0,39$ 37,26$ 36,56$ 2.067.979 16/02 02:10 - PWS
ULTA SALON C&F 203,15$ -0,42% -0,85$ 205,73$ 201,63$ 1.061.074 16/02 02:10 - PWS
VERISK ANLYTCS-A 98,79$ 0,57% 0,56$ 99,68$ 98,17$ 2.067.699 16/02 02:10 - PWS
VERTEX PHARMACEUTIC 160,72$ -0,14% -0,22$ 162,07$ 159,39$ 1.001.947 16/02 02:10 - PWS
VIACOM-B 33,50$ -1,27% -0,43$ 34,58$ 33,50$ 3.620.823 16/02 02:10 - PWS
VODAFONE GRP SP ADR 28,98$ 0,80% 0,23$ 29,25$ 28,90$ 3.070.768 16/02 02:10 - PWS
WALGREENS BOOTS 70,92$ 1,63% 1,14$ 71,37$ 69,94$ 4.623.643 16/02 02:10 - PWS
WESTERN DIGITAL 84,91$ 0,44% 0,37$ 86,32$ 84,23$ 2.997.450 16/02 02:10 - PWS
WYNN RESORTS 164,28$ 0,16% 0,27$ 167,38$ 162,51$ 3.451.213 16/02 02:10 - PWS
XILINX 67,09$ -0,19% -0,13$ 67,72$ 66,85$ 1.670.541 16/02 02:10 - PWS

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 2.2 300 Ver perfil
Cyprus Securities ... 200 Ver perfil
Cyprus Securities ... 500 Ver perfil