NASDAQ 100

5.934,913
-38,69
-0,65%
23:16 21/09/17
Vol: -
Máx: 5.965,60
Mín: 5.915,74
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
ACTIVISION BLIZZARD 64,11$ -1,37% -0,89$ 64,97$ 63,84$ 4.465.599 21/09 02:10 PWS
ADOBE SYSTEMS 149,30$ -0,44% -0,66$ 151,25$ 148,30$ 4.991.765 21/09 02:10 PWS
AKAMAI TECHNOLOGIES 47,52$ -0,31% -0,15$ 47,89$ 47,50$ 1.110.539 21/09 02:10 PWS
ALEXION PHARM 142,92$ 0,00% 0,00$ 143,88$ 142,20$ 1.372.919 21/09 02:10 PWS
ALPHABET-A 947,55$ 0,00% 0,01$ 952,80$ 939,38$ 1.370.685 21/09 02:10 PWS
ALPHABET-C 932,45$ 0,09% 0,87$ 936,53$ 923,83$ 1.290.607 21/09 02:10 PWS
AMAZON.COM 964,65$ -0,88% -8,56$ 971,70$ 962,02$ 2.337.576 21/09 02:10 PWS
AMERICAN AIRLINES 46,29$ 1,92% 0,87$ 46,57$ 44,99$ 5.864.367 21/09 02:10 PWS
AMGEN 186,64$ -0,81% -1,53$ 188,96$ 186,50$ 2.082.214 21/09 02:10 PWS
ANALOG DEVICES 84,24$ 0,66% 0,55$ 84,38$ 83,09$ 2.885.267 21/09 02:10 PWS
APPLE 153,39$ -1,72% -2,68$ 155,80$ 152,75$ 37.511.661 21/09 02:10 PWS
APPLIED MATERIALS 47,15$ -0,28% -0,13$ 47,53$ 46,76$ 8.533.594 21/09 02:10 PWS
AUTODESK INC 112,29$ -0,39% -0,44$ 113,00$ 111,37$ 1.154.701 21/09 02:10 PWS
AUTOMATIC DATA PROC 106,79$ -0,04% -0,04$ 107,37$ 106,71$ 1.510.089 21/09 02:10 PWS
BAIDU SP ADR-A 238,92$ 0,40% 0,96$ 239,69$ 235,35$ 2.010.534 21/09 02:10 PWS
BIOGEN IDEC 315,03$ -1,24% -3,97$ 317,96$ 314,44$ 934.729 21/09 02:10 PWS
BIOMARIN PHARM 93,42$ 0,92% 0,85$ 95,32$ 92,07$ 2.426.153 21/09 02:10 PWS
BROADCOM 240,38$ -1,04% -2,53$ 242,70$ 238,18$ 2.862.016 21/09 02:10 PWS
CA 32,36$ -0,77% -0,25$ 32,67$ 32,35$ 1.889.282 21/09 02:10 PWS
CELGENE CORP 143,78$ -0,32% -0,46$ 144,59$ 143,02$ 2.662.231 21/09 02:10 PWS
CERNER CORP 69,48$ -0,32% -0,22$ 69,95$ 69,20$ 1.153.117 21/09 02:10 PWS
CHARTER COMM-A 361,08$ -1,62% -5,93$ 366,40$ 359,09$ 2.374.202 21/09 02:10 PWS
CHECK PNT SFTWARE 110,82$ -0,40% -0,45$ 111,85$ 110,02$ 458.534 21/09 02:10 PWS
CINTAS 137,45$ 0,68% 0,93$ 137,63$ 135,51$ 485.942 21/09 02:10 PWS
CISCO SYSTEMS 32,70$ 0,31% 0,10$ 32,90$ 32,50$ 19.870.012 21/09 02:10 PWS
CITRIX SYSTEMS 76,28$ -0,25% -0,19$ 76,76$ 75,78$ 807.048 21/09 02:10 PWS
COGNIZANT TECH SO-A 71,86$ -0,83% -0,60$ 72,58$ 71,86$ 2.382.261 21/09 02:10 PWS
COMCAST-A 37,47$ 0,03% 0,01$ 37,74$ 37,37$ 18.562.727 21/09 02:10 PWS
COSTCO WHSL 161,48$ -0,84% -1,37$ 162,93$ 160,40$ 1.738.809 21/09 02:10 PWS
CSX 52,85$ 0,08% 0,04$ 53,01$ 52,38$ 3.707.473 21/09 02:10 PWS
CTRIP INTL SP ADS 53,42$ -0,06% -0,03$ 53,64$ 52,60$ 2.224.593 21/09 02:10 PWS
DENTSPLY INTL 57,81$ -1,43% -0,84$ 58,77$ 57,61$ 1.104.895 21/09 02:10 PWS
DISCOVERY COMM-A 21,35$ 0,42% 0,09$ 21,42$ 21,21$ 2.198.420 21/09 02:10 PWS
DISCOVERY COMM-C 20,30$ 1,15% 0,23$ 20,37$ 19,98$ 2.473.419 21/09 02:10 PWS
DISH NETWORK-A 53,25$ -0,58% -0,31$ 53,91$ 52,85$ 1.277.911 21/09 02:10 PWS
DOLLAR TREE 83,14$ -0,34% -0,28$ 83,54$ 82,40$ 1.170.513 21/09 02:10 PWS
EBAY 38,25$ -0,75% -0,29$ 38,67$ 38,19$ 5.715.762 21/09 02:10 PWS
ELECTRONIC ARTS 118,02$ -1,93% -2,32$ 120,49$ 117,82$ 1.914.374 21/09 02:10 PWS
EXPEDIA 143,12$ 0,08% 0,11$ 143,34$ 140,07$ 2.339.557 21/09 02:10 PWS
EXPRESS SCRPTS HLDG 61,72$ -0,16% -0,10$ 62,27$ 61,30$ 3.542.705 21/09 02:10 PWS
FACEBOOK-A 171,11$ -0,62% -1,06$ 172,27$ 170,01$ 11.161.412 21/09 02:10 PWS
FASTENAL 44,49$ -0,16% -0,07$ 45,16$ 44,46$ 1.632.962 21/09 02:10 PWS
FISERV INC 124,76$ -0,27% -0,34$ 125,27$ 124,29$ 583.694 21/09 02:10 PWS
GILEAD SCIENCES 82,62$ -0,02% -0,02$ 83,41$ 82,23$ 6.194.703 21/09 02:10 PWS
HASBRO INC 94,84$ -0,71% -0,68$ 95,66$ 94,35$ 1.710.810 21/09 02:10 PWS
HENRY SCHEIN 79,32$ -1,33% -1,07$ 80,64$ 79,24$ 1.123.195 21/09 02:10 PWS
HOLOGIC 37,53$ 0,40% 0,15$ 37,67$ 37,19$ 2.306.324 21/09 02:10 PWS
IDEXX LABS 155,76$ -1,72% -2,72$ 158,68$ 154,82$ 547.338 21/09 02:10 PWS
ILLUMINA 200,24$ -1,40% -2,85$ 203,91$ 199,60$ 896.536 21/09 02:10 PWS
INCYTE 115,05$ 0,16% 0,18$ 116,24$ 112,76$ 1.798.881 21/09 02:10 PWS
INTEL 37,20$ 0,35% 0,13$ 37,27$ 36,85$ 22.954.158 21/09 02:10 PWS
INTUIT 144,49$ -0,33% -0,48$ 145,90$ 144,06$ 1.162.929 21/09 02:10 PWS
INTUITIVE SURGICAL 1.030,21$ -1,54% -16,16$ 1.048,81$ 1.029,75$ 240.363 21/09 02:10 PWS
J.B.HUNT TRANSP 104,67$ 0,39% 0,41$ 105,72$ 104,06$ 787.711 21/09 02:10 PWS
JD.COM SP ADR-A 42,98$ -3,29% -1,46$ 43,96$ 42,41$ 14.574.084 21/09 02:10 PWS
KLA-TENCOR 99,52$ -0,14% -0,14$ 100,00$ 98,56$ 1.433.131 21/09 02:10 PWS
LAM RESEARCH CORP 172,28$ -0,43% -0,74$ 173,54$ 170,13$ 2.165.677 21/09 02:10 PWS
LIBERTY GLOBAL -A- 33,67$ -0,41% -0,14$ 33,98$ 33,34$ 2.803.938 21/09 02:10 PWS
LIBERTY GLOBAL -C- 32,61$ -0,12% -0,04$ 32,86$ 32,24$ 2.758.765 21/09 02:10 PWS
LIBERTY INACT-A 23,13$ -0,26% -0,06$ 23,42$ 22,93$ 1.997.649 21/09 02:10 PWS
LIBERTY INTERC-A 56,69$ -0,79% -0,45$ 57,41$ 56,44$ 379.506 21/09 02:10 PWS
LIBERTY LILAC -A- 23,59$ -1,34% -0,32$ 23,92$ 23,56$ 186.129 21/09 02:10 PWS
MARRIOTT INTL-A 107,57$ -0,11% -0,12$ 108,50$ 107,33$ 1.911.898 21/09 02:10 PWS
MATTEL 15,00$ -0,07% -0,01$ 15,03$ 14,78$ 9.580.497 21/09 02:10 PWS
MAXIM INTEGR PROD 46,43$ -0,02% -0,01$ 46,62$ 45,97$ 2.260.898 21/09 02:10 PWS
MERCADOLIBRE 281,87$ -2,87% -8,33$ 291,85$ 279,61$ 581.476 21/09 02:10 PWS
MICROCHIP TECH 88,38$ 0,07% 0,06$ 88,77$ 87,39$ 1.771.957 21/09 02:10 PWS
MICRON TECHNOLOGY 35,91$ -0,17% -0,06$ 36,25$ 35,40$ 22.464.924 21/09 02:10 PWS
MICROSOFT 74,21$ -0,97% -0,73$ 75,24$ 74,11$ 19.186.140 21/09 02:10 PWS
MONDELEZ INT-A 40,19$ -0,54% -0,22$ 40,70$ 40,14$ 8.272.663 21/09 02:10 PWS
MONSTER BEVERAGE 55,57$ -0,68% -0,38$ 55,99$ 55,50$ 1.166.796 21/09 02:10 PWS
MYLAN 31,24$ -0,48% -0,15$ 31,52$ 30,94$ 4.836.476 21/09 02:10 PWS
NETEASE SP ADR 277,62$ -2,09% -5,94$ 284,82$ 275,22$ 1.503.054 21/09 02:10 PWS
NETFLIX 188,78$ 1,76% 3,27$ 189,95$ 184,51$ 7.148.104 21/09 02:10 PWS
NORW CRS LINE 54,40$ 0,07% 0,04$ 54,83$ 53,95$ 1.231.321 21/09 02:10 PWS
NVIDIA 180,76$ -2,73% -5,08$ 182,70$ 177,61$ 26.889.994 21/09 02:10 PWS
O REILLY AUTO 202,26$ -0,49% -1,00$ 205,67$ 200,27$ 1.165.509 21/09 02:10 PWS
PACCAR 70,71$ -0,18% -0,13$ 71,37$ 70,68$ 1.215.537 21/09 02:10 PWS
PAYCHEX INC 58,19$ -0,55% -0,32$ 58,70$ 58,09$ 1.562.942 21/09 02:10 PWS
PAYPAL HOLDINGS-WI 64,63$ -0,17% -0,11$ 64,95$ 63,91$ 6.727.318 21/09 02:10 PWS
PRICELINE GROUP 1.866,35$ 0,01% 0,14$ 1.876,00$ 1.852,26$ 223.359 21/09 02:10 PWS
QUALCOMM 52,03$ 0,10% 0,05$ 52,20$ 51,71$ 5.750.606 21/09 02:10 PWS
REGENERON PHARMA 433,45$ -1,08% -4,72$ 438,77$ 429,47$ 556.877 21/09 02:10 PWS
ROSS STORES 60,91$ -0,02% -0,01$ 61,26$ 60,65$ 2.352.147 21/09 02:10 PWS
SEAGATE TECHNOLOGY 32,72$ 1,05% 0,34$ 33,05$ 32,05$ 4.696.936 21/09 02:10 PWS
SHIRE SP ADR 155,36$ 1,28% 1,96$ 156,02$ 152,94$ 883.114 21/09 02:10 PWS
SIRIUS XM HLDGS 5,49$ -0,18% -0,01$ 5,53$ 5,47$ 7.364.526 21/09 02:10 PWS
Skyworks Solutions Inc. 102,13$ -1,33% -1,38$ 103,85$ 101,23$ 2.126.681 21/09 02:10 PWS
STARBUCKS 55,01$ -0,25% -0,14$ 55,17$ 54,86$ 7.178.462 21/09 02:10 PWS
SYMANTEC 33,04$ -2,02% -0,68$ 33,67$ 33,03$ 5.434.963 21/09 02:10 PWS
T-MOBILE US 63,39$ -0,20% -0,13$ 63,99$ 63,22$ 1.961.668 21/09 02:10 PWS
TESLA MTRS 366,48$ -1,99% -7,43$ 376,83$ 364,51$ 4.618.190 21/09 02:10 PWS
TEXAS INSTRUMENTS 86,05$ 0,26% 0,22$ 86,59$ 85,67$ 4.863.854 21/09 02:10 PWS
THE KRAFT HEINZ 79,01$ -1,08% -0,86$ 80,46$ 78,94$ 2.963.252 21/09 02:10 PWS
TRACTOR SUPPLY 60,75$ 0,23% 0,14$ 61,02$ 60,07$ 1.479.394 21/09 02:10 PWS
TWENTY-FIRST CENT-A 26,76$ -0,41% -0,11$ 26,95$ 26,66$ 3.559.569 21/09 02:10 PWS
TWENTY-FIRST CENT-B 26,33$ -0,19% -0,05$ 26,46$ 26,19$ 1.729.639 21/09 02:10 PWS
ULTA SALON C&F 219,74$ -1,83% -4,10$ 224,72$ 219,70$ 847.943 21/09 02:10 PWS
VERISK ANLYTCS-A 81,95$ -0,17% -0,14$ 82,32$ 81,70$ 463.938 21/09 02:10 PWS
VERTEX PHARMACEUTIC 152,06$ -0,43% -0,66$ 153,29$ 151,69$ 808.169 21/09 02:10 PWS
VIACOM-B 27,40$ -1,15% -0,32$ 27,90$ 27,33$ 2.418.587 21/09 02:10 PWS
VODAFONE GRP SP ADR 28,62$ -0,83% -0,24$ 28,72$ 28,50$ 1.617.097 21/09 02:10 PWS
WALGREENS BOOTS 78,20$ -0,81% -0,64$ 78,98$ 77,70$ 6.390.076 21/09 02:10 PWS
WESTERN DIGITAL 85,49$ -1,02% -0,88$ 86,30$ 84,16$ 4.306.146 21/09 02:10 PWS
WYNN RESORTS 145,40$ -0,20% -0,29$ 145,80$ 142,70$ 1.361.755 21/09 02:10 PWS
XILINX 68,91$ -0,83% -0,58$ 69,74$ 68,50$ 2.375.677 21/09 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