NASDAQ 100
8.283,753
-54,98
-0,66%
23:16 20/11/19
Vol:
-
Máx:
8.339,26
Mín:
8.226,25
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD | 54,09$ | 1,51% | 0,81$ | 54,19$ | 53,15$ | 7.421.968 | 20/11 02:00 |
| ADOBE SYSTEMS | 300,10$ | -0,17% | -0,50$ | 302,05$ | 297,05$ | 1.841.524 | 20/11 02:00 |
| ALEXION PHARM | 108,53$ | -1,92% | -2,12$ | 111,64$ | 107,59$ | 2.519.799 | 20/11 02:00 |
| ALIGN TECHNOLOGY | 268,77$ | -1,04% | -2,83$ | 271,39$ | 264,96$ | 601.930 | 20/11 02:00 |
| ALPHABET-C | 1.303,05$ | -0,94% | -12,41$ | 1.315,00$ | 1.291,15$ | 1.309.835 | 20/11 02:00 |
| ALPHABET-A | 1.301,86$ | -0,82% | -10,73$ | 1.313,21$ | 1.289,21$ | 1.445.870 | 20/11 02:00 |
| AMAZON.COM | 1.745,53$ | -0,41% | -7,26$ | 1.762,52$ | 1.734,12$ | 2.793.759 | 20/11 02:00 |
| AMERICAN AIRLINES | 28,23$ | -3,62% | -1,06$ | 29,24$ | 28,05$ | 9.937.115 | 20/11 02:00 |
| AMGEN | 225,51$ | 0,45% | 1,01$ | 226,55$ | 223,13$ | 3.524.306 | 20/11 02:00 |
| ANALOG DEVICES | 108,58$ | -2,80% | -3,13$ | 110,83$ | 108,22$ | 2.988.293 | 20/11 02:00 |
| APPLE | 263,19$ | -1,16% | -3,10$ | 266,08$ | 260,40$ | 26.609.919 | 20/11 02:00 |
| APPLIED MATERIALS | 59,65$ | -2,12% | -1,29$ | 60,43$ | 59,09$ | 12.045.741 | 20/11 02:00 |
| ASML HOLD NY REG | 268,87$ | -0,99% | -2,68$ | 272,00$ | 267,00$ | 415.565 | 20/11 02:00 |
| AUTODESK INC | 165,33$ | 0,49% | 0,80$ | 167,05$ | 164,08$ | 1.529.246 | 20/11 02:00 |
| AUTOMATIC DATA PROC | 170,58$ | -0,30% | -0,51$ | 171,58$ | 169,00$ | 1.286.941 | 20/11 02:00 |
| BAIDU SP ADR-A | 114,80$ | -0,77% | -0,89$ | 116,91$ | 113,40$ | 3.128.178 | 20/11 02:00 |
| BIOGEN IDEC | 285,40$ | -0,01% | -0,03$ | 289,10$ | 283,88$ | 1.409.625 | 20/11 02:00 |
| BIOMARIN PHARM | 77,43$ | -0,39% | -0,30$ | 79,18$ | 77,03$ | 2.058.460 | 20/11 02:00 |
| PRICELINE GROUP | 1.851,82$ | 0,35% | 6,52$ | 1.856,69$ | 1.837,00$ | 354.734 | 20/11 02:00 |
| BROADCOM | 281,65€ | 3,10% | -9,05€ | 284,95€ | 281,65€ | 46 | 20/11 15:55 |
| CADENCE DESIGN | 67,70$ | -1,15% | -0,79$ | 68,95$ | 67,50$ | 1.558.775 | 20/11 02:00 |
| CELGENE CORP | 108,24$ | 0,10% | 0,11$ | 108,59$ | 107,27$ | 191.230.586 | 20/11 02:00 |
| CERNER CORP | 67,67$ | -0,69% | -0,47$ | 68,24$ | 67,10$ | 1.808.836 | 20/11 02:00 |
| CHARTER COMM-A | 479,08$ | 0,02% | 0,11$ | 483,55$ | 474,85$ | 1.148.169 | 20/11 02:00 |
| CHECK PNT SFTWARE | 116,58$ | -0,62% | -0,73$ | 117,76$ | 116,22$ | 774.823 | 20/11 02:00 |
| CINTAS | 259,46$ | 0,60% | 1,56$ | 261,29$ | 256,66$ | 633.358 | 20/11 02:00 |
| CISCO SYSTEMS | 45,08$ | -0,86% | -0,39$ | 45,74$ | 44,93$ | 18.668.523 | 20/11 02:00 |
| CITRIX SYSTEMS | 112,92$ | -0,36% | -0,41$ | 113,69$ | 112,48$ | 1.535.988 | 20/11 02:00 |
| COGNIZANT TECH SO-A | 63,51$ | -0,64% | -0,41$ | 63,80$ | 63,07$ | 2.774.457 | 20/11 02:00 |
| COMCAST-A | 44,22$ | -1,33% | -0,60$ | 44,63$ | 43,88$ | 15.244.237 | 20/11 02:00 |
| COSTCO WHSL | 300,57$ | -0,55% | -1,67$ | 303,17$ | 298,01$ | 1.979.783 | 20/11 02:00 |
| CSX | 69,56$ | -2,04% | -1,45$ | 70,64$ | 69,43$ | 3.365.995 | 20/11 02:00 |
| DENTSPLY INTL | 56,63$ | 0,43% | 0,24$ | 57,05$ | 55,87$ | 1.290.406 | 20/11 02:00 |
| DOLLAR TREE | 107,26$ | 0,36% | 0,38$ | 108,35$ | 106,42$ | 1.339.665 | 20/11 02:00 |
| EBAY | 34,86$ | -0,57% | -0,20$ | 35,25$ | 34,74$ | 9.520.393 | 20/11 02:00 |
| ELECTRONIC ARTS | 98,12$ | 1,48% | 1,43$ | 98,91$ | 96,12$ | 3.035.752 | 20/11 02:00 |
| EXPEDIA | 94,31$ | -0,60% | -0,57$ | 95,05$ | 93,88$ | 2.388.699 | 20/11 02:00 |
| EXPRESS SCRPTS HLDG | 92,33$ | -3,62% | -3,47$ | 95,87$ | 92,11$ | 31.612.912 | 20/12 02:00 |
| FACEBOOK-A | 197,51$ | -0,91% | -1,81$ | 199,59$ | 195,43$ | 12.370.240 | 20/11 02:00 |
| FASTENAL | 35,26$ | -1,32% | -0,47$ | 35,73$ | 35,05$ | 3.983.493 | 20/11 02:00 |
| FISERV INC | 115,35$ | -0,59% | -0,69$ | 116,76$ | 114,82$ | 2.354.164 | 20/11 02:00 |
| GILEAD SCIENCES | 64,88$ | -0,18% | -0,12$ | 65,30$ | 64,48$ | 7.637.912 | 20/11 02:00 |
| HASBRO INC | 94,91$ | -0,36% | -0,34$ | 95,55$ | 94,00$ | 1.445.867 | 20/11 02:00 |
| HENRY SCHEIN | 68,35$ | -1,65% | -1,15$ | 69,75$ | 67,39$ | 1.665.521 | 20/11 02:00 |
| HOLOGIC | 49,19$ | 4,33% | 2,04$ | 49,27$ | 48,11$ | 5.998.125 | 20/11 02:00 |
| IDEXX LABS | 260,50$ | -1,55% | -4,10$ | 266,45$ | 257,55$ | 653.516 | 20/11 02:00 |
| ILLUMINA | 314,91$ | 1,25% | 3,90$ | 315,79$ | 308,39$ | 1.073.666 | 20/11 02:00 |
| INCYTE | 88,90$ | 1,09% | 0,96$ | 90,00$ | 87,22$ | 1.673.221 | 20/11 02:00 |
| INTEL | 57,90$ | -0,77% | -0,45$ | 58,36$ | 57,37$ | 18.559.091 | 20/11 02:00 |
| INTUIT | 273,48$ | 0,45% | 1,22$ | 274,59$ | 270,54$ | 1.448.969 | 20/11 02:00 |
| INTUITIVE SURGICAL | 572,53$ | -0,91% | -5,27$ | 582,99$ | 568,21$ | 543.392 | 20/11 02:00 |
| J.B.HUNT TRANSP | 115,39$ | -0,65% | -0,75$ | 116,15$ | 114,63$ | 621.813 | 20/11 02:00 |
| JD.COM SP ADR-A | 31,68$ | -2,34% | -0,76$ | 32,32$ | 31,43$ | 14.073.462 | 20/11 02:00 |
| KLA-TENCOR | 173,67$ | -1,32% | -2,32$ | 177,15$ | 172,86$ | 1.131.421 | 20/11 02:00 |
| LAM RESEARCH CORP | 274,13$ | -0,95% | -2,63$ | 277,26$ | 270,40$ | 1.273.121 | 20/11 02:00 |
| LIBERTY GLOBAL -A- | 22,64$ | -0,79% | -0,18$ | 23,02$ | 22,51$ | 1.919.016 | 20/11 02:00 |
| LIBERTY GLOBAL -C- | 21,66$ | -0,73% | -0,16$ | 22,01$ | 21,52$ | 4.057.693 | 20/11 02:00 |
| MARRIOTT INTL-A | 132,71$ | -2,04% | -2,76$ | 134,58$ | 131,26$ | 1.408.586 | 20/11 02:00 |
| MAXIM INTEGR PROD | 55,47$ | -0,95% | -0,53$ | 56,33$ | 55,24$ | 2.138.012 | 20/11 02:00 |
| MERCADOLIBRE | 547,85$ | 2,15% | 11,52$ | 547,98$ | 533,48$ | 585.840 | 20/11 02:00 |
| MICROCHIP TECH | 91,15$ | -1,61% | -1,49$ | 92,71$ | 90,46$ | 1.914.955 | 20/11 02:00 |
| MICRON TECHNOLOGY | 45,57$ | -2,17% | -1,01$ | 46,50$ | 45,23$ | 24.695.539 | 20/11 02:00 |
| MICROSOFT | 149,62$ | -0,51% | -0,77$ | 150,84$ | 148,46$ | 25.720.060 | 20/11 02:00 |
| MONDELEZ INT-A | 52,41$ | -0,57% | -0,30$ | 52,79$ | 52,16$ | 4.381.964 | 20/11 02:00 |
| MONSTER BEVERAGE | 58,00$ | -0,96% | -0,56$ | 58,97$ | 57,92$ | 2.484.771 | 20/11 02:00 |
| MYLAN | 17,24$ | -0,17% | -0,03$ | 17,53$ | 17,06$ | 7.004.873 | 20/11 02:00 |
| NETEASE SP ADR | 287,81$ | -0,24% | -0,69$ | 289,43$ | 283,56$ | 620.394 | 20/11 02:00 |
| NETFLIX | 305,16$ | 0,85% | 2,56$ | 308,25$ | 301,00$ | 5.115.546 | 20/11 02:00 |
| SYMANTEC | 24,56$ | -0,57% | -0,14$ | 24,78$ | 24,50$ | 2.645.743 | 20/11 02:00 |
| NVIDIA | 211,18$ | 1,53% | 3,19$ | 214,55$ | 206,56$ | 11.825.438 | 20/11 02:00 |
| NXP SEMICONDUCTORS | 114,74$ | 0,64% | 0,73$ | 116,12$ | 113,07$ | 3.714.893 | 20/11 02:00 |
| O REILLY AUTO | 438,70$ | -1,32% | -5,87$ | 447,67$ | 436,70$ | 640.148 | 20/11 02:00 |
| PACCAR | 78,85$ | -0,73% | -0,58$ | 79,46$ | 78,38$ | 1.057.798 | 20/11 02:00 |
| PAYCHEX INC | 85,75$ | -0,05% | -0,04$ | 86,07$ | 85,28$ | 1.151.800 | 20/11 02:00 |
| PAYPAL HOLDINGS-WI | 104,09$ | -0,82% | -0,86$ | 105,38$ | 103,12$ | 5.962.021 | 20/11 02:00 |
| PEPSICO | 133,74$ | -0,62% | -0,83$ | 135,20$ | 133,40$ | 3.047.718 | 20/11 02:00 |
| QUALCOMM | 85,62$ | -2,66% | -2,34$ | 88,36$ | 85,31$ | 13.050.440 | 20/11 02:00 |
| LIBERTY INACT-A | 9,08$ | -8,10% | -0,80$ | 9,81$ | 9,05$ | 6.693.871 | 20/11 02:00 |
| REGENERON PHARMA | 344,24$ | -0,06% | -0,22$ | 347,42$ | 341,98$ | 1.058.104 | 20/11 02:00 |
| ROSS STORES | 110,44$ | -1,76% | -1,98$ | 112,91$ | 109,99$ | 2.269.722 | 20/11 02:00 |
| SEAGATE TECHNOLOGY | 59,61$ | -0,07% | -0,04$ | 59,81$ | 59,00$ | 1.405.921 | 20/11 02:00 |
| SIRIUS XM HLDGS | 6,90$ | -1,00% | -0,07$ | 6,97$ | 6,84$ | 13.479.364 | 20/11 02:00 |
| Skyworks Solutions Inc. | 96,04$ | -0,59% | -0,57$ | 97,65$ | 95,60$ | 2.156.872 | 20/11 02:00 |
| STARBUCKS | 83,60$ | -0,07% | -0,06$ | 84,49$ | 82,98$ | 6.251.318 | 20/11 02:00 |
| SYNOPSYS | 140,84$ | -0,64% | -0,91$ | 141,78$ | 139,43$ | 772.179 | 20/11 02:00 |
| T-MOBILE US | 77,64$ | 0,62% | 0,48$ | 77,68$ | 76,72$ | 2.796.916 | 20/11 02:00 |
| TAKE-TWO INTERACT | 123,40$ | -0,20% | -0,25$ | 124,41$ | 122,57$ | 1.359.161 | 20/11 02:00 |
| TESLA MTRS | 352,22$ | -2,03% | -7,30$ | 361,20$ | 349,57$ | 6.733.965 | 20/11 02:00 |
| TEXAS INSTRUMENTS | 116,23$ | -1,37% | -1,61$ | 117,70$ | 115,49$ | 4.369.014 | 20/11 02:00 |
| THE KRAFT HEINZ | 31,09$ | -0,67% | -0,21$ | 31,44$ | 30,96$ | 5.271.944 | 20/11 02:00 |
| CTRIP INTL SP ADS | 31,01$ | -1,90% | -0,60$ | 31,71$ | 30,73$ | 3.745.015 | 20/11 02:00 |
| ULTA SALON C&F | 234,29$ | -2,22% | -5,31$ | 236,95$ | 231,97$ | 1.764.634 | 20/11 02:00 |
| VERISK ANLYTCS-A | 144,34$ | 0,25% | 0,36$ | 144,81$ | 142,79$ | 1.276.751 | 20/11 02:00 |
| VERTEX PHARMACEUTIC | 215,07$ | 0,03% | 0,07$ | 217,08$ | 212,85$ | 2.487.280 | 20/11 02:00 |
| VODAFONE GRP SP ADR | 19,58$ | -1,26% | -0,25$ | 19,70$ | 19,51$ | 2.657.025 | 20/11 02:00 |
| WALGREENS BOOTS | 61,34$ | -0,18% | -0,11$ | 61,53$ | 60,68$ | 5.933.756 | 20/11 02:00 |
| WESTERN DIGITAL | 48,50$ | 2,06% | 0,98$ | 48,92$ | 47,48$ | 11.083.163 | 20/11 02:00 |
| Workday, Inc. | 172,56$ | 3,40% | 5,67$ | 173,40$ | 166,97$ | 2.672.745 | 20/11 02:00 |
| WYNN RESORTS | 117,55$ | -2,25% | -2,70$ | 120,94$ | 116,17$ | 1.819.100 | 20/11 02:00 |
| XILINX | 91,01$ | -1,93% | -1,79$ | 92,76$ | 90,06$ | 3.578.391 | 20/11 02:00 |