Estás en: Starmedia / Finanzas /

Ficha de cotización

contraseña

Regístrate

NASDAQ 100 (NASDAQ)

Último

1764,39(-8,8)

Diferencia

-0,5%

Hora

17:00h

Fecha

20/11/2009

Historico

Nombre

Último

Variación

vol(efectivo)

Max/min

Hora

LEAP WIRELESS INTERNATIONAL
14,27
1,52(11,92%)
14369499
14,39/12,75
16:00h
JUNIPER NETWORKS
26,36
1,3(5,19%)
10180019
26,6/25,06
15:00h
MILLICOM INTL CELLULAR
74,92
1,29(1,75%)
490060
75,14/72,97
16:00h
RESEARCH IN MOTION
59,72
0,88(1,5%)
17542544
60,03/57,8
16:00h
DIRECTV GROUP
31,5
0,46(1,48%)
113554772
31,8/30,29
16:00h
EXPEDIA
24,95
0,36(1,46%)
4293902
25,05/24,44
15:59h
EXPRESS SCRIPTS
85,09
1,05(1,25%)
2182843
85,43/83,3
16:00h
NII HOLDINGS B
29,02
0,34(1,19%)
1162157
29,18/28,44
16:00h
CADENCE DESIGN SYSTEMS
6,09
0,07(1,16%)
3420639
6,145/5,81
16:00h
BIOGEN IDEC
46,38
0,53(1,16%)
2829055
46,52/45,56
16:00h
RYANAIR HOLDINGS ADR
26,25
0,29(1,12%)
809540
26,39/25,91
16:00h
HANSEN NATURAL
35,42
0,31(0,88%)
988979
35,49/34,65
16:00h
GENZYME
50,05
0,42(0,85%)
2974330
50,26/48,77
16:00h
CELGENE CORP
54,91
0,36(0,66%)
3146122
55,12/54,28
16:00h
DISH NETWORK CLASS A
19,99
0,13(0,65%)
2201896
20,03/19,67
16:00h
SANDISK
20,24
0,12(0,6%)
5807434
20,29/19,81
16:00h
INFOSYS TECHNOLOGIES SP ADR
51,23
0,28(0,55%)
1374302
51,93/51
16:00h
PRICELINE.COM
208,75
1,11(0,53%)
1391277
209,8/204,37
16:00h
AMAZON.COM
129,66
0,67(0,52%)
6599406
129,99/127,41
15:59h
BED BATH & BEYOND INC
37,24
0,13(0,35%)
2352362
37,52/36,76
16:00h
PAYCHEX INC
31,05
0,1(0,32%)
2174436
31,12/30,69
16:00h
STAPLES INC
22,72
0,07(0,31%)
4101899
22,88/22,49
16:00h
DISCOVERY HOLDING CLASS A
31,16
0,04(0,13%)
1180639
31,41/30,48
16:00h
SUN MICROSYSTEMS
8,61
0,01(0,12%)
8042179
8,66/8,49
16:00h
SIGMA-ALDRICH
53,94
0,06(0,11%)
779269
54,15/53,3
16:00h
MARVELL TECHNOLOGY
15,28
0,01(0,07%)
9418268
15,33/14,95
15:59h
FIRST SOLAR
121,18
0,05(0,04%)
1653698
121,79/118,9
16:00h
QUALCOMM INC
45,1
0,01(0,02%)
12557448
45,25/44,76
16:00h
AUTOMATIC DATA PROCESSING INC
43,45
0,01(0,02%)
2388614
43,64/43,11
16:00h
SIRIUS SATELLITE RADIO INC
0,631
-0,0002(-0,03%)
21981317
0,639/0,6045
16:00h
CERNER CORP
75,84
-0,04(-0,05%)
948523
76,06/75,15
16:00h
APOLLO GROUP A
55,1
-0,05(-0,09%)
1895048
55,69/54,89
15:59h
STERICYCLE
54,1
-0,05(-0,09%)
465817
54,44/53,87
16:00h
BAIDU.COM ADS
427,59
-0,42(-0,1%)
1112631
427,79/421,77
16:00h
FLIR SYSTEMS
29,57
-0,05(-0,17%)
1028344
30,5/29,21
16:00h
CEPHALON
59,61
-0,1(-0,17%)
1941477
60/59,38
16:00h
O REILLY AUTOMOTIVE
38,9
-0,07(-0,18%)
1354778
39,15/38,51
15:59h
COMCAST CLASS A
15,01
-0,03(-0,2%)
33634962
15,09/14,94
16:00h
ORACLE CORP
22,34
-0,05(-0,22%)
24493905
22,39/22,18
16:00h
URBAN OUTFITTERS
32,18
-0,08(-0,25%)
2358048
32,76/32,01
16:00h
C.H. ROBINSON WORLDWIDE
57,2
-0,15(-0,26%)
1164686
57,54/56,89
15:59h
GILEAD SCIENCES
46,39
-0,13(-0,28%)
4936207
46,64/46,045
16:00h
APPLE
199,92
-0,59(-0,29%)
14515653
200,39/197,76
16:00h
INTEL
19,24
-0,06(-0,31%)
48965310
19,31/19,08
16:00h
PHARMACEUTICAL PRODUCT DEVELPT
21,02
-0,07(-0,33%)
673210
21,14/20,84
16:00h
WYNN RESORTS
63,88
-0,26(-0,41%)
2076338
65,21/63,01
16:00h
SEARS HOLDINGS
72,64
-0,31(-0,42%)
1667331
74,23/72,19
16:00h
FLEXTRONICS INTL
7,17
-0,03(-0,42%)
8069512
7,24/7,02
15:59h
EXPEDIT INTL WASH
32,18
-0,14(-0,43%)
1363014
32,32/31,995
16:00h
CINTAS CORP
27,96
-0,13(-0,46%)
929769
28,29/27,79
16:00h
CA
21,86
-0,1(-0,46%)
5744713
22,08/21,77
16:00h
GOOGLE A
569,964
-3,026(-0,53%)
2004934
571,6/569,4
16:00h
Microsoft
29,62
-0,16(-0,54%)
42540834
29,77/29,43
16:00h
STARBUCKS
21,41
-0,12(-0,56%)
6474214
21,72/21,2
16:00h
TEVA PHARMACEUTICAL
52,72
-0,32(-0,6%)
4089937
53,08/52,5
16:00h
NVIDIA
12,9
-0,08(-0,62%)
10667606
12,96/12,65
15:59h
MICROCHIP TECHNOLOGY INC
25,53
-0,16(-0,62%)
2015914
25,629/25,36
16:00h
INVITROGEN CORP
49,48
-0,31(-0,62%)
1262120
50,25/49,06
16:00h
ALTERA
20,67
-0,13(-0,63%)
5367604
20,79/20,5
16:00h
J.B HUNT TRANSPORT SERVICES
32,01
-0,21(-0,65%)
924399
32,26/31,66
16:00h
COSTCO WHOLESALE
60,06
-0,42(-0,69%)
2640336
60,84/59,8
16:00h
UAL NEW
7,02
-0,05(-0,71%)
6942776
7,21/6,94
16:00h
CITRIX SYSTEMS INC
37,84
-0,27(-0,71%)
2491100
38,12/37,31
16:00h
WARNER CHILCOTT CLASS A
22,98
-0,17(-0,73%)
9668568
22,98/22,3
16:00h
ELECTRONIC ARTS
17,3
-0,13(-0,75%)
6453937
17,55/17,15
15:59h
PETSMART INC
25,66
-0,2(-0,77%)
1348780
26,24/25,36
16:00h
FASTENAL CO
37,01
-0,29(-0,78%)
818480
37,45/36,7
15:59h
KLA-TENCOR
31,89
-0,25(-0,78%)
2881957
32,09/31,64
16:00h
STEEL DYNAMICS
16,15
-0,13(-0,8%)
6402911
16,26/15,8199
16:00h
INTUITIVE SURGICAL
276,44
-2,24(-0,8%)
791439
281,68/273,15
16:00h
LAM RESEARCH CORP
34,02
-0,28(-0,82%)
1805639
34,495/33,89
16:00h
ADOBE SYSTEMS
35,81
-0,3(-0,83%)
3344414
36,07/35,49
16:00h
SYMANTEC CORP
17,72
-0,15(-0,84%)
8053943
18/17,61
16:00h
DENTSPLY INTERNATIONAL
32,86
-0,29(-0,87%)
1113566
33/32,68
15:59h
CHECK POINT SOFTWARE
32,48
-0,29(-0,88%)
1708679
32,65/32,39
16:00h
CISCO SYSTEMS
23,46
-0,22(-0,93%)
36313026
23,57/23,3
16:00h
PACCAR INC
38,49
-0,38(-0,98%)
2552272
39,39/38,04
16:00h
VERTEX PHARMACEUTICALS
38,54
-0,38(-0,98%)
1590772
39,15/38,54
16:00h
AUTODESK INC
23,81
-0,24(-1%)
4633251
24,05/23,48
16:00h
IAC/INTERACTIVECORP
19,41
-0,2(-1,02%)
1764788
19,67/19,3699
16:00h
LIBERTY MEDIA
10,63
-0,11(-1,02%)
5813154
11,02/10,57
15:59h
FISERV INC
47,25
-0,51(-1,07%)
1336659
47,81/47,05
16:00h
COGNIZANT TECHNOLOGY SLTS A
43,68
-0,49(-1,11%)
2770594
44,13/43,38
16:00h
VIRGIN MEDIA
16,4
-0,2(-1,2%)
3448237
16,65/16,24
16:00h
AMGEN INC
55,38
-0,68(-1,21%)
9492951
55,79/55,12
16:00h
NETAPP
30,44
-0,39(-1,27%)
5519331
30,62/30,01
16:00h
AKAMAI TECHNOLOGIES INC
23,94
-0,31(-1,28%)
2885408
24,32/23,78
16:00h
PATTERSON COMPANIES
25,87
-0,34(-1,3%)
1859583
26,2/25,69
16:00h
LOGITECH
17
-0,23(-1,33%)
684862
17,04/16,73
16:00h
BROADCOM CORPORATION A
28,76
-0,4(-1,37%)
9292065
29,03/28,3
16:00h
MAXIM INTEGRATED PRODUCTS INC
17,31
-0,25(-1,42%)
2707405
17,47/17,15
16:00h
VERISIGN
21,56
-0,32(-1,46%)
6570238
21,76/21,28
16:00h
XILINX INC
22,28
-0,33(-1,46%)
3801792
22,44/22,1
16:00h
YAHOO INC
15,38
-0,23(-1,47%)
16127112
15,74/15,36
16:00h
JOY GLOBAL
54,03
-0,83(-1,51%)
2163723
54,57/53,02
15:59h
HENRY SCHEIN
50,53
-0,78(-1,52%)
1275129
51,43/50,39
16:00h
LINEAR TECHNOLOGY CORP
26,44
-0,42(-1,56%)
3902044
26,77/26,32
15:59h
APPLIED MATERIALS
12,28
-0,2(-1,6%)
22298545
12,42/12,2
16:00h
LAMAR ADVERTISING COMPANY A
28,61
-0,47(-1,62%)
619487
29,16/28,4
16:00h
LEVEL 3 COMMUNICATIONS INC
1,21
-0,02(-1,63%)
5346460
1,23/1,2
16:00h
ACTIVISION
11,38
-0,19(-1,64%)
12281000
11,56/11,32
16:00h
EBAY INC
22,79
-0,4(-1,72%)
16746981
23,15/22,75
16:00h
FOSTER WHEELER LTD
32
-0,65(-1,99%)
2070725
32,54/31,45
15:59h
INTUIT
29,66
-0,61(-2,02%)
4514614
29,995/29,27
16:00h
FOCUS MEDIA ADR
13,1
-0,27(-2,02%)
1072428
13,19/12,9675
16:00h
GARMIN
30,86
-0,64(-2,03%)
1998673
31,51/30,49
16:00h
MONSTER WORLDWIDE
15,4
-0,34(-2,16%)
1659673
15,7141/15,36
16:15h
WHOLE FOODS MARKET
26,36
-0,61(-2,26%)
2410105
26,9/26,275
16:00h
ROSS STORES
43,81
-1,04(-2,32%)
3131878
44,95/43,71
16:00h
AMYLIN PHARMACEUTIC
12,44
-0,33(-2,58%)
1358370
12,77/12,42
16:00h
LIBERTY GLOBAL
20,39
-0,56(-2,67%)
1985175
20,92/20,34
16:00h
SEAGATE TECHNOLOGY
15,59
-0,46(-2,87%)
10166405
16/15,51
15:59h
NEWS CLASS A
11,98
-0,46(-3,7%)
12250598
12,3119/11,89
16:00h
HOLOGIC
14,39
-0,68(-4,51%)
9787786
14,61/14,13
16:00h
ILLUMINA
26,81
-1,4(-4,96%)
5036281
28,28/26,66
16:00h
DELL
14,29
-1,58(-9,96%)
94433702
14,69/14,24
16:00h

LOS MEJORES

LEAP WIRELESS INTE
14,27
11,92%
JUNIPER NETWORKS
26,36
5,19%
MILLICOM INTL CELL
74,92
1,75%

LOS PEORES