Bolsa ES - Cotizaciones de ordenadas por Activo Ascendente

Última Hora: ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT "Opinião. Fernando Guedes. 'Sograpiness forever' - Dinheiro Vivo" Sat, 23 Jun 2018 11:13:28 GMT "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT "Triciclo, o veículo precursor do automóvel - Diário de Notícias - Lisboa" Sat, 23 Jun 2018 15:03:00 GMT "Jerónimo diz que não "assina de cruz" o próximo Orçamento - Público.pt" Sat, 23 Jun 2018 09:39:14 GMT "" Sat, 23 Jun 2018 16:43:34 GMT "As seis decisões do Eurogrupo que marcam o fim do resgate à Grécia - Jornal de Negócios - Portugal" Fri, 22 Jun 2018 16:23:16 GMT "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT "A partir de 2.ª feira, pode levar o seu cão a tomar café. Mas lei não é clara... - TSF Online" Fri, 22 Jun 2018 17:30:43 GMT Para más noticias, haga clic aquí.

Zona de Acceso

Registrarse | Olvidé la Contraseña

Foro de Bolsa
Noticias
Alertas de Bolsa
Cotizaciones y Gráficos
- ÍNDICES
- IBEX 35
- AMEX
- BOVESPA
- CAC 40
- DAX
- Dow Jones
- FOREX
- MIB 30
- NASDAQ
- PSI 20
- S&P 500

Cotizaciones del Mercado

Próxima Actualización: 16:41 (en 10 minutos)

Activo

Última

Hora

Var.

Var.%

Aper.

Máx.

Mín.

Volumen

Páginas del Activo

Activision Blizza (ATVI)

65,310

2017-11-01

-0,180

-0.27%

65,690

65,780

64,250

4.083.507

Adobe Systems Inc (ADBE)

251,800

2018-06-18

--0.57

+1.00%

250,520

252,320

249,800

229.438

Akamai Technologi (AKAM)

52,685

2017-11-01

+0,435

+0,83%

52,700

53,070

52,340

1.148.540

Altera Corporatio (ALTR)

36,020

2018-06-18

--0.51

+0.99%

36,380

37,224

35,780

22.068

Amazon.com (AMZN)

1.719,669

2018-06-18

+2,670

+1,00%

1.706,260

1.721,412

1.702,560

529.013

Amgen Inc. (AMGN)

182,560

2018-06-18

--3.19

+0.98%

184,130

184,500

182,380

233.330

Amylin Pharmaceut (AMLN)

0,000

N/A

N/A

0,000

0,000

0,000

0

Apollo Group (APOL)

9,995

2017-02-01

0,000

0,00%

9,995

0,000

0,000

0

Apple Inc. (AAPL)

185,450

2018-06-21

--1.05

+0.99%

187,250

188,350

185,090

13.726.255

Applied Materials (AMAT)

48,860

2018-06-18

--0.55

+0.99%

48,880

49,000

48,450

1.009.535

Autodesk (ADSK)

124,860

2017-11-01

-0,100

-0.08%

125,630

126,440

123,400

1.330.907

BEA Systems (BEAS)

0,000

N/A

N/A

0,000

0,000

0,000

0

Bed Bath & Beyond (BBBY)

20,405

2017-11-01

+0,505

+2,54%

19,990

20,460

19,940

2.162.614

Biogen Idec Inc. (BIIB)

315,510

2017-11-01

+3,850

+1,24%

312,750

319,950

311,570

1.047.609

0,000

N/A

N/A

0,000

0,000

0,000

0

Broadcom Corporat (BRCM)

0,000

0,000

0,00%

54,670

0,000

0,000

0

C.H. Robinson Wor (CHRW)

90,720

2018-06-18

+0,630

+1,01%

89,540

90,890

88,740

380.105

Cadence Design Sy (CDNS)

45,050

2018-06-18

+0,030

+1,00%

44,700

45,090

44,203

231.592

0,000

N/A

N/A

0,000

0,000

0,000

0

Celgene Corporati (CELG)

77,200

2018-06-18

--0.88

+0.99%

77,460

77,750

76,920

1.927.943

Check Point Softw (CHKP)

100,333

2018-06-18

+0,360

+1,00%

99,230

100,440

99,230

265.210

Cintas Corporatio (CTAS)

191,250

2018-06-18

+0,740

+1,00%

190,630

191,450

189,320

81.628

Cisco Systems (CSCO)

44,145

2018-06-18

--0.10

+1.00%

43,870

44,200

43,390

6.359.015

Citrix Systems (CTXS)

107,140

2018-06-18

+0,200

+1,00%

106,400

107,530

105,941

425.570

0,000

N/A

N/A

0,000

0,000

0,000

0

Cognizant Technol (CTSH)

79,570

2018-06-18

--1.13

+0.99%

79,890

80,350

78,630

1.694.130

Comcast Corporati (CMCSA)

33,005

2018-06-18

--0.88

+0.97%

33,790

33,790

32,890

10.845.658

Costco Wholesale (COST)

207,160

2018-06-18

--0.16

+1.00%

206,000

208,110

205,150

734.739

Dell Inc. (DELL)

0,000

0,000

0,00%

0,000

0,000

0,000

0

DENTSPLY Internat (XRAY)

43,420

2018-06-01

--0.39

+0.99%

43,940

44,360

43,180

3.232.470

Discovery Communi (DISCA)

26,935

2018-06-18

--0.24

+0.99%

26,690

27,150

26,180

3.807.966

DISH Network Corp (DISH)

34,280

2018-06-18

--0.33

+0.99%

34,270

34,750

33,960

1.038.832

eBay Inc. (EBAY)

38,850

2018-06-18

--0.04

+1.00%

38,500

39,035

38,340

2.917.105

0,000

N/A

N/A

0,000

0,000

0,000

0

0,000

0,000

0,00%

0,000

0,000

0,000

0

0,000

N/A

N/A

0,000

0,000

0,000

0

Electronic Arts I (ERTS)

0,000

N/A

N/A

0,000

0,000

0,000

0

Ericsson (ERIC)

7,715

2018-06-18

--0.08

+0.99%

7,650

7,720

7,640

2.013.819

125,260

2018-06-18

+1,140

+1,01%

123,780

125,550

123,620

508.495

Expeditors Intern (EXPD)

76,640

2018-06-18

--0.25

+1.00%

76,580

76,910

76,050

421.857

Express Scripts H (ESRX)

80,070

2018-06-18

--1.68

+0.98%

81,230

81,550

79,761

1.511.972

Fastenal Company (FAST)

52,460

2018-06-18

--0.23

+1.00%

52,300

52,790

52,170

581.224

76,310

2018-06-18

--0.18

+1.00%

76,000

76,417

75,480

614.624

Flextronics Inter (FLEX)

14,430

2018-06-18

+0,060

+1,00%

14,230

14,545

14,110

2.304.518

Garmin Ltd. (GRMN)

61,260

2018-06-18

+0,020

+1,00%

61,000

61,490

60,880

866.338

GENZYME CORPORATI (GENZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Gilead Sciences (GILD)

69,060

2018-06-18

--1.17

+0.98%

69,770

69,945

68,917

6.566.246

Google Inc. (GOOG)

1.173,460

2018-06-18

+21,200

+1,02%

1.143,650

1.174,310

1.143,590

1.400.621

IAC/InterActiveCo (IACI)

50,680

2016-01-20

0,000

0,00%

50,680

0,000

0,000

0

Intel Corporation (INTC)

52,155

2018-06-19

--1.06

+0.98%

52,140

52,510

51,880

9.326.501

Intuit Inc. (INTU)

208,540

2018-06-19

--0.62

+1.00%

209,820

210,070

207,120

349.435

Intuitive Surgica (ISRG)

484,810

2018-06-19

--5.86

+0.99%

486,870

488,810

483,160

102.901

JDS Uniphase Corp (JDSU)

0,000

2015-08-03

0,000

0,00%

10,870

0,000

0,000

0

Joy Global Inc. (JOYG)

0,000

N/A

N/A

0,000

0,000

0,000

0

Juniper Networks (JNPR)

26,925

2018-06-19

--0.15

+0.99%

26,910

27,115

26,670

1.082.276

KLA-Tencor Corpor (KLAC)

104,770

2017-11-01

-4,120

-3.78%

110,000

110,000

103,090

2.005.703

Lam Research Corp (LRCX)

178,890

2018-06-15

--2.28

+0.99%

179,260

180,900

178,000

1.834.379

Lamar Advertising (LAMR)

69,080

2018-06-19

--0.92

+0.99%

69,550

69,930

68,950

1.211.018

Liberty Global (LBTYA)

29,000

2018-06-19

--0.23

+0.99%

28,870

29,090

28,780

1.666.786

Lincare Holdings (LNCR)

0,000

N/A

N/A

0,000

0,000

0,000

0

Linear Technology (LLTC)

65,000

-65,000

-100.00%

65,000

0,000

0,000

0

Marvell Technolog (MRVL)

21,410

2018-06-20

+0,090

+1,00%

21,440

21,570

21,355

276.735

Maxim Integrated (MXIM)

60,480

2018-06-20

+0,130

+1,00%

60,630

60,850

60,170

404.464

Microchip Technol (MCHP)

100,400

2018-06-19

--1.24

+0.99%

100,150

101,410

99,540

1.812.984

Microsoft Corpora (MSFT)

101,790

2018-06-20

+0,930

+1,01%

101,370

101,970

101,120

3.832.872

Monster Worldwide (MWW)

3,410

2016-10-31

+0,060

+0,00%

3,390

3,420

3,380

5.002.719

78,550

2018-06-20

+0,660

+1,01%

78,310

78,710

78,090

861.388

NII Holdings (NIHD)

3,668

2018-06-20

+0,380

+1,11%

3,320

3,750

3,290

712.032

NVIDIA Corporatio (NVDA)

265,070

2018-06-05

+0,220

+1,00%

264,980

266,590

263,170

9.792.801

Oracle Corporatio (ORCL)

47,130

2018-06-05

--0.19

+1.00%

47,330

47,420

46,805

13.430.887

PACCAR Inc. (PCAR)

64,410

2018-06-05

+1,330

+1,02%

64,300

64,810

63,510

2.651.268

Patterson Compani (PDCO)

21,300

2018-06-05

+0,060

+1,00%

21,290

21,530

21,105

954.185

Patterson-UTI Ene (PTEN)

19,180

2018-06-05

+0,260

+1,01%

18,780

19,390

18,500

4.562.134

67,100

2018-06-05

+0,270

+1,00%

66,830

67,250

66,690

1.360.096

PetSmart (PETM)

83,000

2015-03-11

0,000

0,00%

83,000

0,000

0,000

0

QUALCOMM Incorpor (QCOM)

58,980

2018-06-05

+0,270

+1,00%

58,860

59,600

58,760

6.541.510

169,450

2018-06-04

+3,000

+1,02%

169,000

170,336

166,110

1.623.627

Research In Motio (RIMM)

0,000

N/A

N/A

0,000

0,000

0,000

0

Ross Stores (ROST)

83,890

2018-06-05

+0,750

+1,01%

83,260

84,408

82,970

2.743.178

SanDisk Corporati (SNDK)

0,000

0,000

0,00%

76,180

0,000

0,000

0

Sears Holdings Co (SHLD)

2,620

2018-06-15

+0,050

+1,02%

2,540

2,680

2,510

776.093

Sepracor Inc. (SEPR)

0,000

N/A

N/A

0,000

0,000

0,000

0

Sigma-Aldrich Cor (SIAL)

0,000

2015-11-17

0,000

0,00%

139,760

0,000

0,000

0

Sirius XM Radio I (SIRI)

7,060

2018-06-05

--0.04

+0.99%

7,110

7,130

7,031

12.671.592

10,250

2017-09-12

+0,010

+0,10%

10,240

10,260

10,240

9.785.997

Starbucks Corpora (SBUX)

55,680

2018-06-05

--1.39

+0.98%

56,690

56,700

55,280

18.276.637

SUN MICROSYSTEMS (JAVA)

0,000

0,000

0,00%

0,000

0,000

0,000

0

Symantec Corporat (SYMC)

32,255

2017-11-01

-0,245

-0.754%

32,200

32,720

31,770

7.592.788

0,000

N/A

N/A

0,000

0,000

0,000

0

Teva Pharmaceutic (TEVA)

14,010

2017-11-01

+0,210

+1,52%

13,550

14,080

13,380

21.287.058

Urban Outfitters (URBN)

46,420

2018-06-05

+2,210

+1,05%

44,250

46,509

44,050

3.529.124

VeriSign (VRSN)

135,830

2018-06-05

+0,960

+1,01%

135,090

136,550

134,950

948.168

Virgin Media Inc. (VMED)

0,000

N/A

N/A

0,000

0,000

0,000

0

Wynn Resorts (WYNN)

192,500

2018-06-01

--3.51

+0.98%

193,000

194,075

187,420

3.731.553

70,370

2018-06-01

+2,260

+1,03%

68,900

70,740

68,700

3.209.226

XM Satellite Radi (XMSR)

0,000

N/A

N/A

0,000

0,000

0,000

0

Yahoo! Inc. (YHOO)

0,000

0,000

0,00%

0,000

0,000

0,000

0

NOTA: Información actualizada de 10 en 10 minutos.

Anchura de la Página:

Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters