Bolsa ES - Cotizaciones de ordenadas por Activo Ascendente

Última Hora: "Empresas de estacionamento low cost estarão a enganar clientes no Aeroporto de Lisboa - Observador" Tue, 21 Aug 2018 07:58:32 GMT "IKEA ataca mercado português com ?Não há casa como a nossa? - Hipersuper (liberação de imprensa)" Tue, 21 Aug 2018 14:43:05 GMT "BE: ?Nada impede o Governo? de publicar a lista de subvenções vitalícias de políticos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 14:33:00 GMT "OE2019: BE e PCP propõem redução da contribuição para ADSE e aumento das pensões - TVI24" Tue, 21 Aug 2018 15:37:00 GMT "Funeral de Pedro Queiroz Pereira na quarta-feira no Mosteiro dos Jerónimos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 12:22:00 GMT "Turistas internacionais gastam cerca de 7 mil milhões de euros no 1º semestre de 2018 - Publituris" Tue, 21 Aug 2018 14:52:03 GMT "" Tue, 21 Aug 2018 16:39:51 GMT "Desempregados registados no IEFP em mínimos de 16 anos - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 10:12:00 GMT "Drone cai na pista do Aeroporto de Lisboa - Jornal de Negócios - Portugal" Tue, 21 Aug 2018 16:34:00 GMT "Transportes Cristas quer ministro no Parlamento para explicar "caos" na ferrovia - PÚBLICO" Tue, 21 Aug 2018 15:52:41 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: 19:01 (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)

244,290

2018-08-17

--4.60

+0.98%

248,390

249,220

243,710

1.028.411

Akamai Technologi (AKAM)

52,685

2017-11-01

+0,435

+0,83%

52,700

53,070

52,340

1.148.540

Altera Corporatio (ALTR)

39,970

2018-08-17

+0,150

+1,00%

39,770

40,250

39,030

109.862

Amazon.com (AMZN)

1.875,295

2018-08-17

--11.22

+0.99%

1.885,800

1.888,000

1.855,550

2.351.051

Amgen Inc. (AMGN)

197,890

2018-08-17

+1,450

+1,01%

196,240

198,060

195,280

693.512

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)

214,775

2018-08-17

+1,460

+1,01%

213,440

215,200

213,160

8.173.058

Applied Materials (AMAT)

44,066

2018-08-17

--3.36

+0.93%

44,770

44,820

42,620

30.831.273

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)

97,105

2018-08-17

+0,700

+1,01%

96,430

97,490

92,575

699.447

Cadence Design Sy (CDNS)

45,050

2018-08-17

--0.32

+0.99%

45,220

45,380

44,691

565.274

0,000

N/A

N/A

0,000

0,000

0,000

0

Celgene Corporati (CELG)

90,820

2018-08-17

+0,670

+1,01%

89,970

90,900

89,240

2.513.766

Check Point Softw (CHKP)

114,865

2018-08-17

+0,550

+1,00%

114,330

114,970

113,960

368.089

Cintas Corporatio (CTAS)

212,300

00:00:00

--0.57

+1.00%

213,110

213,840

212,300

64.402

Cisco Systems (CSCO)

46,245

00:00:00

+0,020

+1,00%

46,250

46,430

45,880

4.529.868

Citrix Systems (CTXS)

111,795

00:00:00

+0,590

+1,01%

111,520

112,190

110,662

202.740

0,000

N/A

N/A

0,000

0,000

0,000

0

Cognizant Technol (CTSH)

74,770

00:00:00

--0.14

+1.00%

74,890

75,300

74,740

584.191

Comcast Corporati (CMCSA)

35,600

2018-08-17

--0.06

+1.00%

35,560

35,850

35,350

11.764.843

Costco Wholesale (COST)

228,175

00:00:00

+0,820

+1,00%

229,490

230,100

227,700

486.725

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)

25,650

2018-08-08

+0,100

+1,00%

25,380

26,200

25,360

4.608.203

DISH Network Corp (DISH)

35,850

2018-08-08

--0.86

+0.98%

36,490

36,830

35,200

4.095.415

eBay Inc. (EBAY)

33,840

2018-08-08

+0,060

+1,00%

33,780

33,950

33,630

5.437.603

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)

7,980

2018-08-08

+0,040

+1,01%

7,980

8,010

7,955

2.683.464

132,740

2018-08-09

+1,030

+1,01%

130,960

134,560

130,870

1.955.049

Expeditors Intern (EXPD)

73,250

2018-08-09

--0.14

+1.00%

73,520

73,900

72,960

1.346.963

Express Scripts H (ESRX)

78,880

2018-08-08

--0.07

+1.00%

79,170

80,685

75,885

12.231.677

Fastenal Company (FAST)

56,340

2018-08-03

--0.08

+1.00%

56,610

56,870

56,070

563.022

75,980

2018-08-03

+0,790

+1,01%

75,340

75,980

74,975

698.722

Flextronics Inter (FLEX)

14,080

2018-08-03

+0,170

+1,01%

13,950

14,330

13,911

8.783.866

Garmin Ltd. (GRMN)

62,890

2018-07-10

+0,500

+1,01%

62,270

62,980

62,238

426.771

GENZYME CORPORATI (GENZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Gilead Sciences (GILD)

77,740

2018-08-03

+0,110

+1,00%

77,680

77,860

77,170

2.831.978

Google Inc. (GOOG)

1.158,010

2018-07-10

+3,960

+1,00%

1.156,980

1.159,470

1.153,010

331.905

IAC/InterActiveCo (IACI)

50,680

2016-01-20

0,000

0,00%

50,680

0,000

0,000

0

Intel Corporation (INTC)

52,020

2018-07-10

+0,160

+1,00%

52,100

52,260

51,840

9.801.039

Intuit Inc. (INTU)

208,520

2018-07-10

+0,790

+1,00%

208,130

209,300

207,560

570.231

Intuitive Surgica (ISRG)

499,970

2018-07-10

+0,550

+1,00%

500,000

500,673

495,370

531.127

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)

28,230

2018-07-10

--0.21

+0.99%

28,500

28,690

28,125

3.222.273

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)

168,910

2018-08-17

--5.38

+0.97%

170,860

171,120

167,000

668.422

Lamar Advertising (LAMR)

69,780

2018-07-10

+0,540

+1,01%

69,260

70,210

68,670

350.581

Liberty Global (LBTYA)

29,290

2018-07-10

--0.18

+0.99%

29,690

29,724

28,630

957.801

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)

263,540

2018-06-20

+3,370

+1,01%

261,832

264,450

260,281

5.596.484

Oracle Corporatio (ORCL)

42,770

2018-06-20

--3.50

+0.92%

43,510

44,790

42,570

38.755.874

PACCAR Inc. (PCAR)

62,600

2018-06-20

--0.15

+1.00%

62,940

63,030

62,460

963.091

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

70,015

2018-06-20

+0,560

+1,01%

69,450

70,060

69,290

1.225.523

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)

1,830

2018-08-14

0,000

0,00%

1,800

1,850

1,785

741.098

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