Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Septiembre de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.888,7863  36,3739 0,4632%
17-09-2019 23:16 Apt. 7.849,8799 Vol. 0,00 Max. 7.891,21 Min. 7.840,99
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 55,3500 -0,43 -0,77% 6.980.832,00 55,72 54,77 17/09/19 02:00
ADOBE ADBE 284,6900 1,76 0,62% 4.541.202,00 285,30 280,36 17/09/19 02:00
ALEXION PHARM ALXN 107,8300 -0,71 -0,65% 1.450.230,00 109,24 107,73 17/09/19 02:00
ALIGN TECHNOLOGY ALGN 177,6500 -1,72 -0,96% 588.181,00 180,65 177,39 17/09/19 02:00
ALPHAB RG-C-NV GOOG 1.229,1500 -2,15 -0,17% 958.112,00 1.235,00 1.223,69 17/09/19 02:00
ALPHABET-A GOOGL 1.229,8800 -1,75 -0,14% 1.047.201,00 1.235,00 1.223,35 17/09/19 02:00
AMAZON.COM AMZN 1.822,5500 14,71 0,81% 2.033.058,00 1.823,99 1.804,10 17/09/19 02:00
AMERICAN AIRLINE AAL 28,6400 0,87 3,13% 12.735.028,00 29,25 27,92 17/09/19 02:00
AMGEN AMGN 196,7200 2,64 1,36% 2.464.757,00 196,78 194,04 17/09/19 02:00
ANALOG DEVICES ADI 115,2800 0,02 0,02% 1.447.317,00 115,87 114,44 17/09/19 02:00
APPLE AAPL 220,7000 0,80 0,36% 18.386.468,00 220,82 219,12 17/09/19 02:00
APPLIED MATERIAL AMAT 51,2000 0,28 0,55% 5.478.739,00 51,26 50,43 17/09/19 02:00
ASML HOLD NY REG ASML 248,1000 1,89 0,77% 735.586,00 248,42 245,20 17/09/19 02:00
AUTODESK INC ADSK 153,6700 -0,20 -0,13% 1.325.477,00 153,86 152,00 17/09/19 02:00
AUTOMATIC DATA P ADP 158,8300 0,66 0,42% 2.629.221,00 159,24 157,60 17/09/19 02:00
BAIDU SP ADR-A BIDU 109,0400 -1,94 -1,75% 2.803.580,00 110,32 108,07 17/09/19 02:00
BIOGEN BIIB 238,7000 2,58 1,09% 1.220.071,00 239,50 234,36 17/09/19 02:00
BIOMARIN PHARM BMRN 75,0000 0,79 1,06% 993.488,00 75,19 72,70 17/09/19 02:00
BOOKING HLDG BKNG 2.077,4400 4,49 0,22% 267.060,00 2.081,24 2.058,17 17/09/19 02:00
BROADCOM 1YD 257,7500 -5,85 -0,04% 25,00 263,50 257,75 17/09/19 16:54
CADENCE DESIGN CDNS 67,3500 1,62 2,46% 2.303.107,00 67,47 65,58 17/09/19 02:00
CELGENE CORP CELG 98,6000 0,22 0,22% 3.407.874,00 98,99 98,26 17/09/19 02:00
CERNER CORP CERN 68,1400 0,38 0,56% 1.184.706,00 68,32 67,66 17/09/19 02:00
CHARTER COMM RG-A CHTR 425,1500 1,90 0,45% 760.665,00 425,36 419,05 17/09/19 02:00
CHECK POINT SFTW CHKP 110,6900 -0,32 -0,29% 591.519,00 110,96 109,74 17/09/19 02:00
CINTAS CTAS 249,9500 2,49 1,01% 386.422,00 250,34 247,98 17/09/19 02:00
CISCO SYSTEMS CSCO 49,4100 -0,55 -1,10% 16.129.125,00 50,02 49,18 17/09/19 02:00
CITRIX SYSTEMS CTXS 95,7200 -0,92 -0,95% 2.057.815,00 96,77 95,39 17/09/19 02:00
COGNIZANT TECH SO-A CTSH 64,0000 0,01 0,02% 2.146.738,00 64,06 63,21 17/09/19 02:00
COMCAST-A CMCSA 46,6700 0,40 0,86% 10.085.059,00 46,71 45,88 17/09/19 02:00
COSTCO WHSL COST 291,4100 2,72 0,94% 1.776.040,00 291,79 288,69 17/09/19 02:00
CSX CSX 71,1800 -1,21 -1,67% 3.119.096,00 72,36 70,75 17/09/19 02:00
CTRIP INTL SP ADS CTRP 35,2400 -0,39 -1,09% 3.326.529,00 35,50 34,92 17/09/19 02:00
DENTSPLY SIRONA XRAY 51,3900 -0,03 -0,06% 2.539.009,00 51,68 51,20 17/09/19 02:00
DOLLAR TREE DLTR 111,0400 1,48 1,35% 1.247.804,00 111,10 109,25 17/09/19 02:00
EBAY EBAY 40,5300 0,23 0,57% 6.383.044,00 40,66 39,83 17/09/19 02:00
ELECTRONIC ARTS EA 98,4200 -0,70 -0,71% 1.817.654,00 99,55 97,54 17/09/19 02:00
EXPEDIA GROUP EXPE 132,6900 1,41 1,07% 1.414.163,00 132,90 130,23 17/09/19 02:00
EXPRESS SCRPTS H ESRX 92,3300 -3,47 -3,62% 31.612.912,00 95,87 92,11 20/12/18 02:00
FACEBOOK-A FB 188,0800 1,86 1,00% 9.751.570,00 188,32 185,54 17/09/19 02:00
FASTENAL FAST 33,5700 0,11 0,33% 3.293.784,00 33,61 32,78 17/09/19 02:00
FISERV INC FISV 104,8200 1,20 1,16% 2.511.528,00 105,25 104,06 17/09/19 02:00
GILEAD SCIENCES GILD 66,1700 0,29 0,44% 4.830.276,00 66,24 65,28 17/09/19 02:00
HASBRO INC HAS 119,3000 0,23 0,19% 738.012,00 120,01 118,52 17/09/19 02:00
HENRY SCHEIN HSIC 62,7600 -2,36 -3,62% 1.363.757,00 65,75 62,72 17/09/19 02:00
HOLOGIC HOLX 50,0000 0,55 1,11% 2.159.327,00 50,21 49,42 17/09/19 02:00
IDEXX LABS IDXX 271,8600 6,22 2,34% 379.730,00 272,47 266,27 17/09/19 02:00
ILLUMINA ILMN 298,2700 -2,62 -0,87% 973.879,00 303,75 297,24 17/09/19 02:00
INCYTE INCY 79,1000 0,76 0,97% 970.775,00 79,37 77,57 17/09/19 02:00
INTEL INTC 51,9500 -0,25 -0,48% 19.888.219,00 52,14 51,35 17/09/19 02:00
INTUIT INTU 268,5400 2,72 1,02% 941.791,00 268,70 265,52 17/09/19 02:00
INTUITIVE SURGIC ISRG 530,1700 6,53 1,25% 618.870,00 532,48 521,24 17/09/19 02:00
J.B.HUNT TRANSP JBHT 114,9200 -0,08 -0,07% 583.915,00 115,12 113,21 17/09/19 02:00
JD.COM SP ADR-A JD 31,1700 0,32 1,04% 6.015.459,00 31,30 30,52 17/09/19 02:00
KLA KLAC 152,6000 1,41 0,93% 2.144.300,00 155,78 150,16 17/09/19 02:00
LAM RESEARCH COR LRCX 236,7800 1,84 0,78% 1.437.665,00 236,80 232,40 17/09/19 02:00
LIBERTY GLOBAL RG-A LBTYA 27,4300 -0,61 -2,18% 3.048.447,00 28,00 27,17 17/09/19 02:00
LIBERTY GLOBAL RG-C LBTYK 26,6000 -0,48 -1,77% 5.063.380,00 26,98 26,34 17/09/19 02:00
MARRIOTT INTL RG-A MAR 130,5600 0,08 0,06% 879.721,00 131,43 129,78 17/09/19 02:00
MAXIM INTEGR PRO MXIM 58,7000 -0,30 -0,51% 1.436.958,00 58,95 58,29 17/09/19 02:00
MERCADOLIBRE MELI 549,9800 -4,07 -0,73% 433.254,00 559,06 546,99 17/09/19 02:00
MICROCHIP TECH MCHP 93,7600 -0,69 -0,73% 1.299.306,00 94,12 92,65 17/09/19 02:00
MICRON TECHNOLOG MU 50,8400 0,69 1,38% 13.875.876,00 50,91 49,93 17/09/19 02:00
MICROSOFT MSFT 137,3900 1,06 0,78% 17.976.285,00 137,52 136,43 17/09/19 02:00
MONDELEZ INTL RG-A MDLZ 54,7000 0,65 1,20% 6.714.835,00 55,16 53,50 17/09/19 02:00
MONSTER BEVERAGE MNST 57,9900 -1,24 -2,09% 4.350.158,00 59,36 57,60 17/09/19 02:00
MYLAN MYL 21,4300 -0,37 -1,70% 3.629.554,00 21,79 21,06 17/09/19 02:00
NETEASE SP ADR NTES 270,1600 -0,22 -0,08% 619.727,00 271,95 265,73 17/09/19 02:00
NETFLIX NFLX 298,6000 4,31 1,46% 4.817.119,00 299,15 291,79 17/09/19 02:00
NVIDIA NVDA 181,0700 0,86 0,48% 5.711.828,00 181,24 178,61 17/09/19 02:00
NXP SEMICONDUCTO NXPI 107,7600 0,19 0,18% 1.490.709,00 107,98 106,31 17/09/19 02:00
O REILLY AUTO ORLY 391,5700 11,13 2,93% 614.272,00 391,77 378,24 17/09/19 02:00
PACCAR PCAR 70,8900 -0,06 -0,08% 1.454.198,00 71,04 69,89 17/09/19 02:00
PAYCHEX INC PAYX 82,5500 1,49 1,84% 1.313.237,00 82,57 81,50 17/09/19 02:00
PAYPAL HOLDINGS PYPL 107,5000 0,98 0,92% 4.115.933,00 107,89 106,46 17/09/19 02:00
PEPSICO PEP 135,7000 0,82 0,61% 4.026.765,00 136,31 134,51 17/09/19 02:00
QUALCOMM QCOM 78,6900 0,65 0,83% 4.436.415,00 78,79 77,51 17/09/19 02:00
QURATE RETAIL-A QRTEA 11,1300 -0,75 -6,31% 3.425.338,00 11,87 10,82 17/09/19 02:00
REGENERON PHARMA REGN 288,1200 2,23 0,78% 608.029,00 288,89 283,66 17/09/19 02:00
ROSS STORES ROST 108,1400 0,55 0,51% 1.859.353,00 108,98 107,40 17/09/19 02:00
SEAGATE TECHNOLO STX 56,0500 0,35 0,63% 2.107.943,00 56,31 55,38 17/09/19 02:00
SIRIUS XM HLDGS SIRI 6,4700 0,10 1,57% 21.144.431,00 6,49 6,32 17/09/19 02:00
SKYWORKS SOLUTIO SWKS 80,9500 -1,03 -1,26% 1.705.799,00 81,61 79,62 17/09/19 02:00
STARBUCKS SBUX 90,7500 1,33 1,49% 6.511.690,00 91,46 89,65 17/09/19 02:00
SYMANTEC SYMC 24,4300 0,17 0,70% 5.456.300,00 24,45 24,00 17/09/19 02:00
SYNOPSYS SNPS 136,7000 3,46 2,60% 1.029.993,00 136,88 132,51 17/09/19 02:00
T-MOBILE US TMUS 80,2100 0,65 0,82% 2.855.620,00 80,55 79,06 17/09/19 02:00
TAKE-TWO INTERAC TTWO 130,9100 2,28 1,77% 1.352.666,00 131,01 127,20 17/09/19 02:00
TESLA TSLA 244,7900 1,98 0,82% 3.946.909,00 245,60 240,37 17/09/19 02:00
TEXAS INSTRUMENT TXN 129,5600 1,20 0,93% 2.829.346,00 129,70 127,62 17/09/19 02:00
THE KRAFT HEINZ KHC 28,3600 -1,26 -4,25% 25.414.006,00 28,72 28,24 17/09/19 02:00
ULTA BEAUTY ULTA 233,8500 8,40 3,73% 2.217.206,00 235,09 225,15 17/09/19 02:00
VERISK ANALYTICS VRSK 158,6500 2,13 1,36% 749.031,00 158,92 156,52 17/09/19 02:00
VERTEX PHARMACEU VRTX 176,0000 -1,55 -0,87% 1.165.874,00 177,82 173,02 17/09/19 02:00
VODAFONE GRP SP ADR VOD 19,6800 -0,03 -0,15% 3.432.051,00 19,75 19,39 17/09/19 02:00
WALGREENS BOOTS WBA 54,8400 -0,50 -0,90% 4.858.032,00 55,34 54,22 17/09/19 02:00
WESTERN DIGITAL WDC 63,9100 0,92 1,46% 2.836.628,00 64,02 62,65 17/09/19 02:00
WORKDAY-A WDAY 175,0700 2,07 1,20% 1.456.887,00 175,56 172,50 17/09/19 02:00
WYNN RESORTS WYNN 113,9300 -2,67 -2,29% 3.445.105,00 115,20 112,60 17/09/19 02:00
XILINX XLNX 104,2800 -0,11 -0,11% 1.880.625,00 104,51 103,20 17/09/19 02:00
Publicidad

Últimas Noticias