Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Mayo de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.455,1286  78,4252 1,0631%
21-05-2019 19:21 Apt. 7.442,3063 Vol. 0,00 Max. 7.466,58 Min. 7.417,07
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 43,7300 0,12 0,28% 4.020.321,00 44,06 43,54 21/05/19 19:20
ADOBE ADBE 278,3400 2,89 1,05% 740.772,00 280,00 277,05 21/05/19 19:21
ALEXION PHARM ALXN 128,7100 1,48 1,16% 443.542,00 129,54 127,44 21/05/19 19:21
ALIGN TECHNOLOGY ALGN 319,9350 0,26 0,08% 346.444,00 326,21 319,20 21/05/19 19:20
ALPHAB NON VTG-C GOOG 1.150,6700 11,82 1,04% 605.982,00 1.152,71 1.137,94 21/05/19 19:20
ALPHABET-A GOOGL 1.155,6200 10,96 0,96% 617.576,00 1.158,00 1.143,31 21/05/19 19:20
AMAZON.COM AMZN 1.853,6700 -5,30 -0,29% 2.782.335,00 1.879,00 1.846,00 21/05/19 19:20
AMERICAN AIRLINE AAL 31,4050 0,45 1,44% 2.310.036,00 31,64 31,13 21/05/19 19:21
AMGEN AMGN 169,5500 1,16 0,69% 1.204.544,00 169,80 168,53 21/05/19 19:21
ANALOG DEVICES ADI 100,1200 2,62 2,69% 2.534.271,00 101,75 99,10 21/05/19 19:21
APPLE AAPL 187,2085 4,12 2,25% 16.502.490,00 187,85 184,70 21/05/19 19:21
APPLIED MATERIAL AMAT 41,0900 0,74 1,83% 4.252.609,00 41,36 40,82 21/05/19 19:21
ASML HOLD NY REG ASML 193,7100 3,23 1,70% 514.843,00 195,16 193,08 21/05/19 19:20
AUTODESK INC ADSK 174,0600 3,45 2,02% 819.221,00 174,38 172,23 21/05/19 19:20
AUTOMATIC DATA P ADP 163,0900 1,75 1,08% 577.728,00 163,23 161,50 21/05/19 19:20
BAIDU SP ADR-A BIDU 120,0900 2,54 2,16% 6.242.893,00 120,58 118,16 21/05/19 19:21
BIOGEN BIIB 233,4900 2,72 1,18% 812.288,00 234,49 228,81 21/05/19 19:21
BIOMARIN PHARM BMRN 87,8250 1,17 1,34% 415.486,00 88,58 86,72 21/05/19 19:20
BOOKING HLDG BKNG 1.778,0400 25,81 1,47% 154.108,00 1.783,52 1.757,23 21/05/19 19:17
BROADCOM 1YD 248,1000 -2,40 -0,72% 23,00 248,10 245,90 21/05/19 13:22
CADENCE DESIGN CDNS 65,4200 0,80 1,24% 1.292.648,00 65,78 65,17 21/05/19 19:20
CELGENE CORP CELG 95,8600 1,03 1,09% 1.381.060,00 95,88 95,04 21/05/19 19:21
CERNER CORP CERN 70,3700 0,82 1,18% 1.849.318,00 70,76 69,72 21/05/19 19:20
CHARTER COMM RG-A CHTR 379,9750 2,69 0,71% 451.969,00 381,98 376,46 21/05/19 19:20
CHECK POINT SFTW CHKP 119,0000 1,03 0,87% 240.216,00 119,79 118,58 21/05/19 19:19
CINTAS CTAS 226,1850 2,81 1,26% 204.447,00 226,24 224,55 21/05/19 19:20
CISCO SYSTEMS CSCO 56,5750 0,57 1,01% 9.169.652,00 56,75 56,13 21/05/19 19:21
CITRIX SYSTEMS CTXS 95,7700 0,70 0,74% 454.819,00 96,16 95,56 21/05/19 19:21
COGNIZANT TECH SO-A CTSH 60,8450 0,86 1,43% 4.842.787,00 61,02 60,02 21/05/19 19:21
COMCAST-A CMCSA 43,1150 0,34 0,78% 6.681.846,00 43,20 42,68 21/05/19 19:21
COSTCO WHSL COST 250,3250 1,43 0,57% 811.619,00 250,63 248,10 21/05/19 19:21
CSX CSX 78,2100 0,15 0,19% 4.710.823,00 78,68 77,95 21/05/19 19:21
CTRIP INTL SP ADS CTRP 38,5100 2,47 6,85% 5.138.846,00 38,66 36,20 21/05/19 19:21
DENTSPLY SIRONA XRAY 55,0100 0,58 1,07% 501.244,00 55,36 54,60 21/05/19 19:20
DOLLAR TREE DLTR 99,9800 -0,08 -0,08% 991.190,00 100,10 97,60 21/05/19 19:20
EBAY EBAY 36,7050 0,15 0,40% 3.083.133,00 36,87 36,44 21/05/19 19:20
ELECTRONIC ARTS EA 95,7800 3,09 3,33% 2.154.112,00 95,99 93,25 21/05/19 19:20
EXPEDIA GROUP EXPE 117,3000 0,82 0,70% 719.772,00 117,91 116,38 21/05/19 19:20
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 185,0600 2,34 1,28% 4.591.425,00 185,70 183,89 21/05/19 19:21
FASTENAL FAST 65,1900 1,09 1,70% 630.948,00 65,56 64,56 21/05/19 19:20
FISERV INC FISV 88,4390 1,26 1,44% 1.832.068,00 89,00 87,78 21/05/19 19:20
GILEAD SCIENCES GILD 66,4700 0,61 0,93% 2.371.917,00 66,73 65,81 21/05/19 19:21
HASBRO INC HAS 97,3400 1,20 1,25% 191.491,00 97,38 95,86 21/05/19 19:20
HENRY SCHEIN HSIC 69,2600 0,77 1,12% 646.299,00 69,36 68,75 21/05/19 19:19
HOLOGIC HOLX 45,0000 0,20 0,45% 524.390,00 45,31 44,93 21/05/19 19:21
IDEXX LABS IDXX 250,7400 2,20 0,89% 148.081,00 252,75 249,56 21/05/19 19:19
ILLUMINA ILMN 307,5700 6,98 2,32% 517.641,00 313,30 304,17 21/05/19 19:20
INCYTE INCY 78,7700 1,94 2,53% 415.593,00 78,77 76,85 21/05/19 19:20
INTEL INTC 44,5335 0,97 2,23% 15.536.727,00 44,78 44,18 21/05/19 19:20
INTUIT INTU 246,1000 2,41 0,99% 446.690,00 247,14 244,05 21/05/19 19:19
INTUITIVE SURGIC ISRG 486,0000 2,78 0,58% 296.538,00 493,00 484,97 21/05/19 19:20
J.B.HUNT TRANSP JBHT 97,1900 -0,29 -0,30% 455.879,00 98,19 96,56 21/05/19 19:21
JD.COM SP ADR-A JD 29,1800 0,82 2,89% 6.755.189,00 29,28 28,49 21/05/19 19:21
KLA-TENCOR KLAC 107,2500 1,64 1,55% 912.062,00 108,40 106,64 21/05/19 19:20
LAM RESEARCH COR LRCX 187,0900 3,42 1,86% 1.168.357,00 188,61 185,49 21/05/19 19:20
LIBERTY GLOBAL RG-A LBTYA 25,8200 0,72 2,87% 669.864,00 25,88 25,25 21/05/19 19:19
LIBERTY GLOBAL RG-C LBTYK 25,2000 0,63 2,56% 1.051.013,00 25,26 24,67 21/05/19 19:20
MARRIOTT INTL RG-A MAR 128,8800 1,02 0,80% 796.387,00 129,30 128,07 21/05/19 19:20
MAXIM INTEGR PRO MXIM 53,8000 1,17 2,22% 838.578,00 54,32 53,49 21/05/19 19:20
MERCADOLIBRE MELI 574,6150 0,53 0,09% 178.246,00 580,00 567,51 21/05/19 19:19
MICROCHIP TECH MCHP 81,9700 2,43 3,06% 1.377.713,00 82,26 80,19 21/05/19 19:21
MICRON TECHNOLOG MU 35,6400 1,01 2,92% 20.799.956,00 35,88 35,15 21/05/19 19:21
MICROSOFT MSFT 126,9400 0,72 0,57% 7.732.636,00 127,53 126,58 21/05/19 19:21
MONDELEZ INTL RG-A MDLZ 52,2500 -0,04 -0,08% 2.342.651,00 52,47 52,12 21/05/19 19:21
MONSTER BEVERAGE MNST 63,5950 -0,02 -0,02% 704.627,00 64,01 63,27 21/05/19 19:20
MYLAN MYL 19,8750 0,46 2,34% 4.154.362,00 19,97 19,45 21/05/19 19:21
NETEASE SP ADR NTES 262,9700 5,35 2,08% 464.453,00 264,19 258,39 21/05/19 19:21
NETFLIX NFLX 354,5000 6,39 1,84% 2.606.315,00 355,89 349,93 21/05/19 19:21
NVIDIA NVDA 154,8400 3,09 2,04% 6.287.273,00 155,70 152,64 21/05/19 19:21
NXP SEMICONDUCTO NXPI 95,1600 2,56 2,76% 2.264.990,00 95,50 93,61 21/05/19 19:21
O REILLY AUTO ORLY 361,0000 7,01 1,98% 359.198,00 362,54 356,31 21/05/19 19:20
PACCAR PCAR 69,9900 0,67 0,97% 511.987,00 70,18 69,15 21/05/19 19:20
PAYCHEX INC PAYX 87,1100 0,95 1,10% 597.455,00 87,22 86,16 21/05/19 19:21
PAYPAL HOLDINGS PYPL 112,2000 0,05 0,04% 2.041.513,00 113,12 111,69 21/05/19 19:21
PEPSICO PEP 129,2300 -0,76 -0,58% 1.674.022,00 130,58 128,86 21/05/19 19:21
QUALCOMM QCOM 78,0200 1,40 1,83% 11.499.940,00 79,04 77,22 21/05/19 19:21
QURATE RETAIL-A QRTEA 13,8000 0,30 2,22% 4.805.276,00 13,92 13,52 21/05/19 19:20
REGENERON PHARMA REGN 310,5500 7,98 2,64% 654.662,00 314,29 304,88 21/05/19 19:21
ROSS STORES ROST 97,6900 1,02 1,06% 1.601.412,00 97,73 95,31 21/05/19 19:21
SEAGATE TECHNOLO STX 45,9600 1,24 2,77% 1.018.385,00 46,11 45,26 21/05/19 19:21
SHIRE SP ADR SHPG 179,2000 0,00 0,00% 0,00 181,22 175,71 04/01/19 02:00
SIRIUS XM HLDGS SIRI 5,6850 0,11 1,88% 8.055.647,00 5,69 5,60 21/05/19 19:21
SKYWORKS SOLUTIO SWKS 69,7300 1,72 2,53% 2.281.723,00 71,44 68,80 21/05/19 19:21
STARBUCKS SBUX 77,6200 0,96 1,25% 2.827.860,00 77,63 76,75 21/05/19 19:20
SYMANTEC SYMC 20,5200 0,47 2,34% 3.871.610,00 20,55 20,17 21/05/19 19:20
SYNOPSYS SNPS 115,9900 0,98 0,85% 916.092,00 117,13 115,05 21/05/19 19:20
T-MOBILE US TMUS 78,0300 -0,26 -0,33% 3.400.408,00 78,29 76,78 21/05/19 19:21
TAKE-TWO INTERAC TTWO 103,6100 0,63 0,61% 1.088.227,00 104,10 101,75 21/05/19 19:20
TESLA TSLA 205,2700 -0,09 -0,04% 13.774.961,00 207,40 196,04 21/05/19 19:21
TEXAS INSTRUMENT TXN 107,1800 2,45 2,34% 2.790.672,00 108,00 106,27 21/05/19 19:21
THE KRAFT HEINZ KHC 32,0900 0,30 0,94% 3.831.091,00 32,18 31,53 21/05/19 19:21
ULTA BEAUTY ULTA 351,5300 3,64 1,05% 305.463,00 352,92 347,90 21/05/19 19:20
VERISK ANALYTICS VRSK 142,7200 1,42 1,01% 228.471,00 143,31 141,78 21/05/19 19:21
VERTEX PHARMACEU VRTX 169,3000 3,57 2,15% 288.874,00 169,87 167,38 21/05/19 19:21
VODAFONE GRP SP ADR VOD 16,0100 -0,01 -0,06% 3.094.403,00 16,09 15,95 21/05/19 19:20
WALGREENS BOOTS WBA 52,5300 0,27 0,52% 2.223.639,00 52,72 52,17 21/05/19 19:20
WESTERN DIGITAL WDC 43,5100 1,56 3,72% 2.514.036,00 43,61 42,55 21/05/19 19:21
WORKDAY-A WDAY 206,9100 4,10 2,02% 870.479,00 208,10 205,68 21/05/19 19:20
WYNN RESORTS WYNN 120,7600 0,58 0,48% 576.819,00 121,31 119,89 21/05/19 19:19
XILINX XLNX 104,6800 3,65 3,61% 3.605.802,00 105,81 102,69 21/05/19 19:20
Publicidad

Últimas Noticias