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

NASDAQ 100 (NDX)

7.888,7620  -38,3151 -0,4833%
17-07-2019 23:16 Apt. 7.927,9104 Vol. 0,00 Max. 7.941,10 Min. 7.887,98
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,6800 -0,31 -0,66% 4.397,00 47,32 46,43 17/07/19 02:00
ADOBE ADBE 309,3900 3,69 1,21% 2.400,00 310,96 306,75 17/07/19 02:00
ALEXION PHARM ALXN 123,4100 0,59 0,48% 140,00 125,14 122,49 17/07/19 02:00
ALIGN TECHNOLOGY ALGN 283,9100 2,84 1,01% 357,00 286,28 281,00 17/07/19 02:00
ALPHAB RG-C-NV GOOG 1.146,3500 -7,23 -0,63% 2.192,00 1.158,36 1.145,77 17/07/19 02:00
ALPHABET-A GOOGL 1.146,7400 -6,72 -0,58% 6.000,00 1.158,44 1.146,62 17/07/19 02:00
AMAZON.COM AMZN 1.992,0300 -17,87 -0,89% 31.423,00 2.012,00 1.992,03 17/07/19 02:00
AMERICAN AIRLINE AAL 33,2600 -0,96 -2,81% 17.063,00 34,42 33,11 17/07/19 02:00
AMGEN AMGN 177,0600 -0,41 -0,23% 324,00 179,45 177,01 17/07/19 02:00
ANALOG DEVICES ADI 113,9400 -1,52 -1,32% 30,00 116,01 113,93 17/07/19 02:00
APPLE AAPL 203,3500 -1,15 -0,56% 203.590,00 205,09 203,27 17/07/19 02:00
APPLIED MATERIAL AMAT 46,2200 0,21 0,46% 5.931,00 46,47 45,62 17/07/19 02:00
ASML HOLD NY REG ASML 217,6700 12,67 6,18% 106.079,00 219,58 215,21 17/07/19 02:00
AUTODESK INC ADSK 171,6200 0,61 0,36% 1.102.641,00 172,02 169,77 17/07/19 02:00
AUTOMATIC DATA P ADP 165,3900 1,19 0,72% 6,00 166,15 164,34 17/07/19 02:00
BAIDU SP ADR-A BIDU 113,5800 -0,65 -0,57% 4.796,00 114,40 113,52 17/07/19 02:00
BIOGEN BIIB 229,4400 -2,11 -0,91% 327,00 231,99 229,35 17/07/19 02:00
BIOMARIN PHARM BMRN 82,4700 0,10 0,12% 74,00 83,39 81,37 17/07/19 02:00
BOOKING HLDG BKNG 1.867,7400 -21,16 -1,12% 132,00 1.897,09 1.866,53 17/07/19 02:00
BROADCOM 1YD 256,2000 3,20 1,24% 2,00 256,20 253,00 18/07/19 13:08
CADENCE DESIGN CDNS 74,3500 -0,34 -0,46% 422,00 75,41 74,29 17/07/19 02:00
CELGENE CORP CELG 90,8700 -0,66 -0,72% 360,00 91,65 90,85 17/07/19 02:00
CERNER CORP CERN 74,4300 -0,05 -0,07% 601,00 74,79 74,07 17/07/19 02:00
CHARTER COMM RG-A CHTR 414,5600 -0,28 -0,07% 40,00 416,95 412,55 17/07/19 02:00
CHECK POINT SFTW CHKP 115,9900 -0,26 -0,22% 1.012.657,00 117,59 115,72 17/07/19 02:00
CINTAS CTAS 260,3700 20,93 8,74% 63,00 262,00 251,50 17/07/19 02:00
CISCO SYSTEMS CSCO 57,2100 -0,41 -0,71% 6.886,00 57,79 57,19 17/07/19 02:00
CITRIX SYSTEMS CTXS 100,5700 -0,28 -0,28% 112,00 101,13 100,11 17/07/19 02:00
COGNIZANT TECH SO-A CTSH 65,2400 -0,71 -1,08% 143,00 66,25 65,12 17/07/19 02:00
COMCAST-A CMCSA 44,4300 -0,66 -1,46% 4.775,00 45,05 44,35 17/07/19 02:00
COSTCO WHSL COST 281,5600 0,91 0,32% 423,00 282,85 280,22 17/07/19 02:00
CSX CSX 71,3800 -8,17 -10,27% 10.081,00 73,65 70,06 17/07/19 02:00
CTRIP INTL SP ADS CTRP 37,6000 0,74 2,01% 306,00 38,96 37,26 17/07/19 02:00
DENTSPLY SIRONA XRAY 56,9300 0,46 0,81% 1.203.770,00 57,04 56,01 17/07/19 02:00
DOLLAR TREE DLTR 112,2500 -0,07 -0,06% 200,00 112,67 111,54 17/07/19 02:00
EBAY EBAY 39,0300 -0,89 -2,23% 137.692,00 41,11 38,93 17/07/19 02:00
ELECTRONIC ARTS EA 89,7000 0,15 0,17% 439,00 90,85 89,31 17/07/19 02:00
EXPEDIA GROUP EXPE 135,1400 -1,23 -0,90% 14,00 137,16 135,11 17/07/19 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 201,8000 -2,04 -1,00% 59.397,00 204,36 201,59 17/07/19 02:00
FASTENAL FAST 30,5900 -0,69 -2,21% 13.638,00 31,30 30,59 17/07/19 02:00
FISERV INC FISV 94,1100 0,20 0,21% 1.380.514,00 94,70 93,60 17/07/19 02:00
GILEAD SCIENCES GILD 66,9200 -0,02 -0,03% 896,00 67,42 66,81 17/07/19 02:00
HASBRO INC HAS 108,6100 -1,24 -1,13% 11,00 110,01 108,39 17/07/19 02:00
HENRY SCHEIN HSIC 69,3300 -0,60 -0,86% 1.137.519,00 70,46 69,31 17/07/19 02:00
HOLOGIC HOLX 47,3400 0,26 0,55% 1.660.921,00 47,49 46,90 17/07/19 02:00
IDEXX LABS IDXX 284,7300 1,07 0,38% 100,00 286,79 283,76 17/07/19 02:00
ILLUMINA ILMN 302,9000 0,60 0,20% 871,00 305,11 302,09 17/07/19 02:00
INCYTE INCY 80,2300 0,35 0,44% 904.037,00 80,88 79,40 17/07/19 02:00
INTEL INTC 49,3900 0,22 0,45% 13.169,00 49,70 49,24 17/07/19 02:00
INTUIT INTU 280,6300 -0,25 -0,09% 555,00 282,37 280,11 17/07/19 02:00
INTUITIVE SURGIC ISRG 523,5000 7,94 1,54% 106,00 526,83 516,52 17/07/19 02:00
J.B.HUNT TRANSP JBHT 97,7700 0,04 0,04% 1.237,00 98,18 93,88 17/07/19 02:00
JD.COM SP ADR-A JD 30,7100 -0,01 -0,03% 21.643,00 31,08 30,60 17/07/19 02:00
KLA KLAC 125,4900 2,99 2,44% 523,00 125,99 122,69 17/07/19 02:00
LAM RESEARCH COR LRCX 191,7200 1,91 1,01% 672,00 192,50 188,11 17/07/19 02:00
LIBERTY GLOBAL RG-A LBTYA 26,0100 -0,10 -0,38% 1.400,00 26,14 25,71 17/07/19 02:00
LIBERTY GLOBAL RG-C LBTYK 25,5000 0,00 0,00% 3.920,00 25,59 25,14 17/07/19 02:00
MARRIOTT INTL RG-A MAR 141,2400 -2,72 -1,89% 13,00 143,94 141,15 17/07/19 02:00
MAXIM INTEGR PRO MXIM 61,1600 -0,36 -0,59% 1,00 61,79 61,06 17/07/19 02:00
MERCADOLIBRE MELI 631,7300 -2,22 -0,35% 259,00 640,89 623,26 17/07/19 02:00
MICROCHIP TECH MCHP 90,7600 0,01 0,01% 401,00 91,35 90,03 17/07/19 02:00
MICRON TECHNOLOG MU 43,3700 0,31 0,72% 221.577,00 43,75 42,60 17/07/19 02:00
MICROSOFT MSFT 136,2700 -0,81 -0,59% 175.530,00 137,93 136,22 17/07/19 02:00
MONDELEZ INTL RG-A MDLZ 54,8900 0,12 0,22% 556,00 55,00 54,62 17/07/19 02:00
MONSTER BEVERAGE MNST 65,7400 -0,05 -0,08% 340,00 65,88 65,20 17/07/19 02:00
MYLAN MYL 17,9100 -0,52 -2,82% 133,00 18,45 17,71 17/07/19 02:00
NETEASE SP ADR NTES 252,4700 -6,91 -2,66% 934,00 257,24 250,54 17/07/19 02:00
NETFLIX NFLX 362,4400 -3,55 -0,97% 1.235.379,00 366,50 361,75 17/07/19 02:00
NVIDIA NVDA 169,7100 2,63 1,57% 77.171,00 169,99 165,97 17/07/19 02:00
NXP SEMICONDUCTO NXPI 96,4000 -0,61 -0,63% 1.982.187,00 97,55 96,11 17/07/19 02:00
O REILLY AUTO ORLY 399,6400 -5,91 -1,46% 1.364,00 407,20 398,81 17/07/19 02:00
PACCAR PCAR 70,1400 -2,43 -3,35% 1.996.800,00 72,53 70,14 17/07/19 02:00
PAYCHEX INC PAYX 85,2300 -0,43 -0,50% 1.142.842,00 85,95 85,20 17/07/19 02:00
PAYPAL HOLDINGS PYPL 118,8100 -0,90 -0,75% 8.858,00 119,99 118,80 17/07/19 02:00
PEPSICO PEP 132,7800 -1,02 -0,76% 1.116,00 134,28 132,47 17/07/19 02:00
QUALCOMM QCOM 75,7600 0,09 0,12% 39.315,00 79,40 75,71 17/07/19 02:00
QURATE RETAIL-A QRTEA 12,5000 -0,38 -2,95% 2.037.266,00 12,90 12,49 17/07/19 02:00
REGENERON PHARMA REGN 299,4200 1,05 0,35% 212,00 303,30 297,08 17/07/19 02:00
ROSS STORES ROST 107,2900 0,48 0,45% 101,00 107,93 106,57 17/07/19 02:00
SEAGATE TECHNOLO STX 47,0000 -0,36 -0,76% 1,00 47,38 46,54 17/07/19 02:00
SIRIUS XM HLDGS SIRI 6,0400 -0,01 -0,17% 5.201,00 6,07 5,98 17/07/19 02:00
SKYWORKS SOLUTIO SWKS 80,1700 -1,14 -1,40% 4.122,00 81,99 80,09 17/07/19 02:00
STARBUCKS SBUX 90,2500 0,17 0,19% 4.309,00 90,38 89,73 17/07/19 02:00
SYMANTEC SYMC 22,6800 -0,89 -3,78% 5.785,00 23,63 22,66 17/07/19 02:00
SYNOPSYS SNPS 135,7500 -0,16 -0,12% 100,00 137,10 135,67 17/07/19 02:00
T-MOBILE US TMUS 78,9300 -0,11 -0,14% 1.190,00 79,46 78,90 17/07/19 02:00
TAKE-TWO INTERAC TTWO 117,6000 0,15 0,13% 1.755,00 118,60 117,32 17/07/19 02:00
TESLA TSLA 254,8600 2,48 0,98% 45.450,00 258,31 253,35 17/07/19 02:00
TEXAS INSTRUMENT TXN 117,1800 -1,50 -1,26% 1.728,00 118,49 116,76 17/07/19 02:00
THE KRAFT HEINZ KHC 30,4400 0,12 0,40% 1.961,00 30,52 30,26 17/07/19 02:00
ULTA BEAUTY ULTA 366,3900 5,85 1,62% 221,00 368,83 361,52 17/07/19 02:00
VERISK ANALYTICS VRSK 151,4900 -0,28 -0,18% 38,00 152,90 151,45 17/07/19 02:00
VERTEX PHARMACEU VRTX 177,1400 0,98 0,56% 1,00 179,24 176,33 17/07/19 02:00
VODAFONE GRP SP ADR VOD 15,6800 -0,07 -0,44% 65.076,00 15,75 15,60 17/07/19 02:00
WALGREENS BOOTS WBA 54,5200 -1,29 -2,31% 997,00 55,80 54,26 17/07/19 02:00
WESTERN DIGITAL WDC 51,4900 0,00 0,00% 5.171,00 52,48 51,00 17/07/19 02:00
WORKDAY-A WDAY 218,0100 4,51 2,11% 28.882,00 218,79 213,66 17/07/19 02:00
WYNN RESORTS WYNN 135,8900 -3,45 -2,48% 882,00 139,33 135,45 17/07/19 02:00
XILINX XLNX 120,9100 -0,32 -0,26% 5.225,00 122,53 120,20 17/07/19 02:00
Publicidad

Últimas Noticias