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

NASDAQ 100 (NDX)

7.927,0771  -39,8491 -0,5002%
16-07-2019 22:25 Apt. 7.958,4396 Vol. 0,00 Max. 7.965,76 Min. 7.904,95
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,9900 -0,67 -1,41% 4.872.100,00 47,66 46,66 16/07/19 22:00
ADOBE ADBE 305,7000 -3,06 -0,99% 1.829.971,00 308,46 305,07 16/07/19 22:00
ALEXION PHARM ALXN 122,8200 -0,22 -0,18% 1.525.911,00 124,81 122,65 16/07/19 22:00
ALIGN TECHNOLOGY ALGN 281,0700 -3,23 -1,14% 363.716,00 284,90 279,99 16/07/19 22:00
ALPHAB RG-C-NV GOOG 1.153,5800 3,24 0,28% 1.231.541,00 1.158,58 1.145,00 16/07/19 22:00
ALPHABET-A GOOGL 1.153,4600 2,95 0,26% 1.223.678,00 1.158,58 1.146,73 16/07/19 22:00
AMAZON.COM AMZN 2.009,9000 -11,09 -0,55% 2.539.018,00 2.026,32 2.001,22 16/07/19 22:00
AMERICAN AIRLINE AAL 34,2200 0,61 1,81% 6.310.971,00 34,67 33,70 16/07/19 22:00
AMGEN AMGN 177,4700 1,35 0,77% 2.153.404,00 177,77 175,91 16/07/19 22:00
ANALOG DEVICES ADI 115,4600 -1,56 -1,33% 2.003.030,00 116,09 114,16 16/07/19 22:00
APPLE AAPL 204,5000 -0,71 -0,35% 15.860.963,00 206,11 203,50 16/07/19 22:00
APPLIED MATERIAL AMAT 46,0100 -0,27 -0,58% 6.650.176,00 46,23 45,50 16/07/19 22:00
ASML HOLD NY REG ASML 205,0000 -1,76 -0,85% 634.416,00 206,93 204,36 16/07/19 22:00
AUTODESK INC ADSK 171,0100 -2,70 -1,55% 1.001.406,00 174,66 170,67 16/07/19 22:00
AUTOMATIC DATA P ADP 164,2000 -0,81 -0,49% 1.887.678,00 165,85 164,03 16/07/19 22:00
BAIDU SP ADR-A BIDU 114,2300 -1,40 -1,21% 2.586.748,00 115,60 113,70 16/07/19 22:00
BIOGEN BIIB 231,5500 -2,07 -0,89% 1.203.134,00 235,04 231,06 16/07/19 22:00
BIOMARIN PHARM BMRN 82,3700 -1,62 -1,93% 575.727,00 84,14 82,14 16/07/19 22:00
BOOKING HLDG BKNG 1.888,9000 6,99 0,37% 257.058,00 1.897,22 1.875,57 16/07/19 22:00
BROADCOM 1YD 255,2500 -2,65 1,61% 8,00 258,65 253,15 16/07/19 17:37
CADENCE DESIGN CDNS 74,6900 -0,51 -0,68% 1.919.188,00 75,45 74,67 16/07/19 22:00
CELGENE CORP CELG 91,5300 -0,23 -0,25% 3.702.318,00 91,98 91,50 16/07/19 22:00
CERNER CORP CERN 74,4800 -1,35 -1,78% 3.059.150,00 76,14 74,14 16/07/19 22:00
CHARTER COMM RG-A CHTR 414,8400 0,21 0,05% 635.043,00 417,03 412,78 16/07/19 22:00
CHECK POINT SFTW CHKP 116,2500 -1,38 -1,17% 1.108.057,00 116,44 114,59 16/07/19 22:00
CINTAS CTAS 239,4400 -3,82 -1,57% 851.273,00 244,59 239,13 16/07/19 22:00
CISCO SYSTEMS CSCO 57,6200 -0,43 -0,74% 11.382.545,00 58,26 57,46 16/07/19 22:15
CITRIX SYSTEMS CTXS 100,8500 -0,68 -0,67% 1.293.969,00 101,67 100,64 16/07/19 22:00
COGNIZANT TECH SO-A CTSH 65,9500 0,13 0,20% 2.249.504,00 66,31 65,35 16/07/19 22:00
COMCAST-A CMCSA 45,0900 0,37 0,83% 16.602.324,00 45,26 44,77 16/07/19 22:00
COSTCO WHSL COST 280,6500 0,07 0,02% 1.359.263,00 281,37 279,78 16/07/19 22:00
CSX CSX 79,5500 1,05 1,34% 8.272.654,00 80,23 78,40 16/07/19 22:00
CTRIP INTL SP ADS CTRP 36,8600 -0,49 -1,31% 1.619.170,00 37,47 36,84 16/07/19 22:00
DENTSPLY SIRONA XRAY 56,4700 -0,62 -1,09% 1.551.527,00 57,33 56,26 16/07/19 22:00
DOLLAR TREE DLTR 112,3200 0,57 0,51% 1.210.134,00 112,44 111,47 16/07/19 22:00
EBAY EBAY 39,9200 -0,35 -0,87% 7.609.111,00 40,17 39,63 16/07/19 22:00
ELECTRONIC ARTS EA 89,5500 -2,67 -2,90% 6.079.542,00 92,41 88,43 16/07/19 22:00
EXPEDIA GROUP EXPE 136,3700 1,63 1,21% 1.303.115,00 136,54 134,60 16/07/19 22:00
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 203,8400 -0,07 -0,03% 11.849.809,00 205,47 203,10 16/07/19 22:00
FASTENAL FAST 31,2800 0,60 1,96% 4.622.185,00 31,39 30,54 16/07/19 22:00
FISERV INC FISV 93,9100 -0,84 -0,89% 2.046.825,00 95,22 93,66 16/07/19 22:00
GILEAD SCIENCES GILD 66,9400 -1,13 -1,66% 5.543.332,00 68,20 66,51 16/07/19 22:00
HASBRO INC HAS 109,8500 0,21 0,19% 780.743,00 110,65 109,45 16/07/19 22:00
HENRY SCHEIN HSIC 69,9300 -1,42 -1,99% 2.757.011,00 71,53 69,70 16/07/19 22:00
HOLOGIC HOLX 47,0800 -0,26 -0,55% 2.048.680,00 47,42 46,93 16/07/19 22:00
IDEXX LABS IDXX 283,6600 -0,42 -0,15% 248.752,00 285,40 282,59 16/07/19 22:00
ILLUMINA ILMN 302,3000 0,01 0,00% 1.835.974,00 306,00 301,46 16/07/19 22:00
INCYTE INCY 79,8800 -1,51 -1,86% 809.725,00 81,51 79,70 16/07/19 22:00
INTEL INTC 49,1700 -0,95 -1,90% 16.516.150,00 50,00 48,96 16/07/19 22:00
INTUIT INTU 280,8800 -1,67 -0,59% 1.150.855,00 282,95 280,65 16/07/19 22:00
INTUITIVE SURGIC ISRG 515,5600 -12,19 -2,31% 900.525,00 530,35 514,26 16/07/19 22:00
J.B.HUNT TRANSP JBHT 97,7300 5,15 5,56% 5.985.525,00 101,17 97,33 16/07/19 22:00
JD.COM SP ADR-A JD 30,7200 -0,31 -1,00% 8.755.273,00 31,10 30,52 16/07/19 22:00
KLA-TENCOR KLAC 122,5000 -1,04 -0,84% 902.117,00 123,37 121,60 16/07/19 22:00
LAM RESEARCH COR LRCX 189,8100 -2,94 -1,53% 1.100.823,00 192,56 189,40 16/07/19 22:00
LIBERTY GLOBAL RG-A LBTYA 26,1100 -0,38 -1,43% 1.005.576,00 26,61 26,10 16/07/19 22:00
LIBERTY GLOBAL RG-C LBTYK 25,5000 -0,38 -1,47% 1.578.843,00 26,00 25,48 16/07/19 22:00
MARRIOTT INTL RG-A MAR 143,9600 1,18 0,83% 1.023.063,00 144,24 142,60 16/07/19 22:00
MAXIM INTEGR PRO MXIM 61,5200 -0,73 -1,17% 1.207.181,00 62,06 61,03 16/07/19 22:00
MERCADOLIBRE MELI 633,9500 -11,16 -1,73% 560.007,00 652,98 630,00 16/07/19 22:00
MICROCHIP TECH MCHP 90,7500 -1,85 -2,00% 1.603.802,00 91,72 90,22 16/07/19 22:00
MICRON TECHNOLOG MU 43,0600 -1,34 -3,02% 31.063.822,00 44,10 42,93 16/07/19 22:00
MICROSOFT MSFT 137,0800 -1,82 -1,31% 21.967.788,00 139,05 136,52 16/07/19 22:15
MONDELEZ INTL RG-A MDLZ 54,7700 0,07 0,13% 6.527.571,00 54,94 54,18 16/07/19 22:00
MONSTER BEVERAGE MNST 65,7900 0,53 0,81% 2.142.487,00 65,86 65,03 16/07/19 22:00
MYLAN MYL 18,4300 -0,54 -2,85% 6.037.754,00 19,00 18,40 16/07/19 22:00
NETEASE SP ADR NTES 259,3800 3,14 1,23% 307.313,00 260,74 256,42 16/07/19 22:00
NETFLIX NFLX 365,9900 -0,61 -0,17% 5.835.615,00 371,34 364,92 16/07/19 18:48
NVIDIA NVDA 167,0800 -0,19 -0,11% 8.484.486,00 168,17 164,84 16/07/19 22:00
NXP SEMICONDUCTO NXPI 97,0100 -2,15 -2,17% 2.850.171,00 97,76 96,09 16/07/19 22:00
O REILLY AUTO ORLY 405,5500 2,32 0,58% 511.493,00 407,03 402,57 16/07/19 22:00
PACCAR PCAR 72,5700 1,07 1,50% 1.707.314,00 72,68 71,13 16/07/19 22:00
PAYCHEX INC PAYX 85,6600 -0,07 -0,08% 1.113.657,00 86,05 85,31 16/07/19 22:00
PAYPAL HOLDINGS PYPL 119,7100 -1,19 -0,98% 3.967.784,00 121,48 119,53 16/07/19 22:00
PEPSICO PEP 133,8000 -0,35 -0,26% 3.984.676,00 135,24 133,05 16/07/19 22:00
QUALCOMM QCOM 75,6700 0,24 0,32% 9.378.101,00 76,50 74,55 16/07/19 22:00
QURATE RETAIL-A QRTEA 12,8800 -0,05 -0,39% 2.421.022,00 12,96 12,78 16/07/19 22:00
REGENERON PHARMA REGN 298,3700 0,17 0,06% 492.199,00 299,69 295,78 16/07/19 22:00
ROSS STORES ROST 106,8100 0,46 0,43% 2.022.114,00 107,45 106,00 16/07/19 22:00
SEAGATE TECHNOLO STX 47,3600 -0,98 -2,03% 2.318.989,00 48,36 47,11 16/07/19 22:00
SIRIUS XM HLDGS SIRI 6,0500 0,01 0,17% 18.368.188,00 6,09 6,02 16/07/19 22:00
SKYWORKS SOLUTIO SWKS 81,3100 -0,73 -0,89% 1.602.197,00 82,08 80,93 16/07/19 22:00
STARBUCKS SBUX 90,0800 -0,08 -0,09% 5.434.352,00 90,48 89,59 16/07/19 22:15
SYMANTEC SYMC 23,5700 0,73 3,20% 10.829.889,00 23,65 22,50 16/07/19 22:00
SYNOPSYS SNPS 135,9100 -1,55 -1,13% 756.665,00 137,52 135,78 16/07/19 22:00
T-MOBILE US TMUS 79,0400 -0,27 -0,34% 5.225.212,00 79,59 78,83 16/07/19 22:00
TAKE-TWO INTERAC TTWO 117,4500 0,42 0,36% 777.075,00 117,53 115,78 16/07/19 22:00
TESLA TSLA 252,3800 -1,12 -0,44% 8.113.357,00 253,53 247,93 16/07/19 22:00
TEXAS INSTRUMENT TXN 118,6800 -1,16 -0,97% 4.466.351,00 119,05 117,54 16/07/19 22:00
THE KRAFT HEINZ KHC 30,3200 -0,36 -1,17% 4.701.346,00 30,75 30,24 16/07/19 22:00
ULTA BEAUTY ULTA 360,5400 4,86 1,37% 1.405.779,00 361,85 355,61 16/07/19 22:00
VERISK ANALYTICS VRSK 151,7700 -0,48 -0,32% 467.541,00 153,37 151,52 16/07/19 22:00
VERTEX PHARMACEU VRTX 176,1600 -0,21 -0,12% 615.519,00 177,93 175,58 16/07/19 22:00
VODAFONE GRP SP ADR VOD 15,7500 -0,56 -3,43% 4.643.172,00 15,95 15,74 16/07/19 22:00
WALGREENS BOOTS WBA 55,8100 -0,08 -0,14% 3.659.726,00 56,15 55,69 16/07/19 22:00
WESTERN DIGITAL WDC 51,4900 -3,15 -5,77% 11.308.778,00 54,61 50,51 16/07/19 22:00
WORKDAY-A WDAY 213,5000 -4,50 -2,06% 1.652.875,00 218,30 212,34 16/07/19 22:00
WYNN RESORTS WYNN 139,3400 1,57 1,14% 2.230.254,00 141,26 136,85 16/07/19 22:00
XILINX XLNX 121,2300 -0,43 -0,35% 2.043.176,00 121,78 119,26 16/07/19 22:00
Publicidad

Últimas Noticias