Publicidad
  • Un producto de Webfinancialgroup
  • 19 de abril de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.689,7151  8,9976 0,1171%
18-04-2019 23:16 Apt. 7.688,9327 Vol. 0,00 Max. 7.694,18 Min. 7.647,40
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 45,3100 0,33 0,73% 4.582.974,00 45,59 44,65 18/04/19 02:00
ADOBE ADBE 270,5700 1,12 0,42% 2.028.988,00 270,82 266,64 18/04/19 02:00
ALEXION PHARM ALXN 126,0100 0,10 0,08% 2.094.946,00 128,22 122,68 18/04/19 02:00
ALIGN TECHNOLOGY ALGN 281,4900 7,81 2,85% 1.140.453,00 281,50 272,36 18/04/19 02:00
ALPHAB NON VTG-C GOOG 1.236,3700 0,03 0,00% 1.331.823,00 1.242,00 1.234,61 18/04/19 02:00
ALPHABET-A GOOGL 1.241,4700 1,33 0,11% 1.237.788,00 1.245,94 1.239,41 18/04/19 02:00
AMAZON.COM AMZN 1.861,6900 -3,13 -0,17% 2.749.882,00 1.870,82 1.859,48 18/04/19 02:00
AMERICAN AIRLINE AAL 34,3700 -0,01 -0,03% 3.318.455,00 34,62 33,90 18/04/19 02:00
AMGEN AMGN 177,4700 -5,00 -2,74% 8.266.592,00 183,49 176,85 18/04/19 02:00
ANALOG DEVICES ADI 114,7900 0,39 0,34% 2.052.786,00 115,09 113,76 18/04/19 02:00
APPLE AAPL 203,8600 0,73 0,36% 24.195.766,00 204,15 202,52 18/04/19 02:00
APPLIED MATERIAL AMAT 43,9500 0,06 0,14% 6.122.096,00 44,27 43,79 18/04/19 02:00
ASML HOLD NY REG ASML 205,9100 2,55 1,25% 1.008.139,00 207,03 204,58 18/04/19 02:00
AUTODESK INC ADSK 169,2000 1,17 0,70% 1.634.575,00 169,38 164,81 18/04/19 02:00
AUTOMATIC DATA P ADP 162,4400 -0,41 -0,25% 1.423.818,00 163,73 162,08 18/04/19 02:00
BAIDU SP ADR-A BIDU 171,0200 0,69 0,41% 1.974.834,00 172,20 169,12 18/04/19 02:00
BIOGEN BIIB 226,3900 -0,79 -0,35% 2.760.973,00 227,88 221,53 18/04/19 02:00
BIOMARIN PHARM BMRN 83,1600 0,81 0,98% 2.067.788,00 84,47 81,22 18/04/19 02:00
BOOKING HLDG BKNG 1.844,3100 4,52 0,25% 344.632,00 1.854,23 1.839,84 18/04/19 02:00
BROADCOM 1YD 285,3000 0,55 0,19% 263,00 285,80 281,55 18/04/19 17:27
CADENCE DESIGN CDNS 63,3700 -0,60 -0,94% 3.021.871,00 64,33 62,52 18/04/19 02:00
CELGENE CORP CELG 93,7600 -0,54 -0,57% 10.590.794,00 94,69 93,32 18/04/19 02:00
CERNER CORP CERN 62,7100 0,31 0,50% 2.577.452,00 63,01 61,86 18/04/19 02:00
CHARTER COMM RG-A CHTR 359,3700 -2,32 -0,64% 640.780,00 367,20 356,79 18/04/19 02:00
CHECK POINT SFTW CHKP 119,9900 -9,54 -7,37% 5.044.101,00 120,15 115,21 18/04/19 02:00
CINTAS CTAS 213,6800 3,74 1,78% 587.659,00 213,75 209,94 18/04/19 02:00
CISCO SYSTEMS CSCO 56,4000 0,09 0,16% 18.331.954,00 56,70 56,11 18/04/19 02:00
CITRIX SYSTEMS CTXS 100,1100 -0,09 -0,09% 2.223.645,00 100,35 98,72 18/04/19 02:00
COGNIZANT TECH SO-A CTSH 71,3400 -0,81 -1,12% 5.469.565,00 72,27 70,56 18/04/19 02:00
COMCAST-A CMCSA 42,4300 -0,14 -0,33% 13.959.321,00 42,83 42,04 18/04/19 02:00
COSTCO WHSL COST 245,8100 0,25 0,10% 1.365.116,00 247,25 244,70 18/04/19 02:00
CSX CSX 78,9700 0,03 0,04% 6.296.112,00 79,83 78,47 18/04/19 02:00
CTRIP INTL SP ADS CTRP 44,4300 0,48 1,09% 3.049.947,00 44,53 43,64 18/04/19 02:00
DENTSPLY SIRONA XRAY 49,7300 0,97 1,99% 2.172.091,00 49,76 48,49 18/04/19 02:00
DOLLAR TREE DLTR 108,6700 0,67 0,62% 1.625.531,00 109,05 107,98 18/04/19 02:00
EBAY EBAY 35,9800 0,01 0,03% 12.334.982,00 36,18 35,44 18/04/19 02:00
ELECTRONIC ARTS EA 93,1400 1,19 1,29% 4.262.167,00 93,58 91,10 18/04/19 02:00
EXPEDIA GROUP EXPE 124,5100 -0,31 -0,25% 1.154.739,00 125,17 123,68 18/04/19 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 178,2800 -0,50 -0,28% 11.655.608,00 178,88 177,34 18/04/19 02:00
FASTENAL FAST 71,0800 0,95 1,35% 2.467.472,00 71,11 69,96 18/04/19 02:00
FISERV INC FISV 85,0600 -0,23 -0,27% 3.588.577,00 85,92 85,01 18/04/19 02:00
GILEAD SCIENCES GILD 62,9500 -0,30 -0,47% 11.552.923,00 63,61 61,56 18/04/19 02:00
HASBRO INC HAS 88,7800 -1,40 -1,55% 1.172.896,00 90,38 88,53 18/04/19 02:00
HENRY SCHEIN HSIC 61,5000 0,77 1,27% 1.792.553,00 62,10 60,11 18/04/19 02:00
HOLOGIC HOLX 43,4000 -0,03 -0,07% 1.766.139,00 43,81 42,95 18/04/19 02:00
IDEXX LABS IDXX 218,4900 2,96 1,37% 514.955,00 219,08 214,25 18/04/19 02:00
ILLUMINA ILMN 319,0300 0,34 0,11% 1.136.580,00 323,46 312,50 18/04/19 02:00
INCYTE INCY 73,9600 -0,36 -0,48% 1.689.855,00 75,71 72,43 18/04/19 02:00
INTEL INTC 58,4900 -0,07 -0,12% 20.464.197,00 58,88 58,12 18/04/19 02:00
INTUIT INTU 257,7700 1,50 0,59% 1.370.908,00 258,22 254,60 18/04/19 02:00
INTUITIVE SURGIC ISRG 528,0600 3,06 0,58% 2.436.844,00 537,81 523,54 18/04/19 02:00
J.B.HUNT TRANSP JBHT 97,2100 -1,30 -1,32% 3.040.760,00 99,38 96,54 18/04/19 02:00
JD.COM SP ADR-A JD 30,0100 0,16 0,54% 9.563.677,00 30,02 29,48 18/04/19 02:00
KLA-TENCOR KLAC 124,2000 0,48 0,39% 1.080.572,00 124,58 123,23 18/04/19 02:00
LAM RESEARCH COR LRCX 194,7700 -1,52 -0,77% 1.409.865,00 197,28 194,47 18/04/19 02:00
LIBERTY GLOBAL RG-A LBTYA 27,5800 0,02 0,07% 1.415.408,00 27,81 27,02 18/04/19 02:00
LIBERTY GLOBAL RG-C LBTYK 26,6600 -0,08 -0,30% 2.937.234,00 26,99 26,15 18/04/19 02:00
MARRIOTT INTL RG-A MAR 134,4100 -1,52 -1,12% 1.378.277,00 136,74 133,49 18/04/19 02:00
MAXIM INTEGR PRO MXIM 59,7700 0,20 0,34% 1.070.106,00 59,98 59,48 18/04/19 02:00
MERCADOLIBRE MELI 492,0000 -6,38 -1,28% 663.587,00 493,79 477,03 18/04/19 02:00
MICROCHIP TECH MCHP 98,7100 -0,56 -0,56% 2.411.784,00 99,90 98,02 18/04/19 02:00
MICRON TECHNOLOG MU 43,4000 0,25 0,58% 16.193.579,00 43,53 42,79 18/04/19 02:00
MICROSOFT MSFT 123,3700 1,60 1,31% 27.990.998,00 123,52 121,30 18/04/19 02:00
MONDELEZ INTL RG-A MDLZ 50,0900 -0,14 -0,28% 6.407.670,00 50,56 50,00 18/04/19 02:00
MONSTER BEVERAGE MNST 55,2000 0,31 0,56% 4.216.261,00 55,42 54,80 18/04/19 02:00
MYLAN MYL 26,8500 0,12 0,45% 3.806.669,00 27,18 26,57 18/04/19 02:00
NETEASE SP ADR NTES 266,0100 -2,27 -0,85% 488.625,00 269,00 263,37 18/04/19 02:00
NETFLIX NFLX 360,3500 5,61 1,58% 8.353.165,00 360,41 351,64 18/04/19 02:00
NVIDIA NVDA 186,3000 -0,99 -0,53% 9.524.704,00 188,93 185,18 18/04/19 02:00
NXP SEMICONDUCTO NXPI 100,5900 -0,58 -0,57% 2.832.025,00 102,19 99,72 18/04/19 02:00
O REILLY AUTO ORLY 399,4600 -4,81 -1,19% 774.619,00 402,61 397,23 18/04/19 02:00
PACCAR PCAR 71,4400 0,32 0,45% 2.353.110,00 71,95 71,22 18/04/19 02:00
PAYCHEX INC PAYX 81,5900 0,03 0,04% 1.224.798,00 82,12 81,10 18/04/19 02:00
PAYPAL HOLDINGS PYPL 107,3600 -1,45 -1,33% 10.220.713,00 108,45 105,08 18/04/19 02:00
PEPSICO PEP 127,0900 0,08 0,06% 6.331.152,00 128,26 126,73 18/04/19 02:00
QUALCOMM QCOM 79,8900 0,81 1,02% 41.621.184,00 80,20 78,02 18/04/19 02:00
QURATE RETAIL-A QRTEA 16,7800 -0,13 -0,77% 2.018.344,00 17,12 16,72 18/04/19 02:00
REGENERON PHARMA REGN 333,3400 -9,63 -2,81% 1.920.372,00 347,55 332,22 18/04/19 02:00
ROSS STORES ROST 100,0000 0,08 0,08% 2.393.653,00 100,77 99,82 18/04/19 02:00
SEAGATE TECHNOLO STX 50,5000 0,21 0,42% 1.736.018,00 50,55 49,98 18/04/19 02:00
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 6,0400 0,03 0,50% 27.593.233,00 6,07 5,97 18/04/19 02:00
SKYWORKS SOLUTIO SWKS 90,0000 -1,18 -1,29% 1.531.406,00 91,86 89,78 18/04/19 02:00
STARBUCKS SBUX 76,0600 0,94 1,25% 6.607.755,00 76,26 75,21 18/04/19 02:00
SYMANTEC SYMC 24,4000 -0,07 -0,29% 4.528.552,00 24,56 24,06 18/04/19 02:00
SYNOPSYS SNPS 115,9800 -0,06 -0,05% 1.064.424,00 116,55 113,81 18/04/19 02:00
T-MOBILE US TMUS 73,7500 1,29 1,78% 2.746.817,00 73,78 72,57 18/04/19 02:00
TAKE-TWO INTERAC TTWO 90,7400 1,00 1,11% 1.728.333,00 91,27 89,43 18/04/19 02:00
TESLA TSLA 273,2600 2,03 0,75% 5.876.325,00 274,84 269,75 18/04/19 02:00
TEXAS INSTRUMENT TXN 115,5100 -0,09 -0,08% 4.195.777,00 116,18 115,13 18/04/19 02:00
THE KRAFT HEINZ KHC 32,9600 0,07 0,21% 6.834.566,00 33,08 32,85 18/04/19 02:00
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
ULTA BEAUTY ULTA 350,8800 -3,45 -0,97% 568.164,00 359,10 350,25 18/04/19 02:00
VERISK ANALYTICS VRSK 137,9900 1,05 0,77% 373.852,00 138,47 136,34 18/04/19 02:00
VERTEX PHARMACEU VRTX 168,1600 1,19 0,71% 3.195.691,00 170,45 163,68 18/04/19 02:00
VODAFONE GRP SP ADR VOD 18,5150 -0,20 -1,04% 2.492.351,00 18,58 18,44 18/04/19 02:00
WALGREENS BOOTS WBA 54,6300 -0,51 -0,92% 7.991.280,00 55,38 54,58 18/04/19 02:00
WESTERN DIGITAL WDC 55,3900 0,94 1,73% 5.652.321,00 55,44 53,90 18/04/19 02:00
WORKDAY-A WDAY 187,8300 -3,19 -1,67% 2.505.621,00 191,01 184,25 18/04/19 02:00
WYNN RESORTS WYNN 142,4400 -0,92 -0,64% 1.832.596,00 144,68 141,39 18/04/19 02:00
XILINX XLNX 134,9500 -0,87 -0,64% 4.030.901,00 136,39 132,93 18/04/19 02:00
Publicidad

Últimas Noticias