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

NASDAQ 100 (NDX)

7.797,1678  12,4658 0,1601%
25-04-2019 16:31 Apt. 7.850,7125 Vol. 0,00 Max. 7.851,97 Min. 7.778,23
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,9400 0,19 0,41% 1.813.729,00 47,04 46,14 25/04/19 16:33
ADOBE ADBE 275,1100 -0,34 -0,12% 538.777,00 279,52 274,38 25/04/19 16:33
ALEXION PHARM ALXN 129,9400 -0,15 -0,12% 364.453,00 132,47 128,93 25/04/19 16:32
ALIGN TECHNOLOGY ALGN 299,4400 2,36 0,79% 1.400.017,00 316,00 286,61 25/04/19 16:33
ALPHAB NON VTG-C GOOG 1.258,3800 2,38 0,19% 393.184,00 1.266,00 1.252,03 25/04/19 16:32
ALPHABET-A GOOGL 1.264,5750 4,53 0,36% 545.942,00 1.272,30 1.258,00 25/04/19 16:33
AMAZON.COM AMZN 1.905,8200 4,07 0,21% 1.346.898,00 1.922,45 1.902,10 25/04/19 16:33
AMERICAN AIRLINE AAL 33,7950 -0,20 -0,57% 1.528.786,00 34,25 33,56 25/04/19 16:33
AMGEN AMGN 177,7200 -0,58 -0,33% 541.227,00 178,25 175,92 25/04/19 16:33
ANALOG DEVICES ADI 114,3000 -2,99 -2,55% 522.070,00 116,40 113,93 25/04/19 16:33
APPLE AAPL 205,4500 -1,71 -0,83% 5.946.713,00 207,76 205,12 25/04/19 16:33
APPLIED MATERIAL AMAT 44,5800 0,12 0,27% 3.228.619,00 45,75 44,38 25/04/19 16:33
ASML HOLD NY REG ASML 204,2800 -1,13 -0,55% 250.888,00 207,31 204,02 25/04/19 16:32
AUTODESK INC ADSK 173,4650 -2,85 -1,61% 312.621,00 177,48 172,92 25/04/19 16:32
AUTOMATIC DATA P ADP 161,9000 -1,60 -0,98% 266.807,00 162,88 161,49 25/04/19 16:33
BAIDU SP ADR-A BIDU 167,4850 -1,82 -1,07% 850.024,00 169,07 166,44 25/04/19 16:33
BIOGEN BIIB 229,1050 4,71 2,10% 554.821,00 229,99 223,09 25/04/19 16:32
BIOMARIN PHARM BMRN 84,2700 -1,22 -1,43% 157.183,00 85,42 84,09 25/04/19 16:32
BOOKING HLDG BKNG 1.859,8800 -7,40 -0,40% 80.372,00 1.874,14 1.856,93 25/04/19 16:33
BROADCOM 1YD 278,3500 -3,10 -1,10% 93,00 285,05 278,35 25/04/19 16:14
CADENCE DESIGN CDNS 67,1000 -0,55 -0,81% 479.277,00 68,44 66,80 25/04/19 16:33
CELGENE CORP CELG 93,1200 0,02 0,02% 1.208.516,00 93,50 92,85 25/04/19 16:33
CERNER CORP CERN 63,9700 -0,18 -0,28% 427.302,00 64,27 63,16 25/04/19 16:32
CHARTER COMM RG-A CHTR 361,9900 1,49 0,41% 161.105,00 363,45 357,32 25/04/19 16:32
CHECK POINT SFTW CHKP 118,3100 0,12 0,10% 150.404,00 119,13 118,07 25/04/19 16:32
CINTAS CTAS 213,4650 -2,34 -1,08% 121.254,00 214,78 213,33 25/04/19 16:33
CISCO SYSTEMS CSCO 56,0250 -0,86 -1,50% 4.056.975,00 56,78 56,01 25/04/19 16:33
CITRIX SYSTEMS CTXS 97,4100 -3,05 -3,04% 479.436,00 100,17 96,81 25/04/19 16:32
COGNIZANT TECH SO-A CTSH 72,4200 -0,25 -0,34% 514.516,00 73,03 72,30 25/04/19 16:33
COMCAST-A CMCSA 43,0200 1,17 2,80% 8.129.773,00 43,29 42,11 25/04/19 16:33
COSTCO WHSL COST 244,1304 -3,83 -1,54% 281.610,00 247,15 244,10 25/04/19 16:33
CSX CSX 78,0400 -1,28 -1,61% 619.329,00 79,00 78,04 25/04/19 16:33
CTRIP INTL SP ADS CTRP 42,2300 -0,71 -1,65% 850.317,00 42,79 41,95 25/04/19 16:33
DENTSPLY SIRONA XRAY 49,6200 -0,78 -1,55% 288.755,00 50,12 48,90 25/04/19 16:32
DOLLAR TREE DLTR 110,0000 -0,21 -0,19% 242.699,00 110,55 109,40 25/04/19 16:33
EBAY EBAY 37,8700 -0,65 -1,69% 2.289.728,00 38,51 37,74 25/04/19 16:33
ELECTRONIC ARTS EA 93,2500 -0,90 -0,96% 557.093,00 94,20 92,68 25/04/19 16:33
EXPEDIA GROUP EXPE 124,7100 0,22 0,18% 209.487,00 125,38 123,96 25/04/19 16:32
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 194,2700 11,69 6,40% 26.144.207,00 198,48 192,42 25/04/19 16:33
FASTENAL FAST 69,9900 -1,36 -1,91% 365.565,00 70,90 69,91 25/04/19 16:33
FISERV INC FISV 85,9500 -0,58 -0,67% 487.650,00 86,76 85,88 25/04/19 16:33
GILEAD SCIENCES GILD 63,0200 0,22 0,35% 1.816.083,00 63,28 62,05 25/04/19 16:33
HASBRO INC HAS 101,0971 -2,08 -2,02% 559.628,00 102,98 98,99 25/04/19 16:32
HENRY SCHEIN HSIC 63,2100 -0,97 -1,51% 183.979,00 63,95 62,94 25/04/19 16:32
HOLOGIC HOLX 44,7750 0,05 0,10% 180.068,00 45,02 44,39 25/04/19 16:32
IDEXX LABS IDXX 223,8800 -0,70 -0,31% 117.631,00 225,42 222,25 25/04/19 16:32
ILLUMINA ILMN 314,9450 0,43 0,14% 210.885,00 316,19 312,50 25/04/19 16:32
INCYTE INCY 72,8200 -0,70 -0,95% 155.856,00 73,32 72,40 25/04/19 16:33
INTEL INTC 57,4300 -1,29 -2,20% 6.047.252,00 58,38 57,32 25/04/19 16:33
INTUIT INTU 261,0200 -3,02 -1,14% 236.305,00 264,35 260,44 25/04/19 16:33
INTUITIVE SURGIC ISRG 516,9100 8,77 1,73% 466.994,00 518,73 508,81 25/04/19 16:33
J.B.HUNT TRANSP JBHT 96,5000 -2,00 -2,03% 127.003,00 98,62 96,44 25/04/19 16:33
JD.COM SP ADR-A JD 28,4930 -1,17 -3,93% 7.045.582,00 29,50 28,42 25/04/19 16:33
KLA-TENCOR KLAC 124,6700 -0,97 -0,77% 342.265,00 128,21 123,94 25/04/19 16:32
LAM RESEARCH COR LRCX 204,2800 8,84 4,52% 1.874.679,00 209,50 202,50 25/04/19 16:33
LIBERTY GLOBAL RG-A LBTYA 26,7300 -0,52 -1,91% 153.191,00 27,14 26,71 25/04/19 16:33
LIBERTY GLOBAL RG-C LBTYK 25,9100 -0,49 -1,86% 552.029,00 26,26 25,89 25/04/19 16:33
MARRIOTT INTL RG-A MAR 134,1850 -1,30 -0,96% 169.133,00 135,70 134,11 25/04/19 16:32
MAXIM INTEGR PRO MXIM 58,9600 -1,23 -2,04% 313.881,00 60,03 58,83 25/04/19 16:33
MERCADOLIBRE MELI 462,8749 -23,14 -4,76% 431.790,00 487,32 460,00 25/04/19 16:32
MICROCHIP TECH MCHP 96,1050 -2,74 -2,77% 459.055,00 98,28 95,60 25/04/19 16:33
MICRON TECHNOLOG MU 43,2950 0,27 0,62% 12.041.417,00 44,65 43,25 25/04/19 16:33
MICROSOFT MSFT 129,4140 4,40 3,52% 17.184.150,00 131,37 128,83 25/04/19 16:33
MONDELEZ INTL RG-A MDLZ 49,9200 -0,46 -0,91% 1.390.723,00 50,11 49,77 25/04/19 16:33
MONSTER BEVERAGE MNST 56,7471 -0,07 -0,13% 936.196,00 57,09 55,78 25/04/19 16:32
MYLAN MYL 26,1500 -0,29 -1,10% 624.967,00 26,42 26,07 25/04/19 16:33
NETEASE SP ADR NTES 276,0250 1,85 0,67% 199.345,00 278,94 271,46 25/04/19 16:32
NETFLIX NFLX 368,5900 -5,64 -1,51% 1.840.570,00 374,76 367,69 25/04/19 16:33
NVIDIA NVDA 184,2500 -6,92 -3,62% 4.500.018,00 190,45 183,70 25/04/19 16:33
NXP SEMICONDUCTO NXPI 97,0300 -3,10 -3,10% 651.272,00 99,72 96,85 25/04/19 16:33
O REILLY AUTO ORLY 368,9200 -27,79 -7,01% 590.847,00 382,20 367,12 25/04/19 16:32
PACCAR PCAR 70,0100 -1,47 -2,06% 235.208,00 70,80 70,00 25/04/19 16:33
PAYCHEX INC PAYX 82,6200 -0,86 -1,03% 227.673,00 83,44 82,49 25/04/19 16:33
PAYPAL HOLDINGS PYPL 109,3000 2,08 1,94% 3.991.518,00 110,92 108,52 25/04/19 16:33
PEPSICO PEP 125,7500 -1,17 -0,92% 811.157,00 126,40 125,18 25/04/19 16:33
QUALCOMM QCOM 84,5900 -2,24 -2,58% 6.984.775,00 86,32 84,53 25/04/19 16:33
QURATE RETAIL-A QRTEA 16,9200 -0,20 -1,17% 200.957,00 17,14 16,92 25/04/19 16:32
REGENERON PHARMA REGN 338,5600 -1,90 -0,56% 117.940,00 342,03 337,66 25/04/19 16:32
ROSS STORES ROST 97,2300 -1,33 -1,35% 392.693,00 98,38 97,19 25/04/19 16:33
SEAGATE TECHNOLO STX 46,1700 -0,82 -1,75% 629.911,00 47,32 45,97 25/04/19 16:33
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 5,6700 -0,04 -0,70% 8.765.428,00 5,81 5,66 25/04/19 16:32
SKYWORKS SOLUTIO SWKS 87,4500 -2,45 -2,73% 277.135,00 89,73 87,15 25/04/19 16:33
STARBUCKS SBUX 76,3300 -0,06 -0,08% 1.848.166,00 76,50 75,95 25/04/19 16:33
SYMANTEC SYMC 24,0850 -0,17 -0,68% 753.832,00 24,33 23,97 25/04/19 16:32
SYNOPSYS SNPS 118,8800 -1,00 -0,83% 97.207,00 120,43 118,41 25/04/19 16:33
T-MOBILE US TMUS 72,9900 -0,34 -0,46% 306.279,00 73,37 72,51 25/04/19 16:33
TAKE-TWO INTERAC TTWO 93,4400 -0,16 -0,17% 240.250,00 94,22 92,86 25/04/19 16:32
TESLA TSLA 254,4000 -4,26 -1,65% 6.948.626,00 259,00 250,50 25/04/19 16:33
TEXAS INSTRUMENT TXN 115,9300 -2,50 -2,11% 1.368.997,00 118,42 115,82 25/04/19 16:33
THE KRAFT HEINZ KHC 32,4800 -0,28 -0,85% 1.385.753,00 32,74 32,46 25/04/19 16:33
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 348,5600 -7,28 -2,05% 116.109,00 355,34 348,54 25/04/19 16:32
VERISK ANALYTICS VRSK 138,0500 -1,45 -1,04% 90.396,00 139,48 138,05 25/04/19 16:31
VERTEX PHARMACEU VRTX 171,7100 -0,87 -0,50% 154.910,00 173,16 170,20 25/04/19 16:33
VODAFONE GRP SP ADR VOD 17,8600 -0,11 -0,61% 664.729,00 17,91 17,82 25/04/19 16:32
WALGREENS BOOTS WBA 52,9100 -0,56 -1,05% 1.069.875,00 53,42 52,75 25/04/19 16:33
WESTERN DIGITAL WDC 52,9000 -1,04 -1,93% 1.263.645,00 54,65 52,53 25/04/19 16:33
WORKDAY-A WDAY 196,4000 1,03 0,53% 420.828,00 199,36 195,80 25/04/19 16:32
WYNN RESORTS WYNN 144,4700 0,07 0,05% 469.297,00 147,90 144,35 25/04/19 16:32
XILINX XLNX 118,4300 -21,29 -15,24% 10.811.144,00 126,60 116,70 25/04/19 16:33
Publicidad

Últimas Noticias