Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Septiembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.531,0719  -37,9627 -0,5016%
21/09/2018 23:16 Apt. 7.587,3896 Vol. 0,00 Max. 7.603,86 Min. 7.522,12
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,2900 -0,36 -0,45% 11.180.110,00 81,33 80,25 21/09/18 02:00
ADOBE SYSTEMS ADBE 260,8800 -5,46 -2,05% 6.186.497,00 267,50 260,24 21/09/18 02:00
ALEXION PHARM ALXN 121,9900 -2,62 -2,10% 1.688.980,00 125,50 121,91 21/09/18 02:00
ALIGN TECHNOLOGY ALGN 380,8400 1,00 0,26% 786.072,00 384,24 378,43 21/09/18 02:00
ALPHAB NON VTG-C GOOG 1.166,0900 -20,78 -1,75% 4.405.584,00 1.192,21 1.166,04 21/09/18 02:00
ALPHABET-A GOOGL 1.172,1200 -19,45 -1,63% 4.561.119,00 1.196,58 1.172,06 21/09/18 02:00
AMAZON.COM AMZN 1.915,0100 -29,29 -1,51% 6.855.898,00 1.957,31 1.910,50 21/09/18 02:00
AMERICAN AIRLINE AAL 43,6000 1,71 4,08% 10.743.088,00 43,89 41,99 21/09/18 02:00
AMGEN AMGN 205,1000 0,00 0,00% 7.313.970,00 206,62 204,17 21/09/18 02:00
ANALOG DEVICES ADI 94,5600 -0,54 -0,57% 4.416.466,00 95,70 94,19 21/09/18 02:00
APPLE AAPL 217,6600 -2,37 -1,08% 96.246.748,00 221,36 217,29 21/09/18 02:00
APPLIED MATERIAL AMAT 39,6300 0,24 0,61% 20.729.489,00 39,96 39,15 21/09/18 02:00
ASML HOLD NY REG ASML 188,4300 -3,06 -1,60% 1.116.660,00 190,10 187,96 21/09/18 02:00
AUTODESK INC ADSK 152,4000 -0,83 -0,54% 2.662.729,00 154,59 151,63 21/09/18 02:00
AUTOMATIC DATA P ADP 150,6800 1,80 1,21% 4.234.330,00 151,01 148,79 21/09/18 02:00
BAIDU SP ADR-A BIDU 228,8500 -1,77 -0,77% 3.506.019,00 234,88 228,40 21/09/18 02:00
BIOGEN BIIB 345,4100 4,17 1,22% 3.874.482,00 345,41 338,52 21/09/18 02:00
BIOMARIN PHARM BMRN 97,8400 -2,56 -2,55% 1.956.985,00 100,84 96,79 21/09/18 02:00
BOOKING HLDG BKNG 1.956,7400 9,00 0,46% 597.447,00 1.962,12 1.939,61 21/09/18 02:00
BROADCOM 1YD 210,0100 3,00 1,45% 36,00 210,01 206,12 21/09/18 16:24
CA CA 44,0900 0,07 0,16% 4.318.578,00 44,12 44,00 21/09/18 02:00
CADENCE DESIGN CDNS 45,5300 -0,22 -0,48% 3.650.264,00 45,93 45,44 21/09/18 02:00
CELGENE CORP CELG 87,7200 -0,58 -0,66% 6.625.151,00 89,17 87,45 21/09/18 02:00
CERNER CORP CERN 63,8200 -0,49 -0,76% 5.304.477,00 64,97 63,76 21/09/18 02:00
CHARTER COMM RG-A CHTR 332,5900 2,60 0,79% 3.811.870,00 334,98 329,49 21/09/18 02:00
CHECK POINT SFTW CHKP 117,7500 -0,96 -0,81% 1.456.572,00 118,76 117,66 21/09/18 02:00
CINTAS CTAS 211,7000 0,01 0,00% 848.670,00 213,94 211,15 21/09/18 02:00
CISCO SYSTEMS CSCO 48,5600 0,83 1,74% 59.664.599,00 48,64 47,82 21/09/18 02:00
CITRIX SYSTEMS CTXS 110,3600 -0,08 -0,07% 2.837.675,00 111,33 109,89 21/09/18 02:00
COGNIZANT TECH SO-A CTSH 77,6100 0,44 0,57% 5.358.228,00 77,85 77,19 21/09/18 02:00
COMCAST-A CMCSA 37,9000 0,09 0,24% 57.634.240,00 38,06 37,48 21/09/18 02:00
COSTCO WHSL COST 234,7600 0,84 0,36% 3.718.002,00 235,84 234,01 21/09/18 02:00
CSX CSX 73,9900 0,94 1,29% 18.291.734,00 74,13 72,69 21/09/18 02:00
CTRIP INTL SP ADS CTRP 39,4100 -0,07 -0,18% 4.424.505,00 40,11 39,25 21/09/18 02:00
DENTSPLY SIRONA XRAY 38,7600 0,12 0,31% 4.572.333,00 38,78 38,12 21/09/18 02:00
DISH NETWORK RG-A DISH 36,5100 -0,11 -0,30% 4.193.175,00 36,92 36,27 21/09/18 02:00
DOLLAR TREE DLTR 85,0700 -1,15 -1,33% 4.206.583,00 86,71 84,67 21/09/18 02:00
EBAY EBAY 34,0400 -0,20 -0,58% 24.874.963,00 34,46 33,95 21/09/18 02:00
ELECTRONIC ARTS EA 115,0200 1,55 1,37% 7.421.852,00 116,03 113,96 21/09/18 02:00
EXPEDIA GROUP EXPE 133,7300 -0,70 -0,52% 2.440.124,00 135,69 133,55 21/09/18 02:00
EXPRESS SCRPTS H ESRX 94,5800 -0,46 -0,48% 8.312.150,00 95,51 94,48 21/09/18 02:00
FACEBOOK-A FB 162,9300 -3,09 -1,86% 45.994.800,00 167,25 162,81 21/09/18 02:00
FASTENAL FAST 58,9000 0,19 0,32% 2.397.982,00 59,50 58,73 21/09/18 02:00
FISERV INC FISV 81,4400 1,32 1,65% 4.347.564,00 81,50 80,00 21/09/18 02:00
GILEAD SCIENCES GILD 75,5100 0,68 0,91% 9.578.716,00 75,93 74,75 21/09/18 02:00
HASBRO INC HAS 107,4600 0,45 0,42% 1.875.887,00 107,84 106,79 21/09/18 02:00
HENRY SCHEIN HSIC 85,6700 -0,21 -0,24% 1.614.191,00 86,60 85,21 21/09/18 02:00
HOLOGIC HOLX 41,2400 0,07 0,17% 1.915.357,00 41,38 41,16 21/09/18 02:00
IDEXX LABS IDXX 241,1300 -0,89 -0,37% 668.740,00 244,13 240,79 21/09/18 02:00
ILLUMINA ILMN 358,1600 1,84 0,52% 1.171.341,00 360,63 356,50 21/09/18 02:00
INCYTE INCY 66,5900 -1,69 -2,48% 1.992.823,00 68,86 66,42 21/09/18 02:00
INTEL INTC 46,6600 -0,54 -1,14% 52.650.601,00 47,42 46,37 21/09/18 02:00
INTUIT INTU 220,4400 -1,01 -0,46% 5.539.730,00 223,52 219,76 21/09/18 02:00
INTUITIVE SURGIC ISRG 556,7700 -4,41 -0,79% 1.071.845,00 564,87 556,47 21/09/18 02:00
J.B.HUNT TRANSP JBHT 119,0000 -0,41 -0,34% 1.852.443,00 119,74 117,11 21/09/18 02:00
JD.COM SP ADR-A JD 26,4900 -0,44 -1,63% 14.918.432,00 27,35 26,25 21/09/18 02:00
KLA-TENCOR KLAC 104,5200 0,60 0,58% 3.195.258,00 105,45 103,54 21/09/18 02:00
LAM RESEARCH COR LRCX 155,6800 0,40 0,26% 4.191.008,00 156,55 153,51 21/09/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,2500 0,08 0,27% 2.209.540,00 29,36 28,79 21/09/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,2500 0,00 0,00% 5.181.838,00 28,46 27,92 21/09/18 02:00
MARRIOTT INTL RG-A MAR 130,9000 -1,28 -0,97% 5.531.014,00 133,36 130,41 21/09/18 02:00
MAXIM INTEGR PRO MXIM 59,5200 -0,06 -0,10% 3.505.028,00 59,67 58,77 21/09/18 02:00
MERCADOLIBRE MELI 319,6800 -3,40 -1,05% 643.837,00 330,11 319,30 21/09/18 02:00
MICROCHIP TECH MCHP 82,7500 -0,63 -0,76% 4.101.251,00 83,71 82,37 21/09/18 02:00
MICRON TECHNOLOG MU 44,7400 -1,32 -2,87% 97.053.409,00 45,60 43,80 21/09/18 02:00
MICROSOFT MSFT 114,2600 0,69 0,61% 71.229.698,00 115,29 113,51 21/09/18 02:00
MONDELEZ INTL RG-A MDLZ 43,9400 0,07 0,16% 9.146.025,00 44,35 43,81 21/09/18 02:00
MONSTER BEVERAGE MNST 59,8500 -0,53 -0,88% 6.213.527,00 60,87 59,82 21/09/18 02:00
MYLAN MYL 38,9900 0,26 0,67% 5.187.668,00 39,59 38,59 21/09/18 02:00
NETEASE SP ADR NTES 214,7500 1,56 0,73% 1.358.722,00 219,28 214,15 21/09/18 02:00
NETFLIX NFLX 361,1900 -4,17 -1,14% 11.930.568,00 372,22 360,74 21/09/18 02:00
NVIDIA NVDA 263,4500 -2,83 -1,06% 10.878.157,00 268,60 262,11 21/09/18 02:00
O REILLY AUTO ORLY 344,5100 -0,03 -0,01% 1.041.080,00 345,62 342,19 21/09/18 02:00
PACCAR PCAR 72,2000 -0,21 -0,29% 2.348.894,00 72,89 72,03 21/09/18 02:00
PAYCHEX INC PAYX 75,2500 0,49 0,66% 4.077.084,00 75,57 74,70 21/09/18 02:00
PAYPAL HOLDINGS PYPL 90,6200 0,02 0,02% 25.379.398,00 92,00 90,42 21/09/18 02:00
QUALCOMM QCOM 73,7000 -0,90 -1,21% 23.465.801,00 74,87 73,13 21/09/18 02:00
QURATE RETAIL-A QRTEA 22,6300 0,07 0,31% 4.639.846,00 22,82 22,52 21/09/18 02:00
REGENERON PHARMA REGN 390,2800 3,03 0,78% 1.147.805,00 393,32 387,39 21/09/18 02:00
ROSS STORES ROST 97,4900 1,06 1,10% 5.646.515,00 97,87 96,27 21/09/18 02:00
SEAGATE TECHNOLO STX 49,2800 0,26 0,53% 8.344.370,00 49,47 48,36 21/09/18 02:00
SHIRE SP ADR SHPG 178,3800 -1,60 -0,89% 582.499,00 179,80 178,15 21/09/18 02:00
SIRIUS XM HLDGS SIRI 6,9800 -0,03 -0,43% 30.028.443,00 7,04 6,95 21/09/18 02:00
SKYWORKS SOLUTIO SWKS 92,1700 0,56 0,61% 3.894.055,00 92,54 90,77 21/09/18 02:00
STARBUCKS SBUX 57,4500 1,02 1,81% 25.800.450,00 57,57 56,52 21/09/18 02:00
SYMANTEC SYMC 20,9000 0,20 0,97% 11.097.680,00 21,04 20,74 21/09/18 02:00
SYNOPSYS SNPS 99,2200 -0,56 -0,56% 2.234.173,00 100,50 99,02 21/09/18 02:00
T-MOBILE US TMUS 69,0700 -0,06 -0,09% 4.046.051,00 69,77 68,89 21/09/18 02:00
TAKE-TWO INTERAC TTWO 132,0700 1,12 0,86% 2.887.054,00 134,18 131,04 21/09/18 02:00
TESLA TSLA 299,1000 0,77 0,26% 5.050.478,00 300,58 295,37 21/09/18 02:00
TEXAS INSTRUMENT TXN 110,0500 1,56 1,44% 10.924.000,00 110,90 109,54 21/09/18 02:00
THE KRAFT HEINZ KHC 57,1200 -0,45 -0,78% 11.543.608,00 57,94 57,05 21/09/18 02:00
TWENTY-FIRSTCF-A FOXA 44,3300 -0,24 -0,54% 20.513.488,00 44,79 44,18 21/09/18 02:00
TWENTY-FIRSTCF-B FOX 43,8900 -0,31 -0,70% 14.400.061,00 44,37 43,81 21/09/18 02:00
ULTA BEAUTY ULTA 280,7700 -3,99 -1,40% 1.144.558,00 286,53 280,73 21/09/18 02:00
VERISK ANALYTICS VRSK 120,0300 -0,76 -0,63% 2.722.359,00 121,47 119,79 21/09/18 02:00
VERTEX PHARMACEU VRTX 180,0800 -0,44 -0,24% 1.642.003,00 182,00 179,34 21/09/18 02:00
VODAFONE GRP SP ADR VOD 22,8100 0,19 0,84% 6.747.928,00 22,85 22,49 21/09/18 02:00
WALGREENS BOOTS WBA 73,0000 0,11 0,15% 8.826.472,00 73,20 71,94 21/09/18 02:00
WESTERN DIGITAL WDC 60,7200 0,67 1,12% 9.921.216,00 61,09 59,11 21/09/18 02:00
WORKDAY-A WDAY 138,6300 -3,03 -2,14% 1.819.117,00 142,79 138,48 21/09/18 02:00
WYNN RESORTS WYNN 136,7300 -0,58 -0,42% 5.337.133,00 138,95 136,49 21/09/18 02:00
XILINX XLNX 78,7300 -0,24 -0,30% 3.885.222,00 79,88 78,43 21/09/18 02:00
Publicidad

Últimas Noticias