Publicidad
  • Un producto de Webfinancialgroup
  • 23 de abril de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.648,8031  -18,9479 -0,2842%
23/04/2018 23:03 Apt. 6.699,1633 Vol. 0,00 Max. 6.721,65 Min. 6.613,55
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 66,2300 -0,07 -0,11% 4.312.412,00 67,84 65,97 23/04/18 22:30
ADOBE SYSTEMS ADBE 225,3000 0,06 0,03% 2.094.607,00 229,15 224,75 23/04/18 22:30
AKAMAI TECHNOLOG AKAM 71,6700 0,37 0,52% 637.720,00 72,27 71,08 23/04/18 22:30
ALEXION PHARM ALXN 107,8300 0,05 0,05% 1.479.971,00 110,46 107,43 23/04/18 22:30
ALIGN TECHNOLOGY ALGN 247,2000 0,13 0,05% 841.172,00 251,37 245,01 23/04/18 22:30
ALPHAB NON VTG-C GOOG 1.067,4500 -5,51 -0,51% 2.239.816,00 1.082,72 1.060,70 23/04/18 22:30
ALPHABET-A GOOGL 1.073,8100 -3,51 -0,33% 3.355.491,00 1.088,00 1.066,68 23/04/18 22:30
AMAZON.COM AMZN 1.517,8600 -9,63 -0,63% 4.446.170,00 1.548,00 1.503,41 23/04/18 22:30
AMERICAN AIRLINE AAL 46,6800 -0,10 -0,21% 4.189.923,00 47,19 46,12 23/04/18 22:30
AMGEN AMGN 174,6600 3,10 1,81% 3.568.247,00 176,97 171,25 23/04/18 22:30
ANALOG DEVICES ADI 88,0000 -1,76 -1,96% 2.730.537,00 90,19 87,52 23/04/18 22:30
APPLE AAPL 165,2400 -0,48 -0,29% 35.953.634,00 166,92 164,09 23/04/18 22:30
APPLIED MATERIAL AMAT 50,1800 -0,91 -1,78% 12.256.355,00 51,74 49,93 23/04/18 22:30
AUTODESK INC ADSK 129,1800 -0,91 -0,70% 1.334.956,00 132,04 128,29 23/04/18 22:30
AUTOMATIC DATA P ADP 117,1000 0,26 0,22% 1.683.120,00 117,76 116,95 23/04/18 22:30
BAIDU SP ADR-A BIDU 231,4200 -1,08 -0,46% 1.532.696,00 235,05 230,14 23/04/18 22:30
BIOGEN BIIB 259,3000 -3,72 -1,41% 1.920.566,00 264,48 258,00 23/04/18 22:30
BIOMARIN PHARM BMRN 82,0800 -0,22 -0,27% 875.622,00 83,07 81,63 23/04/18 22:30
BOOKING HLDG BKNG 2.133,6900 2,32 0,11% 249.845,00 2.150,30 2.112,69 23/04/18 22:30
BROADCOM 1YD 185,7600 -3,45 0,00% 0,00 185,76 185,76 23/04/18 09:04
CA CA 34,7500 0,17 0,49% 1.887.114,00 34,86 34,55 23/04/18 22:30
CELGENE CORP CELG 89,4850 0,54 0,60% 3.473.828,00 90,03 88,71 23/04/18 22:30
CERNER CORP CERN 58,5600 0,33 0,57% 2.311.864,00 59,44 58,08 23/04/18 22:30
CHARTER COMM RG-A CHTR 309,9700 -0,97 -0,31% 805.785,00 315,04 309,16 23/04/18 22:30
CHECK POINT SFTW CHKP 102,8000 0,57 0,56% 1.961.853,00 103,00 101,85 23/04/18 22:30
CINTAS CTAS 173,1200 0,00 0,00% 344.655,00 174,09 172,36 23/04/18 22:30
CISCO SYSTEMS CSCO 44,2500 0,16 0,36% 19.931.404,00 44,48 43,87 23/04/18 22:30
CITRIX SYSTEMS CTXS 97,0300 0,46 0,48% 1.001.876,00 97,79 96,56 23/04/18 22:30
COGNIZANT TECH SO-A CTSH 81,5700 -0,20 -0,24% 2.070.714,00 82,20 81,23 23/04/18 22:30
COMCAST-A CMCSA 33,8700 0,66 1,99% 20.877.544,00 33,92 33,17 23/04/18 22:30
COSTCO WHSL COST 193,3500 -0,21 -0,11% 1.542.883,00 194,38 192,26 23/04/18 22:30
CSX CSX 60,3400 0,30 0,50% 5.320.430,00 60,68 59,95 23/04/18 22:30
CTRIP INTL SP ADS CTRP 42,9400 0,29 0,68% 4.052.507,00 43,76 42,70 23/04/18 22:30
DENTSPLY SIRONA XRAY 49,4800 0,14 0,28% 1.419.818,00 49,90 49,13 23/04/18 22:30
DISCOVERY-A DISCA 23,7700 0,61 2,63% 5.186.993,00 23,89 23,07 23/04/18 22:30
DISCOVERY-C DISCK 22,1400 0,68 3,17% 4.784.618,00 22,26 21,24 23/04/18 22:30
DISH NETWORK RG-A DISH 37,2800 0,05 0,13% 2.190.337,00 37,49 36,92 23/04/18 22:30
DOLLAR TREE DLTR 97,5100 -0,05 -0,05% 2.180.245,00 98,02 96,47 23/04/18 22:30
EBAY EBAY 41,6000 -0,60 -1,42% 8.377.332,00 42,50 41,49 23/04/18 22:30
ELECTRONIC ARTS EA 119,6000 -1,29 -1,07% 1.795.679,00 122,39 119,25 23/04/18 22:30
EXPEDIA GROUP EXPE 110,3900 0,62 0,56% 2.125.160,00 112,30 109,17 23/04/18 22:30
EXPRESS SCRPTS H ESRX 75,1900 1,70 2,31% 3.428.146,00 75,55 72,88 23/04/18 22:30
FACEBOOK-A FB 165,8400 -0,44 -0,26% 22.680.627,00 168,45 165,09 23/04/18 22:30
FASTENAL FAST 50,3700 -0,12 -0,24% 1.937.464,00 51,03 49,96 23/04/18 22:30
FISERV INC FISV 71,0900 -0,25 -0,35% 763.977,00 71,74 70,88 23/04/18 22:30
GILEAD SCIENCES GILD 74,0100 0,31 0,42% 5.014.156,00 74,32 73,35 23/04/18 22:30
HASBRO INC HAS 86,1200 3,31 4,00% 9.529.469,00 86,88 79,00 23/04/18 22:30
HENRY SCHEIN HSIC 73,7900 4,72 6,83% 3.527.931,00 74,18 71,23 23/04/18 22:30
HOLOGIC HOLX 38,4300 0,13 0,34% 1.323.543,00 38,68 38,28 23/04/18 22:30
IDEXX LABS IDXX 197,6300 0,88 0,45% 205.772,00 200,35 196,78 23/04/18 22:30
ILLUMINA ILMN 245,8500 1,25 0,51% 759.023,00 246,98 244,29 23/04/18 22:30
INCYTE INCY 68,1400 -0,29 -0,42% 2.614.907,00 69,91 67,70 23/04/18 22:30
INTEL INTC 51,1000 -0,43 -0,83% 21.248.318,00 51,89 50,85 23/04/18 22:30
INTUIT INTU 180,3000 2,17 1,22% 905.012,00 181,85 178,65 23/04/18 22:30
INTUITIVE SURGIC ISRG 447,8400 -8,43 -1,85% 919.239,00 459,00 446,01 23/04/18 22:30
J.B.HUNT TRANSP JBHT 120,3200 0,73 0,61% 760.035,00 120,80 119,16 23/04/18 22:30
JD.COM SP ADR-A JD 37,0000 -0,44 -1,18% 12.395.559,00 37,76 36,74 23/04/18 22:30
KLA-TENCOR KLAC 101,0000 -0,48 -0,47% 1.976.801,00 102,56 100,08 23/04/18 22:30
LAM RESEARCH COR LRCX 191,8600 -0,05 -0,03% 3.459.807,00 196,40 190,44 23/04/18 22:30
LIBERTY GLOBAL RG-A LBTYA 32,8900 1,11 3,49% 2.371.959,00 33,38 31,62 23/04/18 22:30
LIBERTY GLOBAL RG-C LBTYK 31,8000 1,35 4,43% 5.431.894,00 32,27 30,27 23/04/18 22:30
MARRIOTT INTL RG-A MAR 137,6300 0,15 0,11% 843.335,00 138,79 136,82 23/04/18 22:30
MATTEL MAT 13,7800 0,82 6,33% 13.825.928,00 13,81 12,55 23/04/18 22:30
MAXIM INTEGR PRO MXIM 53,8000 -0,60 -1,10% 4.000.416,00 54,90 53,66 23/04/18 22:30
MERCADOLIBRE MELI 330,4600 5,97 1,84% 540.239,00 331,50 324,90 23/04/18 22:30
MICROCHIP TECH MCHP 84,4000 -1,28 -1,49% 3.294.406,00 86,61 84,33 23/04/18 22:30
MICRON TECHNOLOG MU 49,0200 -1,60 -3,16% 43.497.242,00 50,88 48,81 23/04/18 22:30
MICROSOFT MSFT 95,3500 0,35 0,37% 21.569.998,00 96,29 94,63 23/04/18 22:30
MONDELEZ INTL RG-A MDLZ 40,3500 0,24 0,60% 7.846.421,00 40,40 40,01 23/04/18 22:30
MONSTER BEVERAGE MNST 56,8700 0,37 0,65% 2.409.357,00 57,46 56,49 23/04/18 22:30
MYLAN MYL 40,7800 0,06 0,15% 2.892.522,00 40,99 40,50 23/04/18 22:30
NETEASE SP ADR NTES 260,7800 -5,52 -2,07% 892.049,00 268,20 260,32 23/04/18 22:30
NETFLIX NFLX 318,6900 -9,08 -2,77% 8.870.948,00 331,22 317,08 23/04/18 22:30
NVIDIA NVDA 223,8800 -4,83 -2,11% 10.256.387,00 231,50 222,83 23/04/18 22:30
O REILLY AUTO ORLY 222,5800 1,10 0,50% 637.081,00 224,46 220,95 23/04/18 22:30
PACCAR PCAR 69,4100 0,23 0,33% 2.270.190,00 69,91 69,06 23/04/18 22:30
PAYCHEX INC PAYX 59,8500 -0,49 -0,81% 2.577.882,00 60,63 59,56 23/04/18 22:30
PAYPAL HOLDINGS PYPL 78,2100 -0,52 -0,66% 3.852.367,00 79,45 77,99 23/04/18 22:30
QU RTL GRP QVC-A QRTEA 25,2200 -0,01 -0,04% 1.425.148,00 25,54 24,98 23/04/18 22:30
QUALCOMM QCOM 50,5300 -0,91 -1,77% 10.722.171,00 51,81 50,27 23/04/18 22:30
REGENERON PHARMA REGN 316,0100 1,76 0,56% 600.125,00 318,48 313,81 23/04/18 22:30
ROSS STORES ROST 78,1400 0,82 1,06% 2.088.858,00 78,39 77,09 23/04/18 22:30
SEAGATE TECHNOLO STX 58,2200 -1,42 -2,38% 2.817.422,00 59,92 57,86 23/04/18 22:30
SHIRE SP ADR SHPG 160,0800 -4,29 -2,61% 1.305.730,00 161,50 158,50 23/04/18 22:30
SIRIUS XM HLDGS SIRI 6,3300 0,02 0,32% 16.565.619,00 6,36 6,28 23/04/18 22:30
SKYWORKS SOLUTIO SWKS 88,6400 -2,54 -2,79% 2.705.134,00 91,78 88,47 23/04/18 22:30
STARBUCKS SBUX 58,1600 0,16 0,28% 8.334.174,00 58,73 57,69 23/04/18 22:30
SYMANTEC SYMC 27,7600 0,05 0,18% 4.560.083,00 27,87 27,61 23/04/18 22:18
T-MOBILE US TMUS 62,2900 -0,80 -1,27% 2.649.060,00 63,36 62,15 23/04/18 22:30
TESLA TSLA 283,3700 -6,87 -2,37% 4.874.221,00 291,62 282,33 23/04/18 22:30
TEXAS INSTRUMENT TXN 98,0900 -1,87 -1,87% 5.567.768,00 100,59 98,02 23/04/18 22:30
THE KRAFT HEINZ KHC 57,6800 -0,54 -0,93% 7.848.910,00 58,19 57,41 23/04/18 22:30
TRACTOR SUPPLY TSCO 61,6400 1,31 2,17% 1.802.755,00 62,30 60,14 23/04/18 22:30
TWENTY-FIRSTCF-A FOXA 36,4900 -0,19 -0,52% 5.691.224,00 36,85 36,27 23/04/18 22:30
TWENTY-FIRSTCF-B FOX 36,0300 -0,15 -0,41% 1.580.063,00 36,31 35,81 23/04/18 22:30
ULTA BEAUTY ULTA 238,6500 3,60 1,53% 1.092.367,00 240,08 235,37 23/04/18 22:30
VERISK ANALYTICS VRSK 107,6500 0,27 0,25% 585.703,00 107,94 107,20 23/04/18 22:30
VERTEX PHARMACEU VRTX 158,6900 0,54 0,34% 1.154.618,00 160,13 157,74 23/04/18 22:30
VIACOM RG-B VIAB 31,0600 0,40 1,30% 2.466.034,00 31,09 30,40 23/04/18 22:30
VODAFONE GRP SP ADR VOD 30,0700 0,33 1,11% 2.881.536,00 30,20 29,83 23/04/18 22:30
WALGREENS BOOTS WBA 64,6000 0,68 1,06% 4.377.010,00 64,70 63,81 23/04/18 22:30
WESTERN DIGITAL WDC 87,0000 -2,56 -2,86% 3.336.462,00 90,14 86,64 23/04/18 22:30
WYNN RESORTS WYNN 193,2400 0,73 0,38% 1.770.842,00 194,06 189,57 23/04/18 22:30
XILINX XLNX 63,7100 -0,44 -0,69% 4.273.854,00 66,12 63,67 23/04/18 22:30
Publicidad

Últimas Noticias