Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Junio de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.223,3613  -28,0463 -0,3868%
19/06/2018 21:53 Apt. 7.158,7954 Vol. 0,00 Max. 7.227,90 Min. 7.138,02
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 77,1600 -0,71 -0,91% 2.931.620,00 77,30 75,66 19/06/18 21:51
ADOBE SYSTEMS ADBE 251,3300 -4,36 -1,71% 2.763.100,00 253,65 247,90 19/06/18 21:51
ALEXION PHARM ALXN 121,6150 2,95 2,48% 888.890,00 122,50 117,72 19/06/18 21:51
ALIGN TECHNOLOGY ALGN 364,6085 -5,49 -1,48% 696.851,00 369,08 358,67 19/06/18 21:51
ALPHAB NON VTG-C GOOG 1.168,0950 -5,37 -0,46% 1.225.422,00 1.171,27 1.154,01 19/06/18 21:51
ALPHABET-A GOOGL 1.178,5500 -5,03 -0,43% 2.026.685,00 1.182,81 1.161,61 19/06/18 21:51
AMAZON.COM AMZN 1.734,1947 10,40 0,60% 3.759.285,00 1.734,84 1.700,39 19/06/18 21:51
AMERICAN AIRLINE AAL 41,4850 -0,96 -2,25% 4.613.471,00 42,21 41,09 19/06/18 21:51
AMGEN AMGN 185,8700 1,92 1,04% 1.692.315,00 185,93 182,83 19/06/18 21:51
ANALOG DEVICES ADI 99,9600 -1,13 -1,12% 1.148.871,00 100,13 98,90 19/06/18 21:51
APPLE AAPL 185,6000 -3,14 -1,66% 27.871.546,00 186,33 183,45 19/06/18 21:51
APPLIED MATERIAL AMAT 48,5200 0,20 0,41% 10.875.497,00 48,81 47,20 19/06/18 21:51
ASML HOLD NY REG ASML 206,1900 -4,91 -2,33% 666.375,00 206,24 201,78 19/06/18 21:51
AUTODESK INC ADSK 140,9700 -0,29 -0,21% 2.075.978,00 141,28 138,10 19/06/18 21:51
AUTOMATIC DATA P ADP 138,5200 -0,47 -0,34% 1.443.476,00 138,85 137,44 19/06/18 21:51
BAIDU SP ADR-A BIDU 262,0000 -6,89 -2,56% 3.787.574,00 262,17 256,44 19/06/18 21:51
BIOGEN BIIB 292,0100 2,89 1,00% 1.320.176,00 296,01 286,04 19/06/18 21:51
BIOMARIN PHARM BMRN 95,4900 -0,09 -0,09% 1.226.656,00 96,86 94,30 19/06/18 21:51
BOOKING HLDG BKNG 2.140,3100 -4,91 -0,23% 205.967,00 2.146,73 2.116,16 19/06/18 21:51
BROADCOM 1YD 224,2000 -3,63 -1,97% 82,00 226,77 224,20 19/06/18 18:06
CA CA 36,9500 -0,15 -0,40% 1.834.650,00 36,99 36,68 19/06/18 21:51
CADENCE DESIGN CDNS 44,9150 -0,27 -0,59% 1.040.056,00 44,97 44,40 19/06/18 21:51
CELGENE CORP CELG 79,3300 1,60 2,06% 6.246.443,00 79,58 77,14 19/06/18 21:51
CERNER CORP CERN 61,3650 -0,01 -0,01% 940.345,00 61,41 60,67 19/06/18 21:51
CHARTER COMM RG-A CHTR 292,9300 -2,32 -0,79% 916.865,00 295,00 286,31 19/06/18 21:51
CHECK POINT SFTW CHKP 99,5200 -0,94 -0,94% 602.350,00 99,93 99,03 19/06/18 21:51
CINTAS CTAS 190,4900 -0,54 -0,28% 233.549,00 190,69 187,86 19/06/18 21:51
CISCO SYSTEMS CSCO 43,7850 -0,43 -0,96% 15.612.495,00 44,02 43,44 19/06/18 21:51
CITRIX SYSTEMS CTXS 108,4000 0,92 0,86% 1.554.890,00 108,54 106,04 19/06/18 21:51
COGNIZANT TECH SO-A CTSH 79,1300 -0,88 -1,10% 2.457.041,00 79,66 78,55 19/06/18 21:51
COMCAST-A CMCSA 32,8000 0,22 0,68% 22.272.920,00 33,08 32,17 19/06/18 21:51
COSTCO WHSL COST 207,2300 1,02 0,49% 1.385.253,00 207,81 204,62 19/06/18 21:51
CSX CSX 64,8400 -1,27 -1,92% 3.967.170,00 65,52 64,70 19/06/18 21:51
CTRIP INTL SP ADS CTRP 49,9200 -1,30 -2,54% 5.361.497,00 50,09 49,05 19/06/18 21:51
DENTSPLY SIRONA XRAY 45,0000 0,28 0,63% 2.200.829,00 45,37 44,10 19/06/18 21:51
DISH NETWORK RG-A DISH 34,1000 -0,35 -1,02% 1.600.566,00 34,60 33,95 19/06/18 21:51
DOLLAR TREE DLTR 87,1050 -1,30 -1,46% 2.204.804,00 87,79 86,27 19/06/18 21:51
EBAY EBAY 39,1650 0,31 0,78% 5.498.421,00 39,30 38,28 19/06/18 21:51
ELECTRONIC ARTS EA 143,1000 -1,76 -1,22% 2.665.061,00 144,83 141,62 19/06/18 21:51
EXPEDIA GROUP EXPE 124,7900 -0,47 -0,38% 778.827,00 125,34 123,57 19/06/18 21:51
EXPRESS SCRPTS H ESRX 80,4000 -0,08 -0,10% 1.749.026,00 80,48 79,60 19/06/18 21:51
FACEBOOK-A FB 197,5200 -0,79 -0,40% 16.724.527,00 197,96 193,79 19/06/18 21:51
FASTENAL FAST 52,0650 -0,31 -0,58% 1.238.607,00 52,39 51,78 19/06/18 21:51
FISERV INC FISV 76,1100 -0,11 -0,14% 966.194,00 76,22 75,55 19/06/18 21:51
GILEAD SCIENCES GILD 70,7900 1,73 2,51% 6.094.742,00 70,99 68,16 19/06/18 21:51
HASBRO INC HAS 89,8100 -1,30 -1,43% 1.311.904,00 90,41 88,15 19/06/18 21:51
HENRY SCHEIN HSIC 72,2400 -0,66 -0,91% 661.122,00 72,73 72,02 19/06/18 21:51
HOLOGIC HOLX 39,7500 -0,49 -1,22% 1.381.916,00 40,25 39,63 19/06/18 21:51
IDEXX LABS IDXX 225,3600 -0,89 -0,39% 246.443,00 226,64 223,56 19/06/18 21:51
ILLUMINA ILMN 285,0500 -3,80 -1,32% 566.357,00 286,74 283,58 19/06/18 21:51
INCYTE INCY 72,7000 0,68 0,94% 2.357.679,00 73,35 71,28 19/06/18 21:51
INTEL INTC 52,9100 -0,31 -0,58% 23.489.644,00 52,95 51,88 19/06/18 21:51
INTUIT INTU 210,3500 1,19 0,57% 1.272.644,00 210,85 207,12 19/06/18 21:51
INTUITIVE SURGIC ISRG 487,6600 -3,01 -0,61% 464.757,00 488,81 483,16 19/06/18 21:51
J.B.HUNT TRANSP JBHT 127,2800 -2,01 -1,55% 388.039,00 128,40 125,55 19/06/18 21:51
JD.COM SP ADR-A JD 41,8900 -1,87 -4,27% 24.755.804,00 42,37 40,89 19/06/18 21:51
KLA-TENCOR KLAC 110,5650 -1,49 -1,33% 782.235,00 111,28 109,14 19/06/18 21:51
LAM RESEARCH COR LRCX 173,3100 -0,89 -0,51% 2.438.618,00 174,83 170,51 19/06/18 21:51
LIBERTY GLOBAL RG-A LBTYA 29,0000 -0,23 -0,79% 1.315.055,00 29,09 28,78 19/06/18 21:51
LIBERTY GLOBAL RG-C LBTYK 27,9599 -0,27 -0,96% 2.490.554,00 28,13 27,81 19/06/18 21:51
MARRIOTT INTL RG-A MAR 136,4500 -2,22 -1,60% 909.738,00 137,52 135,50 19/06/18 21:51
MAXIM INTEGR PRO MXIM 60,2300 -0,89 -1,46% 1.549.782,00 60,53 59,63 19/06/18 21:51
MERCADOLIBRE MELI 295,7100 1,13 0,38% 563.552,00 298,42 286,12 19/06/18 21:51
MICROCHIP TECH MCHP 100,3700 -1,27 -1,25% 1.329.698,00 101,41 99,54 19/06/18 21:51
MICRON TECHNOLOG MU 59,1500 0,70 1,20% 37.604.241,00 59,46 57,11 19/06/18 21:51
MICROSOFT MSFT 100,7950 -0,07 -0,06% 20.521.154,00 100,92 99,50 19/06/18 21:51
MONDELEZ INTL RG-A MDLZ 40,3200 0,14 0,35% 4.205.944,00 40,58 39,90 19/06/18 21:51
MONSTER BEVERAGE MNST 55,8800 -0,21 -0,37% 1.486.905,00 56,12 55,61 19/06/18 21:51
MYLAN MYL 38,7100 0,13 0,34% 2.308.594,00 38,79 37,93 19/06/18 21:51
NETEASE SP ADR NTES 249,4000 -2,96 -1,17% 961.917,00 252,50 242,72 19/06/18 21:51
NETFLIX NFLX 405,0500 14,65 3,75% 15.154.463,00 405,16 388,50 19/06/18 21:51
NVIDIA NVDA 259,8500 -5,24 -1,98% 12.156.176,00 262,41 255,02 19/06/18 21:51
O REILLY AUTO ORLY 282,0100 -0,10 -0,04% 460.412,00 283,20 278,85 19/06/18 21:51
PACCAR PCAR 62,7450 -0,84 -1,31% 1.362.232,00 63,03 62,07 19/06/18 21:51
PAYCHEX INC PAYX 69,3450 -0,11 -0,15% 1.110.635,00 69,44 68,85 19/06/18 21:51
PAYPAL HOLDINGS PYPL 84,5100 -1,34 -1,56% 4.928.558,00 84,96 83,43 19/06/18 21:51
QUALCOMM QCOM 58,6800 -0,52 -0,88% 6.223.357,00 58,70 57,85 19/06/18 21:51
QURATE RETAIL-A QRTEA 21,3100 -0,17 -0,79% 2.228.770,00 21,54 21,19 19/06/18 21:51
REGENERON PHARMA REGN 326,5900 10,98 3,48% 868.298,00 326,65 312,41 19/06/18 21:51
ROSS STORES ROST 84,9500 0,00 0,00% 1.450.780,00 85,27 83,92 19/06/18 21:51
SEAGATE TECHNOLO STX 57,8750 -1,11 -1,87% 2.014.316,00 58,06 56,62 19/06/18 21:51
SHIRE SP ADR SHPG 157,1000 -2,95 -1,84% 679.299,00 158,33 156,88 19/06/18 21:51
SIRIUS XM HLDGS SIRI 7,4750 -0,17 -2,16% 20.200.077,00 7,57 7,41 19/06/18 21:51
SKYWORKS SOLUTIO SWKS 99,3650 -1,74 -1,72% 1.265.105,00 100,60 98,42 19/06/18 21:51
STARBUCKS SBUX 57,3700 0,15 0,26% 5.882.953,00 57,38 56,34 19/06/18 21:51
SYMANTEC SYMC 21,0050 -0,16 -0,73% 2.408.947,00 21,11 20,83 19/06/18 21:51
SYNOPSYS SNPS 89,0000 -1,48 -1,64% 789.116,00 89,93 88,95 19/06/18 21:51
T-MOBILE US TMUS 60,5100 0,15 0,25% 3.051.804,00 60,88 59,43 19/06/18 21:51
TAKE-TWO INTERAC TTWO 117,7500 -2,94 -2,44% 1.106.575,00 120,02 116,47 19/06/18 21:51
TESLA TSLA 352,4100 -18,42 -4,97% 12.114.138,00 370,00 346,25 19/06/18 21:51
TEXAS INSTRUMENT TXN 113,5650 -0,83 -0,72% 2.439.799,00 113,91 112,20 19/06/18 21:51
THE KRAFT HEINZ KHC 62,0300 1,16 1,91% 4.727.149,00 62,27 60,50 19/06/18 21:51
TWENTY-FIRSTCF-A FOXA 44,6500 0,09 0,20% 8.544.736,00 45,06 44,26 19/06/18 21:51
TWENTY-FIRSTCF-B FOX 44,3050 -0,07 -0,15% 1.771.930,00 44,80 43,82 19/06/18 21:51
ULTA BEAUTY ULTA 246,4500 -0,81 -0,33% 715.068,00 248,56 242,76 19/06/18 21:51
VERISK ANALYTICS VRSK 109,1300 -0,47 -0,43% 430.888,00 109,28 108,35 19/06/18 21:51
VERTEX PHARMACEU VRTX 154,5500 2,86 1,89% 1.220.857,00 155,08 149,67 19/06/18 21:51
VODAFONE GRP SP ADR VOD 24,4900 0,00 0,00% 3.522.359,00 24,59 24,26 19/06/18 21:51
WALGREENS BOOTS WBA 64,5400 0,39 0,61% 3.454.213,00 64,76 63,67 19/06/18 21:51
WESTERN DIGITAL WDC 80,4700 0,20 0,25% 2.293.964,00 80,89 78,90 19/06/18 21:51
WORKDAY-A WDAY 129,2600 -1,87 -1,43% 1.369.240,00 130,29 127,41 19/06/18 21:51
WYNN RESORTS WYNN 172,2300 -2,86 -1,63% 2.226.952,00 175,37 171,82 19/06/18 21:51
XILINX XLNX 68,3800 -1,37 -1,96% 1.567.107,00 68,94 67,46 19/06/18 21:51
Publicidad

Últimas Noticias