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

NASDAQ 100 (NDX)

7.562,7030  72,3799 0,9663%
20/09/2018 18:11 Apt. 7.534,0219 Vol. 0,00 Max. 7.579,30 Min. 7.523,87
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,2900 0,71 0,89% 1.571.638,00 80,33 79,35 20/09/18 18:10
ADOBE SYSTEMS ADBE 268,5600 3,68 1,39% 940.592,00 269,54 264,19 20/09/18 18:10
ALEXION PHARM ALXN 123,9600 1,99 1,63% 385.441,00 124,22 122,69 20/09/18 18:10
ALIGN TECHNOLOGY ALGN 377,5600 -2,38 -0,63% 267.018,00 385,48 375,95 20/09/18 18:10
ALPHAB NON VTG-C GOOG 1.185,0000 13,91 1,19% 510.444,00 1.186,34 1.173,36 20/09/18 18:10
ALPHABET-A GOOGL 1.189,4100 15,14 1,29% 599.548,00 1.190,24 1.176,25 20/09/18 18:10
AMAZON.COM AMZN 1.947,8000 21,38 1,11% 1.718.790,00 1.955,00 1.932,25 20/09/18 18:10
AMERICAN AIRLINE AAL 41,4500 -0,15 -0,36% 2.759.846,00 42,17 41,19 20/09/18 18:11
AMGEN AMGN 204,3647 1,16 0,57% 689.351,00 205,13 203,02 20/09/18 18:10
ANALOG DEVICES ADI 94,7800 2,20 2,38% 1.342.597,00 95,66 93,45 20/09/18 18:10
APPLE AAPL 220,8700 2,50 1,14% 13.229.150,00 222,28 219,15 20/09/18 18:11
APPLIED MATERIAL AMAT 39,5500 0,51 1,31% 4.251.399,00 39,84 39,18 20/09/18 18:11
ASML HOLD NY REG ASML 190,0050 0,96 0,51% 286.750,00 192,06 189,84 20/09/18 18:08
AUTODESK INC ADSK 153,0900 4,69 3,16% 1.271.745,00 153,42 148,97 20/09/18 18:10
AUTOMATIC DATA P ADP 148,3300 1,36 0,93% 259.576,00 148,73 147,37 20/09/18 18:10
BAIDU SP ADR-A BIDU 229,3700 2,96 1,31% 1.798.805,00 233,00 227,82 20/09/18 18:10
BIOGEN BIIB 340,4772 1,57 0,46% 314.042,00 341,53 337,80 20/09/18 18:09
BIOMARIN PHARM BMRN 100,9600 1,19 1,19% 342.743,00 101,40 100,01 20/09/18 18:08
BOOKING HLDG BKNG 1.946,4000 19,62 1,02% 116.539,00 1.952,61 1.933,01 20/09/18 18:09
BROADCOM 1YD 207,0100 3,29 0,17% 7,00 207,01 204,80 20/09/18 16:17
CA CA 44,1600 0,06 0,14% 883.400,00 44,19 44,07 20/09/18 18:10
CADENCE DESIGN CDNS 45,6550 0,63 1,39% 424.183,00 45,77 45,14 20/09/18 18:10
CELGENE CORP CELG 88,0500 0,67 0,77% 1.382.840,00 88,19 87,00 20/09/18 18:10
CERNER CORP CERN 64,3300 0,34 0,53% 408.302,00 64,50 64,16 20/09/18 18:10
CHARTER COMM RG-A CHTR 331,7500 1,96 0,59% 303.335,00 332,15 329,38 20/09/18 18:10
CHECK POINT SFTW CHKP 119,0000 0,88 0,75% 519.838,00 120,73 118,13 20/09/18 18:10
CINTAS CTAS 211,4600 0,64 0,30% 119.633,00 212,25 209,82 20/09/18 18:08
CISCO SYSTEMS CSCO 47,5750 0,30 0,62% 5.564.420,00 47,74 47,16 20/09/18 18:10
CITRIX SYSTEMS CTXS 111,3600 0,45 0,41% 316.121,00 111,64 110,70 20/09/18 18:10
COGNIZANT TECH SO-A CTSH 77,1800 1,08 1,42% 722.086,00 77,19 76,39 20/09/18 18:11
COMCAST-A CMCSA 37,5450 0,23 0,60% 7.440.209,00 37,67 37,12 20/09/18 18:10
COSTCO WHSL COST 233,6000 -0,25 -0,11% 683.997,00 235,00 232,32 20/09/18 18:10
CSX CSX 73,6600 -0,33 -0,45% 1.413.208,00 74,53 73,53 20/09/18 18:10
CTRIP INTL SP ADS CTRP 39,1244 0,39 1,02% 3.457.277,00 39,22 38,72 20/09/18 18:10
DENTSPLY SIRONA XRAY 38,7900 0,18 0,47% 962.413,00 39,03 38,60 20/09/18 18:10
DISH NETWORK RG-A DISH 36,2500 -0,52 -1,41% 531.373,00 37,13 36,10 20/09/18 18:10
DOLLAR TREE DLTR 85,6100 1,33 1,58% 1.959.780,00 85,80 84,05 20/09/18 18:10
EBAY EBAY 34,0911 -0,13 -0,38% 7.835.248,00 34,30 33,83 20/09/18 18:10
ELECTRONIC ARTS EA 114,1900 1,27 1,12% 1.081.223,00 114,52 112,50 20/09/18 18:10
EXPEDIA GROUP EXPE 133,3600 0,58 0,44% 381.983,00 134,77 133,07 20/09/18 18:10
EXPRESS SCRPTS H ESRX 95,2600 0,62 0,66% 2.375.019,00 95,34 94,79 20/09/18 18:11
FACEBOOK-A FB 165,4300 2,37 1,45% 9.652.007,00 166,33 164,47 20/09/18 18:11
FASTENAL FAST 58,5100 0,29 0,50% 401.981,00 58,76 58,16 20/09/18 18:10
FISERV INC FISV 79,8700 0,45 0,57% 563.868,00 79,99 79,34 20/09/18 18:10
GILEAD SCIENCES GILD 74,4150 0,54 0,72% 2.016.970,00 74,58 73,84 20/09/18 18:11
HASBRO INC HAS 107,4500 -1,54 -1,41% 355.048,00 109,21 107,40 20/09/18 18:10
HENRY SCHEIN HSIC 85,4000 0,92 1,09% 208.106,00 85,47 84,52 20/09/18 18:10
HOLOGIC HOLX 41,0600 0,13 0,32% 449.711,00 41,30 40,94 20/09/18 18:10
IDEXX LABS IDXX 241,5900 0,69 0,29% 249.822,00 243,72 240,17 20/09/18 18:10
ILLUMINA ILMN 353,8450 3,48 0,99% 155.280,00 354,26 350,98 20/09/18 18:11
INCYTE INCY 68,1056 0,86 1,27% 336.477,00 68,61 67,26 20/09/18 18:10
INTEL INTC 46,9884 0,84 1,82% 8.073.739,00 47,12 46,52 20/09/18 18:10
INTUIT INTU 221,9300 1,05 0,48% 495.898,00 222,43 220,47 20/09/18 18:10
INTUITIVE SURGIC ISRG 559,2100 2,74 0,49% 156.369,00 561,97 556,83 20/09/18 18:10
J.B.HUNT TRANSP JBHT 121,8500 -0,24 -0,20% 207.662,00 123,64 121,55 20/09/18 18:10
JD.COM SP ADR-A JD 26,8850 -0,04 -0,13% 8.777.929,00 27,27 26,65 20/09/18 18:11
KLA-TENCOR KLAC 103,9400 1,49 1,45% 879.184,00 104,23 103,21 20/09/18 18:11
LAM RESEARCH COR LRCX 156,0300 2,84 1,85% 935.611,00 156,87 154,33 20/09/18 18:10
LIBERTY GLOBAL RG-A LBTYA 29,0300 0,44 1,54% 368.380,00 29,18 28,70 20/09/18 18:10
LIBERTY GLOBAL RG-C LBTYK 28,0500 0,44 1,59% 1.842.533,00 28,19 27,71 20/09/18 18:10
MARRIOTT INTL RG-A MAR 130,7500 -0,48 -0,37% 609.761,00 132,15 130,24 20/09/18 18:11
MAXIM INTEGR PRO MXIM 59,4900 1,36 2,34% 810.294,00 59,89 58,23 20/09/18 18:10
MERCADOLIBRE MELI 321,8900 6,08 1,93% 300.025,00 324,98 316,69 20/09/18 18:10
MICROCHIP TECH MCHP 83,0000 1,63 2,00% 1.216.342,00 83,86 81,72 20/09/18 18:10
MICRON TECHNOLOG MU 46,1900 1,13 2,51% 31.050.038,00 47,22 46,02 20/09/18 18:11
MICROSOFT MSFT 113,3400 1,64 1,47% 10.257.605,00 113,80 111,93 20/09/18 18:11
MONDELEZ INTL RG-A MDLZ 43,8850 0,45 1,02% 2.728.044,00 44,11 43,59 20/09/18 18:11
MONSTER BEVERAGE MNST 60,4300 1,11 1,87% 1.289.633,00 60,67 59,30 20/09/18 18:10
MYLAN MYL 38,3500 0,11 0,29% 1.061.845,00 38,89 38,21 20/09/18 18:11
NETEASE SP ADR NTES 211,7100 7,01 3,42% 693.233,00 213,15 203,69 20/09/18 18:11
NETFLIX NFLX 365,1750 -1,79 -0,49% 3.730.406,00 370,26 363,17 20/09/18 18:10
NVIDIA NVDA 264,9300 -7,05 -2,59% 5.996.833,00 268,76 264,10 20/09/18 18:11
O REILLY AUTO ORLY 344,2200 1,31 0,38% 123.375,00 344,93 340,94 20/09/18 18:10
PACCAR PCAR 72,1100 0,79 1,11% 844.253,00 72,50 71,60 20/09/18 18:10
PAYCHEX INC PAYX 74,4400 0,45 0,61% 226.889,00 74,59 74,03 20/09/18 18:10
PAYPAL HOLDINGS PYPL 90,3000 0,99 1,11% 2.427.108,00 90,50 89,19 20/09/18 18:10
QUALCOMM QCOM 74,8900 0,83 1,12% 4.936.374,00 75,08 74,21 20/09/18 18:11
QURATE RETAIL-A QRTEA 22,5100 0,39 1,76% 774.070,00 22,65 22,22 20/09/18 18:11
REGENERON PHARMA REGN 384,8589 1,16 0,30% 280.306,00 388,68 383,00 20/09/18 18:10
ROSS STORES ROST 96,1300 -0,82 -0,85% 990.236,00 97,10 95,61 20/09/18 18:11
SEAGATE TECHNOLO STX 48,5500 0,46 0,96% 2.119.682,00 49,31 48,26 20/09/18 18:10
SHIRE SP ADR SHPG 179,5900 1,01 0,57% 508.785,00 180,01 178,67 20/09/18 18:10
SIRIUS XM HLDGS SIRI 6,9850 -0,02 -0,21% 5.153.381,00 7,04 6,98 20/09/18 18:10
SKYWORKS SOLUTIO SWKS 91,3100 2,45 2,76% 1.369.945,00 91,52 89,45 20/09/18 18:10
STARBUCKS SBUX 56,3050 0,88 1,58% 4.391.571,00 56,43 55,60 20/09/18 18:11
SYMANTEC SYMC 20,6800 0,01 0,05% 1.172.888,00 20,79 20,56 20/09/18 18:10
SYNOPSYS SNPS 99,8000 0,86 0,87% 327.737,00 100,01 99,27 20/09/18 18:10
T-MOBILE US TMUS 68,7600 0,41 0,60% 463.965,00 68,88 68,34 20/09/18 18:10
TAKE-TWO INTERAC TTWO 131,7100 1,14 0,87% 507.954,00 132,50 129,67 20/09/18 18:10
TESLA TSLA 294,6200 -4,40 -1,47% 4.273.129,00 305,98 293,33 20/09/18 18:10
TEXAS INSTRUMENT TXN 108,0450 0,68 0,63% 1.567.644,00 108,98 107,80 20/09/18 18:10
THE KRAFT HEINZ KHC 57,8432 0,95 1,68% 1.363.431,00 57,92 57,22 20/09/18 18:10
TWENTY-FIRSTCF-A FOXA 44,7300 0,11 0,25% 4.126.177,00 44,84 44,65 20/09/18 18:10
TWENTY-FIRSTCF-B FOX 44,3600 0,10 0,23% 1.287.460,00 44,46 44,26 20/09/18 18:10
ULTA BEAUTY ULTA 288,1000 0,94 0,33% 239.306,00 288,93 285,59 20/09/18 18:10
VERISK ANALYTICS VRSK 121,0800 1,24 1,03% 174.833,00 121,43 119,90 20/09/18 18:10
VERTEX PHARMACEU VRTX 179,6300 3,03 1,72% 242.346,00 180,09 177,39 20/09/18 18:11
VODAFONE GRP SP ADR VOD 22,5950 0,06 0,24% 3.807.560,00 22,63 22,48 20/09/18 18:11
WALGREENS BOOTS WBA 72,6700 1,39 1,95% 2.025.205,00 72,78 71,52 20/09/18 18:10
WESTERN DIGITAL WDC 59,4800 1,09 1,87% 2.868.574,00 60,67 59,14 20/09/18 18:10
WORKDAY-A WDAY 141,8000 1,14 0,81% 430.895,00 142,10 139,52 20/09/18 18:11
WYNN RESORTS WYNN 136,8800 1,15 0,85% 960.093,00 138,77 136,40 20/09/18 18:11
XILINX XLNX 78,6800 1,03 1,33% 703.909,00 79,28 77,94 20/09/18 18:11
Publicidad

Últimas Noticias