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

NASDAQ 100 (NDX)

7.107,2330  -8,8553 -0,1244%
19/10/2018 23:16 Apt. 7.169,4493 Vol. 0,00 Max. 7.227,96 Min. 7.080,74
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,7500 -2,06 -2,87% 10.771.813,00 72,76 69,53 19/10/18 02:00
ADOBE ADBE 245,0300 -5,32 -2,13% 4.070.625,00 252,89 243,64 19/10/18 02:00
ALEXION PHARM ALXN 125,8900 -0,67 -0,53% 1.166.926,00 128,99 125,40 19/10/18 02:00
ALIGN TECHNOLOGY ALGN 312,7900 -10,27 -3,18% 1.335.211,00 327,71 310,46 19/10/18 02:00
ALPHAB NON VTG-C GOOG 1.096,4600 8,49 0,78% 1.267.649,00 1.110,36 1.087,75 19/10/18 02:00
ALPHABET-A GOOGL 1.105,1800 7,27 0,66% 2.064.289,00 1.120,95 1.097,03 19/10/18 02:00
AMAZON.COM AMZN 1.764,0300 -6,69 -0,38% 5.907.246,00 1.809,10 1.753,00 19/10/18 02:00
AMERICAN AIRLINE AAL 32,0400 -0,02 -0,06% 10.445.246,00 32,65 31,81 19/10/18 02:00
AMGEN AMGN 201,8000 -0,92 -0,45% 2.692.496,00 205,12 201,45 19/10/18 02:00
ANALOG DEVICES ADI 82,3350 -0,84 -1,00% 2.564.385,00 84,22 81,87 19/10/18 02:00
APPLE AAPL 219,3100 3,29 1,52% 33.078.726,00 221,26 217,43 19/10/18 02:00
APPLIED MATERIAL AMAT 34,2900 0,37 1,09% 14.616.465,00 34,81 33,89 19/10/18 02:00
ASML HOLD NY REG ASML 175,7600 -0,68 -0,39% 740.403,00 178,24 173,71 19/10/18 02:00
AUTODESK INC ADSK 133,1800 -4,11 -2,99% 3.067.639,00 140,43 133,10 19/10/18 02:00
AUTOMATIC DATA P ADP 143,4100 0,49 0,34% 1.793.230,00 145,15 142,71 19/10/18 02:00
BAIDU SP ADR-A BIDU 191,9200 0,04 0,02% 2.911.682,00 197,25 190,89 19/10/18 02:00
BIOGEN BIIB 320,4100 -9,74 -2,95% 1.884.955,00 327,12 318,53 19/10/18 02:00
BIOMARIN PHARM BMRN 103,2200 -0,60 -0,58% 929.984,00 105,45 102,41 19/10/18 02:00
BOOKING HLDG BKNG 1.805,7400 -5,97 -0,33% 262.100,00 1.836,02 1.796,00 19/10/18 02:00
BROADCOM 1YD 198,8800 -0,94 0,19% 17,00 200,19 197,53 19/10/18 15:40
CA CA 43,9600 0,06 0,14% 3.833.727,00 44,08 43,89 19/10/18 02:00
CADENCE DESIGN CDNS 40,1100 0,07 0,17% 2.582.564,00 40,72 39,97 19/10/18 02:00
CELGENE CORP CELG 82,4100 -0,54 -0,65% 3.905.486,00 84,17 82,20 19/10/18 02:00
CERNER CORP CERN 62,9800 0,24 0,38% 2.324.351,00 63,79 62,67 19/10/18 02:00
CHARTER COMM RG-A CHTR 321,3400 3,24 1,02% 1.110.173,00 324,56 316,47 19/10/18 02:00
CHECK POINT SFTW CHKP 110,2700 -0,51 -0,46% 1.037.103,00 113,03 110,26 19/10/18 02:00
CINTAS CTAS 178,6600 -2,30 -1,27% 642.287,00 182,06 177,81 19/10/18 02:00
CISCO SYSTEMS CSCO 45,3400 -0,12 -0,26% 21.356.337,00 46,20 45,13 19/10/18 02:00
CITRIX SYSTEMS CTXS 100,7000 -2,72 -2,63% 2.730.033,00 105,12 100,53 19/10/18 02:00
COGNIZANT TECH SO-A CTSH 73,6900 0,10 0,14% 3.106.897,00 74,53 73,48 19/10/18 02:00
COMCAST-A CMCSA 35,9800 0,04 0,11% 24.405.313,00 36,51 35,79 19/10/18 02:00
COSTCO WHSL COST 229,6700 1,09 0,48% 2.099.838,00 230,63 228,72 19/10/18 02:00
CSX CSX 67,9400 -0,71 -1,03% 9.908.792,00 69,28 67,84 19/10/18 02:00
CTRIP INTL SP ADS CTRP 32,6300 -0,13 -0,40% 3.703.939,00 33,84 32,36 19/10/18 02:00
DENTSPLY SIRONA XRAY 36,2800 0,61 1,71% 4.297.140,00 38,21 36,27 19/10/18 02:00
DISH NETWORK RG-A DISH 34,9100 0,51 1,48% 3.132.233,00 35,40 34,31 19/10/18 02:00
DOLLAR TREE DLTR 84,5100 -0,29 -0,34% 2.621.064,00 85,50 83,51 19/10/18 02:00
EBAY EBAY 28,7500 -2,80 -8,87% 39.779.447,00 29,58 28,37 19/10/18 02:00
ELECTRONIC ARTS EA 102,1100 -3,69 -3,49% 5.432.282,00 107,49 101,98 19/10/18 02:00
EXPEDIA GROUP EXPE 118,3200 -0,12 -0,10% 1.499.353,00 119,58 117,33 19/10/18 02:00
EXPRESS SCRPTS H ESRX 95,3000 -0,85 -0,88% 2.435.029,00 96,97 94,94 19/10/18 02:00
FACEBOOK-A FB 154,0500 -0,87 -0,56% 19.761.347,00 157,35 153,55 19/10/18 02:00
FASTENAL FAST 52,0000 -0,54 -1,03% 2.636.737,00 53,00 51,67 19/10/18 02:00
FISERV INC FISV 78,5300 0,03 0,04% 1.924.002,00 79,83 78,40 19/10/18 02:00
GILEAD SCIENCES GILD 73,2700 -0,90 -1,21% 5.036.490,00 74,80 73,15 19/10/18 02:00
HASBRO INC HAS 98,0400 -0,45 -0,46% 3.348.473,00 100,19 95,69 19/10/18 02:00
HENRY SCHEIN HSIC 82,5100 -0,78 -0,94% 1.337.183,00 84,09 82,36 19/10/18 02:00
HOLOGIC HOLX 40,8300 -0,27 -0,66% 1.619.517,00 41,60 40,70 19/10/18 02:00
IDEXX LABS IDXX 218,4000 -5,93 -2,64% 486.869,00 227,97 217,35 19/10/18 02:00
ILLUMINA ILMN 313,1000 -8,35 -2,60% 1.482.926,00 328,43 312,71 19/10/18 02:00
INCYTE INCY 66,0600 1,62 2,51% 1.635.916,00 67,02 63,75 19/10/18 02:00
INTEL INTC 44,0000 -0,97 -2,16% 28.368.505,00 45,18 43,86 19/10/18 02:00
INTUIT INTU 211,1000 -1,58 -0,74% 1.725.908,00 215,95 210,14 19/10/18 02:00
INTUITIVE SURGIC ISRG 504,2600 -18,03 -3,45% 2.144.573,00 539,98 502,38 19/10/18 02:00
J.B.HUNT TRANSP JBHT 111,6300 1,75 1,59% 1.332.005,00 111,89 109,47 19/10/18 02:00
JD.COM SP ADR-A JD 23,0100 -0,32 -1,37% 12.969.982,00 23,95 22,95 19/10/18 02:00
KLA-TENCOR KLAC 90,8100 -0,53 -0,58% 1.961.519,00 92,82 90,12 19/10/18 02:00
LAM RESEARCH COR LRCX 145,2000 0,11 0,08% 4.117.672,00 148,55 144,42 19/10/18 02:00
LIBERTY GLOBAL RG-A LBTYA 26,0100 0,21 0,81% 1.128.029,00 26,31 25,78 19/10/18 02:00
LIBERTY GLOBAL RG-C LBTYK 25,3400 0,18 0,72% 1.527.562,00 25,65 25,12 19/10/18 02:00
MARRIOTT INTL RG-A MAR 112,0400 -3,25 -2,82% 2.664.322,00 115,29 112,01 19/10/18 02:00
MAXIM INTEGR PRO MXIM 51,1400 -0,22 -0,43% 2.845.032,00 52,52 50,81 19/10/18 02:00
MERCADOLIBRE MELI 301,8700 3,11 1,04% 418.440,00 312,14 298,78 19/10/18 02:00
MICROCHIP TECH MCHP 67,0300 -0,52 -0,77% 3.224.840,00 68,70 66,84 19/10/18 02:00
MICRON TECHNOLOG MU 40,4500 -0,85 -2,06% 28.641.375,00 41,99 40,27 19/10/18 02:00
MICROSOFT MSFT 108,6600 0,16 0,15% 32.785.475,00 110,86 108,21 19/10/18 02:00
MONDELEZ INTL RG-A MDLZ 41,8000 0,76 1,85% 8.479.975,00 42,06 41,43 19/10/18 02:00
MONSTER BEVERAGE MNST 52,1100 0,28 0,54% 2.820.247,00 52,92 52,06 19/10/18 02:00
MYLAN MYL 32,2100 -0,21 -0,65% 5.702.347,00 33,09 32,15 19/10/18 02:00
NETEASE SP ADR NTES 210,1700 -1,81 -0,85% 820.243,00 219,41 208,80 19/10/18 02:00
NETFLIX NFLX 332,6700 -14,04 -4,05% 16.717.233,00 355,80 332,20 19/10/18 02:00
NVIDIA NVDA 229,1700 -10,36 -4,33% 15.340.249,00 242,55 227,70 19/10/18 02:00
O REILLY AUTO ORLY 339,8700 1,42 0,42% 629.105,00 346,00 339,57 19/10/18 02:00
PACCAR PCAR 60,2300 -0,11 -0,18% 2.555.456,00 60,97 59,91 19/10/18 02:00
PAYCHEX INC PAYX 67,9400 -0,09 -0,13% 2.365.006,00 69,09 67,87 19/10/18 02:00
PAYPAL HOLDINGS PYPL 84,7800 7,30 9,42% 34.211.905,00 86,17 82,92 19/10/18 02:00
QUALCOMM QCOM 65,3600 0,21 0,32% 10.673.025,00 66,21 65,00 19/10/18 02:00
QURATE RETAIL-A QRTEA 22,1500 0,15 0,68% 2.503.716,00 22,42 22,03 19/10/18 02:00
REGENERON PHARMA REGN 389,8300 -5,39 -1,36% 728.921,00 400,22 387,52 19/10/18 02:00
ROSS STORES ROST 94,6900 -1,24 -1,29% 2.924.222,00 96,85 94,58 19/10/18 02:00
SEAGATE TECHNOLO STX 43,8100 0,05 0,11% 2.115.673,00 44,63 43,55 19/10/18 02:00
SHIRE SP ADR SHPG 175,0100 -1,97 -1,11% 845.264,00 177,73 174,83 19/10/18 02:00
SIRIUS XM HLDGS SIRI 6,0100 -0,15 -2,44% 27.216.854,00 6,26 6,01 19/10/18 02:00
SKYWORKS SOLUTIO SWKS 85,1600 -1,07 -1,24% 1.481.577,00 87,47 84,77 19/10/18 02:00
STARBUCKS SBUX 58,6600 0,02 0,03% 10.180.500,00 59,07 58,39 19/10/18 02:00
SYMANTEC SYMC 19,6700 -0,30 -1,50% 6.400.366,00 20,10 19,54 19/10/18 02:00
SYNOPSYS SNPS 88,1000 -0,47 -0,53% 1.796.080,00 89,88 87,82 19/10/18 02:00
T-MOBILE US TMUS 69,7500 0,98 1,43% 4.744.345,00 70,14 69,21 19/10/18 02:00
TAKE-TWO INTERAC TTWO 122,4500 -4,42 -3,48% 2.095.198,00 128,90 122,03 19/10/18 02:00
TESLA TSLA 260,0000 -3,91 -1,48% 9.375.549,00 269,66 253,50 19/10/18 02:00
TEXAS INSTRUMENT TXN 98,2600 -1,28 -1,29% 10.492.546,00 100,42 97,30 19/10/18 02:00
THE KRAFT HEINZ KHC 57,5600 2,02 3,64% 8.880.707,00 57,76 56,10 19/10/18 02:00
TWENTY-FIRSTCF-A FOXA 45,8400 0,03 0,07% 11.752.569,00 46,11 45,45 19/10/18 02:00
TWENTY-FIRSTCF-B FOX 45,5300 0,10 0,22% 3.928.479,00 45,77 45,15 19/10/18 02:00
ULTA BEAUTY ULTA 270,7800 -2,66 -0,97% 977.601,00 277,86 270,62 19/10/18 02:00
VERISK ANALYTICS VRSK 116,1400 0,50 0,43% 658.522,00 117,25 115,67 19/10/18 02:00
VERTEX PHARMACEU VRTX 175,6900 -3,21 -1,79% 1.905.500,00 181,13 175,05 19/10/18 02:00
VODAFONE GRP SP ADR VOD 20,2000 0,29 1,46% 6.267.013,00 20,27 19,94 19/10/18 02:00
WALGREENS BOOTS WBA 77,3500 0,77 1,01% 5.934.953,00 78,00 76,67 19/10/18 02:00
WESTERN DIGITAL WDC 56,5400 0,71 1,27% 6.278.810,00 57,78 56,07 19/10/18 02:00
WORKDAY-A WDAY 127,7000 -2,73 -2,09% 1.855.694,00 132,54 126,89 19/10/18 02:00
WYNN RESORTS WYNN 110,2000 -3,67 -3,22% 2.777.104,00 116,05 109,90 19/10/18 02:00
XILINX XLNX 74,1000 -1,81 -2,38% 2.506.121,00 77,00 74,07 19/10/18 02:00
Publicidad

Últimas Noticias