Publicidad
  • Un producto de Webfinancialgroup
  • 25 de Marzo de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.291,0302  -35,0265 -0,4781%
25/03/2019 15:07 Apt. 7.299,9335 Vol. 0,00 Max. 7.342,51 Min. 7.273,26
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,3200 0,45 0,96% 1.466.585,00 47,41 46,52 25/03/19 15:09
ADOBE ADBE 260,4100 0,72 0,28% 370.471,00 261,80 257,10 25/03/19 15:08
ALEXION PHARM ALXN 129,1000 -1,11 -0,85% 190.264,00 130,42 128,30 25/03/19 15:08
ALIGN TECHNOLOGY ALGN 267,8750 -1,75 -0,65% 191.260,00 271,74 267,03 25/03/19 15:09
ALPHAB NON VTG-C GOOG 1.199,3600 -6,14 -0,51% 246.646,00 1.206,40 1.194,28 25/03/19 15:08
ALPHABET-A GOOGL 1.201,1400 -6,51 -0,54% 307.921,00 1.209,44 1.197,98 25/03/19 15:09
AMAZON.COM AMZN 1.758,4998 -6,27 -0,36% 1.299.255,00 1.777,96 1.751,75 25/03/19 15:09
AMERICAN AIRLINE AAL 30,3000 -0,27 -0,88% 993.381,00 30,64 30,23 25/03/19 15:09
AMGEN AMGN 185,5700 -1,13 -0,61% 558.622,00 187,22 185,04 25/03/19 15:08
ANALOG DEVICES ADI 104,4900 -2,91 -2,71% 523.149,00 106,09 104,00 25/03/19 15:08
APPLE AAPL 187,8901 -3,16 -1,65% 10.659.844,00 191,98 187,25 25/03/19 15:09
APPLIED MATERIAL AMAT 39,1100 -0,75 -1,88% 1.258.494,00 40,13 39,09 25/03/19 15:09
ASML HOLD NY REG ASML 185,4400 -2,31 -1,23% 106.518,00 187,50 185,29 25/03/19 15:08
AUTODESK INC ADSK 153,4800 -0,74 -0,48% 163.461,00 154,58 152,43 25/03/19 15:08
AUTOMATIC DATA P ADP 153,2100 -0,60 -0,39% 254.167,00 153,86 152,76 25/03/19 15:08
BAIDU SP ADR-A BIDU 164,4000 -2,33 -1,40% 343.217,00 166,91 164,21 25/03/19 15:09
BIOGEN BIIB 218,5302 1,82 0,84% 1.225.447,00 221,30 217,50 25/03/19 15:08
BIOMARIN PHARM BMRN 87,0900 -0,96 -1,09% 157.942,00 88,65 86,62 25/03/19 15:08
BOOKING HLDG BKNG 1.729,3000 7,71 0,45% 58.765,00 1.730,00 1.712,71 25/03/19 15:08
BROADCOM 1YD 260,0700 -3,09 1,98% 59,00 256,98 256,98 22/03/19 18:48
CADENCE DESIGN CDNS 61,6500 -0,11 -0,18% 305.627,00 61,89 61,27 25/03/19 15:08
CELGENE CORP CELG 88,0400 -0,11 -0,12% 730.359,00 88,26 87,57 25/03/19 15:08
CERNER CORP CERN 56,4900 -0,47 -0,83% 129.277,00 57,17 56,37 25/03/19 15:08
CHARTER COMM RG-A CHTR 357,8150 -2,97 -0,82% 91.883,00 362,51 356,46 25/03/19 15:08
CHECK POINT SFTW CHKP 124,7900 -0,64 -0,51% 86.882,00 125,33 124,36 25/03/19 15:08
CINTAS CTAS 192,8200 -1,73 -0,89% 122.040,00 196,07 192,58 25/03/19 15:08
CISCO SYSTEMS CSCO 52,3632 -0,38 -0,71% 2.886.740,00 52,93 52,30 25/03/19 15:09
CITRIX SYSTEMS CTXS 99,5900 -0,87 -0,87% 202.558,00 100,31 99,43 25/03/19 15:08
COGNIZANT TECH SO-A CTSH 70,4000 -0,49 -0,69% 245.352,00 70,80 70,01 25/03/19 15:08
COMCAST-A CMCSA 39,2500 -0,21 -0,53% 1.668.902,00 39,52 39,18 25/03/19 15:09
COSTCO WHSL COST 236,6300 -0,93 -0,39% 230.548,00 238,02 235,79 25/03/19 15:08
CSX CSX 72,6450 0,14 0,19% 375.731,00 73,05 72,23 25/03/19 15:08
CTRIP INTL SP ADS CTRP 40,4700 0,21 0,52% 471.905,00 40,55 39,62 25/03/19 15:08
DENTSPLY SIRONA XRAY 48,8400 -0,40 -0,81% 138.410,00 49,38 48,81 25/03/19 15:08
DOLLAR TREE DLTR 101,8350 0,41 0,40% 203.785,00 102,04 101,28 25/03/19 15:08
EBAY EBAY 36,5400 -0,11 -0,30% 711.767,00 36,69 36,28 25/03/19 15:09
ELECTRONIC ARTS EA 102,6100 0,27 0,26% 621.368,00 103,54 102,01 25/03/19 15:09
EXPEDIA GROUP EXPE 121,7500 0,11 0,09% 133.792,00 121,93 120,00 25/03/19 15:08
EXPRESS SCRPTS H ESRX 92,3300 -3,47 -3,62% 31.612.912,00 95,87 92,11 20/12/18 02:00
FACEBOOK-A FB 163,7800 -0,56 -0,34% 2.401.522,00 164,14 162,00 25/03/19 15:09
FASTENAL FAST 61,6700 -0,03 -0,05% 104.036,00 62,09 61,56 25/03/19 15:08
FISERV INC FISV 85,2200 -0,36 -0,42% 227.690,00 85,62 85,07 25/03/19 15:09
GILEAD SCIENCES GILD 63,1150 -0,66 -1,03% 661.533,00 63,99 63,10 25/03/19 15:08
HASBRO INC HAS 83,3900 -0,12 -0,14% 59.958,00 83,83 83,04 25/03/19 15:08
HENRY SCHEIN HSIC 58,8400 -0,96 -1,61% 113.260,00 60,00 58,78 25/03/19 15:08
HOLOGIC HOLX 46,6700 -0,18 -0,38% 60.386,00 46,98 46,64 25/03/19 15:08
IDEXX LABS IDXX 218,6300 -0,80 -0,36% 35.752,00 220,34 218,01 25/03/19 15:08
ILLUMINA ILMN 304,8300 -3,96 -1,28% 121.216,00 308,68 303,06 25/03/19 15:08
INCYTE INCY 84,7600 -0,58 -0,68% 53.954,00 85,70 84,34 25/03/19 15:08
INTEL INTC 52,5900 -0,67 -1,26% 2.921.255,00 53,55 52,55 25/03/19 15:09
INTUIT INTU 251,9200 -0,76 -0,30% 211.760,00 253,98 251,02 25/03/19 15:08
INTUITIVE SURGIC ISRG 559,6600 -1,60 -0,29% 72.516,00 565,12 558,27 25/03/19 15:08
J.B.HUNT TRANSP JBHT 97,2950 -0,25 -0,25% 175.060,00 97,89 97,07 25/03/19 15:08
JD.COM SP ADR-A JD 27,5700 -0,43 -1,54% 2.720.866,00 27,96 27,47 25/03/19 15:08
KLA-TENCOR KLAC 119,0900 -1,44 -1,19% 109.656,00 121,00 118,85 25/03/19 15:08
LAM RESEARCH COR LRCX 177,1850 -2,27 -1,26% 347.325,00 180,80 176,97 25/03/19 15:08
LIBERTY GLOBAL RG-A LBTYA 25,7700 -0,26 -1,00% 121.093,00 26,17 25,68 25/03/19 15:08
LIBERTY GLOBAL RG-C LBTYK 25,0750 -0,29 -1,12% 330.840,00 25,49 24,99 25/03/19 15:08
MARRIOTT INTL RG-A MAR 123,9343 -0,57 -0,45% 173.825,00 124,23 123,13 25/03/19 15:08
MAXIM INTEGR PRO MXIM 53,3200 -0,89 -1,64% 172.642,00 54,36 53,25 25/03/19 15:09
MERCADOLIBRE MELI 493,0601 -4,31 -0,87% 53.012,00 501,03 492,00 25/03/19 15:08
MICROCHIP TECH MCHP 83,8700 -1,55 -1,81% 234.222,00 85,26 83,71 25/03/19 15:09
MICRON TECHNOLOG MU 40,7400 -0,88 -2,11% 7.321.229,00 41,98 40,72 25/03/19 15:09
MICROSOFT MSFT 117,1250 0,08 0,06% 5.102.015,00 117,86 116,32 25/03/19 15:09
MONDELEZ INTL RG-A MDLZ 49,2100 0,08 0,16% 727.147,00 49,25 49,04 25/03/19 15:09
MONSTER BEVERAGE MNST 53,6200 0,11 0,21% 519.546,00 54,13 53,41 25/03/19 15:08
MYLAN MYL 28,2100 -0,48 -1,67% 794.284,00 28,67 28,09 25/03/19 15:09
NETEASE SP ADR NTES 232,4800 0,13 0,06% 80.382,00 232,96 228,89 25/03/19 15:08
NETFLIX NFLX 362,4800 1,47 0,41% 2.102.932,00 366,20 357,44 25/03/19 15:09
NVIDIA NVDA 172,7634 -4,74 -2,67% 3.411.009,00 178,45 172,70 25/03/19 15:09
NXP SEMICONDUCTO NXPI 88,6250 -2,04 -2,24% 314.619,00 90,37 88,60 25/03/19 15:09
O REILLY AUTO ORLY 382,6900 6,39 1,70% 94.992,00 383,94 377,36 25/03/19 15:08
PACCAR PCAR 67,3500 0,32 0,48% 84.369,00 67,71 67,12 25/03/19 15:08
PAYCHEX INC PAYX 78,3000 -0,14 -0,18% 127.915,00 78,42 77,89 25/03/19 15:09
PAYPAL HOLDINGS PYPL 101,4300 0,16 0,16% 736.906,00 101,99 100,51 25/03/19 15:09
PEPSICO PEP 120,6400 -0,08 -0,07% 548.299,00 120,69 120,08 25/03/19 15:08
QUALCOMM QCOM 56,2300 -0,59 -1,04% 1.167.169,00 56,94 56,21 25/03/19 15:09
QURATE RETAIL-A QRTEA 16,8800 -0,14 -0,82% 132.052,00 17,00 16,85 25/03/19 15:08
REGENERON PHARMA REGN 389,7300 -2,07 -0,53% 70.861,00 395,27 388,49 25/03/19 15:08
ROSS STORES ROST 89,7400 0,21 0,23% 125.697,00 90,05 89,03 25/03/19 15:08
SEAGATE TECHNOLO STX 46,3358 -0,59 -1,27% 655.834,00 47,60 46,30 25/03/19 15:09
SHIRE SP ADR SHPG 179,2000 0,00 0,00% 0,00 181,22 175,71 04/01/19 02:00
SIRIUS XM HLDGS SIRI 5,7200 -0,04 -0,69% 6.636.217,00 5,76 5,70 25/03/19 15:09
SKYWORKS SOLUTIO SWKS 81,0000 -1,59 -1,93% 272.524,00 82,75 80,99 25/03/19 15:09
STARBUCKS SBUX 71,7500 -0,21 -0,29% 936.062,00 72,33 71,75 25/03/19 15:09
SYMANTEC SYMC 22,5600 -0,30 -1,31% 255.412,00 22,90 22,52 25/03/19 15:08
SYNOPSYS SNPS 109,8000 -0,51 -0,46% 99.184,00 110,54 109,11 25/03/19 15:08
T-MOBILE US TMUS 71,9700 0,07 0,10% 165.775,00 72,08 71,64 25/03/19 15:08
TAKE-TWO INTERAC TTWO 95,3800 -0,64 -0,67% 215.113,00 96,12 94,51 25/03/19 15:08
TESLA TSLA 257,9600 -6,57 -2,48% 3.142.705,00 260,00 254,46 25/03/19 15:08
TEXAS INSTRUMENT TXN 107,3000 -2,38 -2,17% 702.320,00 109,22 107,18 25/03/19 15:09
THE KRAFT HEINZ KHC 32,1000 -0,19 -0,59% 1.236.893,00 32,39 32,09 25/03/19 15:09
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
ULTA BEAUTY ULTA 332,4000 1,88 0,57% 68.194,00 334,22 330,88 25/03/19 15:08
VERISK ANALYTICS VRSK 128,4950 -0,40 -0,31% 66.246,00 129,31 128,40 25/03/19 15:08
VERTEX PHARMACEU VRTX 182,1900 0,66 0,36% 252.960,00 184,77 181,44 25/03/19 15:08
VODAFONE GRP SP ADR VOD 18,8200 -0,12 -0,63% 1.077.903,00 18,97 18,81 25/03/19 15:08
WALGREENS BOOTS WBA 61,5400 -0,87 -1,39% 514.814,00 62,40 61,39 25/03/19 15:08
WESTERN DIGITAL WDC 47,4900 -0,90 -1,86% 955.407,00 48,85 47,30 25/03/19 15:08
WORKDAY-A WDAY 189,2700 -1,81 -0,95% 232.089,00 191,14 188,15 25/03/19 15:08
WYNN RESORTS WYNN 115,5900 -1,32 -1,13% 222.657,00 116,57 114,95 25/03/19 15:08
XILINX XLNX 123,8600 -3,03 -2,39% 791.830,00 126,25 123,81 25/03/19 15:08
Publicidad

Últimas Noticias