Publicidad
  • Un producto de Webfinancialgroup
  • 16 de Agosto de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.354,6613  -92,5066 -1,2422%
15/08/2018 23:16 Apt. 7.385,6693 Vol. 0,00 Max. 7.409,48 Min. 7.308,52
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,3100 -1,98 -2,78% 8.564.470,00 70,81 68,45 15/08/18 02:00
ADOBE SYSTEMS ADBE 250,5200 -5,53 -2,16% 2.744.650,00 255,83 248,02 15/08/18 02:00
ALEXION PHARM ALXN 115,3200 -4,36 -3,64% 1.807.140,00 118,90 115,08 15/08/18 02:00
ALIGN TECHNOLOGY ALGN 350,4500 -18,21 -4,94% 1.074.672,00 368,49 349,80 15/08/18 02:00
ALPHAB NON VTG-C GOOG 1.214,3800 -27,72 -2,23% 291,00 1.235,24 1.209,51 15/08/18 02:00
ALPHABET-A GOOGL 1.232,2200 -25,92 -2,06% 231,00 1.251,98 1.226,24 15/08/18 02:00
AMAZON.COM AMZN 1.882,6200 -37,03 -1,93% 5.070,00 1.916,21 1.869,79 15/08/18 02:00
AMERICAN AIRLINE AAL 37,4400 0,35 0,94% 5.599.590,00 37,51 36,42 15/08/18 02:00
AMGEN AMGN 195,2600 -0,50 -0,26% 1.900.152,00 195,48 192,89 15/08/18 02:00
ANALOG DEVICES ADI 93,7600 -1,09 -1,15% 2.022.306,00 94,52 92,81 15/08/18 02:00
APPLE AAPL 210,2400 0,49 0,23% 10.195,00 210,74 208,33 15/08/18 02:00
APPLIED MATERIAL AMAT 47,5100 -0,87 -1,80% 237,00 48,10 47,17 15/08/18 02:00
ASML HOLD NY REG ASML 197,1400 -8,47 -4,12% 5.000,00 201,60 195,82 15/08/18 02:00
AUTODESK INC ADSK 131,0500 -2,95 -2,20% 1.695.181,00 133,63 129,34 15/08/18 02:00
AUTOMATIC DATA P ADP 141,2400 0,09 0,06% 2.079.325,00 141,72 139,44 15/08/18 02:00
BAIDU SP ADR-A BIDU 213,4700 -2,74 -1,27% 4.043,00 214,15 207,95 15/08/18 02:00
BIOGEN BIIB 340,7200 -2,91 -0,85% 953.234,00 343,92 337,31 15/08/18 02:00
BIOMARIN PHARM BMRN 101,8100 -1,33 -1,29% 720.620,00 103,15 101,33 15/08/18 02:00
BOOKING HLDG BKNG 1.863,4900 29,94 1,63% 686.253,00 1.872,22 1.815,50 15/08/18 02:00
BROADCOM 1YD 180,8200 -0,55 -0,40% 130,00 181,05 180,82 16/08/18 08:01
CA CA 43,5900 -0,04 -0,09% 3.676.423,00 43,67 43,50 15/08/18 02:00
CADENCE DESIGN CDNS 45,4400 -0,56 -1,22% 1.519.990,00 45,82 45,10 15/08/18 02:00
CELGENE CORP CELG 89,2700 -3,44 -3,71% 6.697.789,00 92,45 89,12 15/08/18 02:00
CERNER CORP CERN 63,5100 -0,81 -1,26% 2.658.942,00 64,04 62,98 15/08/18 02:00
CHARTER COMM RG-A CHTR 295,7500 -12,11 -3,93% 2.386.129,00 305,93 294,78 15/08/18 02:00
CHECK POINT SFTW CHKP 113,8400 -0,41 -0,36% 751.602,00 114,17 112,00 15/08/18 02:00
CINTAS CTAS 211,4100 1,13 0,54% 483.943,00 211,64 208,69 15/08/18 02:00
CISCO SYSTEMS CSCO 43,8600 -0,14 -0,32% 28.293,00 44,50 43,01 15/08/18 02:00
CITRIX SYSTEMS CTXS 111,4000 -0,31 -0,28% 1.224.249,00 111,85 110,19 15/08/18 02:00
COGNIZANT TECH SO-A CTSH 74,5400 -0,68 -0,90% 3.155.356,00 75,13 74,13 15/08/18 02:00
COMCAST-A CMCSA 34,9700 -0,42 -1,19% 15.367.647,00 35,27 34,67 15/08/18 02:00
COSTCO WHSL COST 221,6700 -0,33 -0,15% 1.844.066,00 222,11 218,77 15/08/18 02:00
CSX CSX 73,1600 -0,54 -0,73% 4.728.982,00 73,55 72,63 15/08/18 02:00
CTRIP INTL SP ADS CTRP 38,3000 -1,31 -3,31% 144,00 38,84 38,04 15/08/18 02:00
DENTSPLY SIRONA XRAY 37,9700 -1,03 -2,64% 4.272.137,00 38,83 37,75 15/08/18 02:00
DISH NETWORK RG-A DISH 35,1700 -0,47 -1,32% 2.771.613,00 35,59 34,72 15/08/18 02:00
DOLLAR TREE DLTR 94,2300 -0,30 -0,32% 2.907.777,00 94,41 93,61 15/08/18 02:00
EBAY EBAY 33,8600 -0,54 -1,57% 12.381.546,00 34,10 33,60 15/08/18 02:00
ELECTRONIC ARTS EA 128,0500 -3,86 -2,93% 5.484.728,00 130,76 126,02 15/08/18 02:00
EXPEDIA GROUP EXPE 131,7000 -1,79 -1,34% 1.390.913,00 133,23 130,33 15/08/18 02:00
EXPRESS SCRPTS H ESRX 86,6500 0,65 0,76% 5.132.707,00 86,86 85,03 15/08/18 02:00
FACEBOOK-A FB 179,5300 -1,58 -0,87% 6.463,00 180,87 174,78 15/08/18 02:00
FASTENAL FAST 58,4100 0,07 0,12% 1.748.298,00 58,52 57,56 15/08/18 02:00
FISERV INC FISV 78,6900 -0,34 -0,43% 1.981.146,00 79,09 78,26 15/08/18 02:00
GILEAD SCIENCES GILD 74,8400 -2,47 -3,19% 100,00 76,47 74,25 15/08/18 02:00
HASBRO INC HAS 98,7100 0,58 0,59% 705.008,00 98,89 97,39 15/08/18 02:00
HENRY SCHEIN HSIC 78,4500 0,20 0,26% 1.295.318,00 78,61 77,12 15/08/18 02:00
HOLOGIC HOLX 38,4100 -0,86 -2,19% 2.241.680,00 39,17 38,06 15/08/18 02:00
IDEXX LABS IDXX 241,5700 -1,80 -0,74% 286.332,00 242,81 238,44 15/08/18 02:00
ILLUMINA ILMN 327,8200 -2,35 -0,71% 15,00 329,76 325,00 15/08/18 02:00
INCYTE INCY 66,8700 0,42 0,63% 1.896.306,00 68,34 66,44 15/08/18 02:00
INTEL INTC 47,4600 -0,66 -1,37% 90,00 48,00 46,90 15/08/18 02:00
INTUIT INTU 209,4700 -1,22 -0,58% 952.129,00 211,59 207,10 15/08/18 02:00
INTUITIVE SURGIC ISRG 522,7700 -6,23 -1,18% 523.210,00 529,67 518,15 15/08/18 02:00
J.B.HUNT TRANSP JBHT 121,3100 -0,26 -0,21% 397.758,00 121,72 119,57 15/08/18 02:00
JD.COM SP ADR-A JD 32,3600 -1,51 -4,46% 38.557,00 32,56 31,48 15/08/18 02:00
KLA-TENCOR KLAC 112,7500 -2,57 -2,23% 1.722.452,00 114,14 111,74 15/08/18 02:00
LAM RESEARCH COR LRCX 172,8300 -3,86 -2,18% 204,00 174,82 170,89 15/08/18 02:00
LIBERTY GLOBAL RG-A LBTYA 26,8000 -0,61 -2,23% 2.209.915,00 27,18 26,55 15/08/18 02:00
LIBERTY GLOBAL RG-C LBTYK 25,9700 -0,74 -2,77% 3.672.957,00 26,39 25,84 15/08/18 02:00
MARRIOTT INTL RG-A MAR 120,4300 -1,18 -0,97% 2.115.688,00 121,02 119,32 15/08/18 02:00
MAXIM INTEGR PRO MXIM 60,4600 -0,27 -0,44% 1.665.335,00 60,58 59,69 15/08/18 02:00
MERCADOLIBRE MELI 344,7900 -18,72 -5,15% 1.156.941,00 357,49 339,94 15/08/18 02:00
MICROCHIP TECH MCHP 82,3400 -1,74 -2,07% 4.884.710,00 84,80 81,35 15/08/18 02:00
MICRON TECHNOLOG MU 47,4900 -3,13 -6,18% 8.403,00 49,86 47,14 15/08/18 02:00
MICROSOFT MSFT 107,6600 -1,90 -1,73% 5.397,00 108,99 106,82 15/08/18 02:00
MONDELEZ INTL RG-A MDLZ 41,8100 -0,06 -0,14% 5.594.041,00 41,93 41,54 15/08/18 02:00
MONSTER BEVERAGE MNST 61,3400 -0,44 -0,71% 3.401.720,00 62,06 60,94 15/08/18 02:00
MYLAN MYL 37,8200 -0,70 -1,82% 4.397.630,00 38,46 37,72 15/08/18 02:00
NETEASE SP ADR NTES 200,6500 -7,56 -3,63% 257,00 204,14 195,37 15/08/18 02:00
NETFLIX NFLX 326,4000 -11,09 -3,29% 1.538,00 335,50 321,00 15/08/18 02:00
NVIDIA NVDA 259,0800 -2,35 -0,90% 3.797,00 263,64 255,90 15/08/18 02:00
O REILLY AUTO ORLY 324,7500 1,48 0,46% 683.995,00 327,21 318,30 15/08/18 02:00
PACCAR PCAR 64,5300 -0,28 -0,43% 1.978.458,00 64,62 63,32 15/08/18 02:00
PAYCHEX INC PAYX 71,1400 0,21 0,30% 1.601.781,00 71,23 70,31 15/08/18 02:00
PAYPAL HOLDINGS PYPL 85,1900 -2,54 -2,90% 103,00 87,25 84,61 15/08/18 02:00
QUALCOMM QCOM 65,6800 0,25 0,38% 114,00 65,82 64,55 15/08/18 02:00
QURATE RETAIL-A QRTEA 22,1800 -0,23 -1,03% 1.575.368,00 22,30 21,98 15/08/18 02:00
REGENERON PHARMA REGN 361,8700 -4,36 -1,19% 551.110,00 369,00 361,19 15/08/18 02:00
ROSS STORES ROST 91,1700 -1,68 -1,81% 3.455.963,00 92,19 90,68 15/08/18 02:00
SEAGATE TECHNOLO STX 52,8900 -0,34 -0,64% 4.646.065,00 53,72 52,30 15/08/18 02:00
SHIRE SP ADR SHPG 168,3300 -0,80 -0,47% 2.500,00 168,69 167,27 15/08/18 02:00
SIRIUS XM HLDGS SIRI 6,9000 -0,06 -0,86% 12.261.054,00 6,96 6,84 15/08/18 02:00
SKYWORKS SOLUTIO SWKS 91,6100 -1,11 -1,20% 1.698.779,00 92,12 90,58 15/08/18 02:00
STARBUCKS SBUX 52,7500 0,16 0,30% 203,00 52,94 52,30 15/08/18 02:00
SYMANTEC SYMC 18,5500 -0,11 -0,59% 6.846.943,00 18,66 18,34 15/08/18 02:00
SYNOPSYS SNPS 92,6400 -0,56 -0,60% 770.487,00 93,10 91,63 15/08/18 02:00
T-MOBILE US TMUS 65,4100 -0,55 -0,83% 2.408.532,00 65,90 65,04 15/08/18 02:00
TAKE-TWO INTERAC TTWO 125,9500 -3,14 -2,43% 2.267.502,00 128,61 124,45 15/08/18 02:00
TESLA TSLA 338,6900 -8,95 -2,57% 3.392,00 344,49 332,14 15/08/18 02:00
TEXAS INSTRUMENT TXN 109,6000 -0,74 -0,67% 3.532.643,00 110,08 108,35 15/08/18 02:00
THE KRAFT HEINZ KHC 59,0900 -0,43 -0,72% 1.325,00 59,58 58,98 15/08/18 02:00
TWENTY-FIRSTCF-A FOXA 45,3400 -0,14 -0,31% 6.675.370,00 45,49 45,05 15/08/18 02:00
TWENTY-FIRSTCF-B FOX 44,8000 -0,17 -0,38% 4.270.139,00 44,94 44,57 15/08/18 02:00
ULTA BEAUTY ULTA 231,9800 -4,04 -1,71% 1.053.242,00 235,98 231,81 15/08/18 02:00
VERISK ANALYTICS VRSK 116,8800 -0,88 -0,75% 696.950,00 117,14 116,16 15/08/18 02:00
VERTEX PHARMACEU VRTX 173,0000 -2,93 -1,67% 907.510,00 175,65 171,81 15/08/18 02:00
VODAFONE GRP SP ADR VOD 22,7300 -0,44 -1,90% 7.332.458,00 22,76 22,47 15/08/18 02:00
WALGREENS BOOTS WBA 68,7300 0,07 0,10% 5.944.335,00 68,98 67,92 15/08/18 02:00
WESTERN DIGITAL WDC 63,9500 -1,04 -1,60% 10.172.696,00 64,19 61,54 15/08/18 02:00
WORKDAY-A WDAY 139,2000 1,80 1,31% 4.244.181,00 142,50 135,85 15/08/18 02:00
WYNN RESORTS WYNN 138,1700 -5,70 -3,96% 3.872.128,00 142,44 138,10 15/08/18 02:00
XILINX XLNX 70,6100 -0,55 -0,77% 1.632.376,00 70,87 69,62 15/08/18 02:00
Publicidad

Últimas Noticias