Publicidad
  • Un producto de Webfinancialgroup
  • 14 de Diciembre de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

8.487,7083  20,8143 0,2458%
13-12-2019 23:16 Apt. 8.461,4169 Vol. 0,00 Max. 8.517,52 Min. 8.441,88
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 58,6500 0,09 0,15% 5.756.492,00 58,74 57,79 13/12/19 02:00
ADOBE ADBE 317,9400 11,98 3,92% 6.608.031,00 321,73 313,74 13/12/19 02:00
ALEXION PHARM ALXN 110,4200 -2,05 -1,82% 1.566.461,00 113,79 109,72 13/12/19 02:00
ALIGN TECHNOLOGY ALGN 266,0600 -2,33 -0,87% 1.011.740,00 268,15 257,43 13/12/19 02:00
ALPHAB RG-C-NV GOOG 1.347,8300 -2,44 -0,18% 1.550.028,00 1.353,09 1.343,87 13/12/19 02:00
ALPHABET-A GOOGL 1.346,8700 -1,62 -0,12% 1.658.684,00 1.351,35 1.341,66 13/12/19 02:00
AMAZON.COM AMZN 1.760,9400 0,61 0,03% 2.747.909,00 1.768,99 1.755,00 13/12/19 02:00
AMERICAN AIRLINE AAL 27,4800 -0,24 -0,87% 5.965.334,00 28,13 27,37 13/12/19 02:00
AMGEN AMGN 236,7400 0,75 0,32% 2.041.194,00 238,12 235,14 13/12/19 02:00
ANALOG DEVICES ADI 118,7700 0,96 0,81% 1.644.295,00 119,47 116,90 13/12/19 02:00
APPLE AAPL 275,1500 3,69 1,36% 33.432.806,00 275,30 270,93 13/12/19 02:00
APPLIED MATERIAL AMAT 59,8700 -0,49 -0,81% 6.172.672,00 60,81 59,78 13/12/19 02:00
ASML HOLD NY REG ASML 289,8900 2,65 0,92% 722.969,00 291,83 287,11 13/12/19 02:00
AUTODESK INC ADSK 179,4100 1,51 0,85% 1.323.392,00 179,79 177,56 13/12/19 02:00
AUTOMATIC DATA P ADP 168,2600 1,10 0,66% 1.308.380,00 168,39 166,01 13/12/19 02:00
BAIDU SP ADR-A BIDU 119,1400 -1,40 -1,16% 4.256.324,00 122,73 118,59 13/12/19 02:00
BIOGEN BIIB 296,8300 2,98 1,01% 1.946.172,00 304,00 294,89 13/12/19 02:00
BIOMARIN PHARM BMRN 80,1700 -0,73 -0,90% 1.150.604,00 81,92 79,81 13/12/19 02:00
BOOKING HLDG BKNG 1.973,6000 25,12 1,29% 395.755,00 1.990,00 1.949,08 13/12/19 02:00
BROADCOM 1YD 284,5500 -8,50 -2,90% 38,00 292,60 280,20 13/12/19 18:39
CADENCE DESIGN CDNS 67,9200 1,04 1,56% 1.941.456,00 68,08 66,59 13/12/19 02:00
CELGENE CORP CELG 108,2400 0,11 0,10% 191.230.586,00 108,59 107,27 20/11/19 02:00
CERNER CORP CERN 72,2300 0,41 0,57% 1.618.574,00 72,67 71,32 13/12/19 02:00
CHARTER COMM RG-A CHTR 475,2700 5,67 1,21% 1.258.641,00 478,07 465,85 13/12/19 02:00
CHECK POINT SFTW CHKP 113,3100 -0,46 -0,40% 714.306,00 114,84 113,24 13/12/19 02:00
CINTAS CTAS 261,8100 2,56 0,99% 716.438,00 262,58 258,48 13/12/19 02:00
CISCO SYSTEMS CSCO 45,3000 -0,37 -0,81% 21.801.583,00 46,05 45,20 13/12/19 02:00
CITRIX SYSTEMS CTXS 110,3500 0,05 0,05% 1.032.632,00 110,67 109,77 13/12/19 02:00
COGNIZANT TECH SO-A CTSH 61,6400 -0,13 -0,21% 2.162.044,00 62,10 61,08 13/12/19 02:00
COMCAST-A CMCSA 43,5800 0,57 1,33% 28.975.886,00 43,80 42,73 13/12/19 02:00
COSTCO WHSL COST 291,8700 -5,47 -1,84% 5.204.305,00 295,00 289,10 13/12/19 02:00
CSX CSX 72,7800 0,50 0,69% 4.701.578,00 73,12 71,64 13/12/19 02:00
DENTSPLY SIRONA XRAY 56,3800 -0,56 -0,98% 901.541,00 57,83 56,11 13/12/19 02:00
DOLLAR TREE DLTR 93,5900 1,04 1,12% 3.749.954,00 93,92 91,92 13/12/19 02:00
EBAY EBAY 35,4800 0,17 0,48% 6.952.181,00 35,77 35,26 13/12/19 02:00
ELECTRONIC ARTS EA 104,5500 -0,54 -0,51% 2.451.603,00 105,84 103,81 13/12/19 02:00
EXPEDIA GROUP EXPE 112,7600 -0,74 -0,65% 2.110.534,00 114,55 112,72 13/12/19 02:00
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 194,1100 -2,64 -1,34% 18.806.020,00 196,80 193,17 13/12/19 02:00
FASTENAL FAST 37,0300 -0,62 -1,65% 4.048.541,00 37,94 36,94 13/12/19 02:00
FISERV INC FISV 116,7500 1,57 1,36% 2.346.217,00 116,89 113,60 13/12/19 02:00
GILEAD SCIENCES GILD 65,7700 -1,86 -2,75% 8.199.076,00 66,81 65,46 13/12/19 02:00
HASBRO INC HAS 103,9200 1,16 1,13% 1.090.591,00 104,57 101,89 13/12/19 02:00
HENRY SCHEIN HSIC 68,4900 -0,33 -0,48% 874.947,00 69,32 68,26 13/12/19 02:00
HOLOGIC HOLX 53,1500 -0,04 -0,08% 1.363.132,00 53,62 52,90 13/12/19 02:00
IDEXX LABS IDXX 252,9000 1,02 0,41% 487.824,00 256,35 251,12 13/12/19 02:00
ILLUMINA ILMN 324,7200 2,73 0,85% 622.971,00 326,03 319,57 13/12/19 02:00
INCYTE INCY 91,5100 -1,34 -1,44% 1.849.703,00 92,53 89,16 13/12/19 02:00
INTEL INTC 57,7900 0,24 0,42% 22.795.852,00 58,34 57,38 13/12/19 02:00
INTUIT INTU 259,6400 6,89 2,73% 1.965.220,00 260,66 250,03 13/12/19 02:00
INTUITIVE SURGIC ISRG 579,6500 -1,32 -0,23% 362.954,00 584,34 577,58 13/12/19 02:00
J.B.HUNT TRANSP JBHT 113,0000 0,55 0,49% 826.054,00 115,92 112,23 13/12/19 02:00
JD.COM SP ADR-A JD 34,0000 0,18 0,53% 12.290.013,00 34,74 33,93 13/12/19 02:00
KLA KLAC 171,2400 -0,22 -0,13% 1.152.841,00 173,09 170,12 13/12/19 02:00
LAM RESEARCH COR LRCX 281,9500 -2,75 -0,97% 2.278.644,00 288,87 280,51 13/12/19 02:00
LIBERTY GLOBAL RG-A LBTYA 22,0300 0,40 1,85% 3.407.083,00 22,46 21,90 13/12/19 02:00
LIBERTY GLOBAL RG-C LBTYK 21,0500 0,41 1,99% 4.009.799,00 21,37 20,89 13/12/19 02:00
MARRIOTT INTL RG-A MAR 146,1600 1,06 0,73% 1.615.366,00 146,45 144,31 13/12/19 02:00
MAXIM INTEGR PRO MXIM 59,5900 0,13 0,22% 2.147.119,00 60,33 58,66 13/12/19 02:00
MERCADOLIBRE MELI 567,6700 -12,31 -2,12% 631.372,00 591,98 566,07 13/12/19 02:00
MICROCHIP TECH MCHP 102,0900 -1,07 -1,04% 2.598.846,00 104,65 101,84 13/12/19 02:00
MICRON TECHNOLOG MU 51,2000 0,23 0,45% 30.050.047,00 52,32 50,70 13/12/19 02:00
MICROSOFT MSFT 154,5300 1,29 0,84% 23.850.062,00 154,89 152,83 13/12/19 02:00
MONDELEZ INTL RG-A MDLZ 53,2400 0,26 0,49% 6.456.179,00 53,51 52,57 13/12/19 02:00
MONSTER BEVERAGE MNST 62,2100 -0,03 -0,05% 2.191.547,00 62,48 61,80 13/12/19 02:00
MYLAN MYL 19,1400 -0,54 -2,74% 5.177.911,00 19,78 19,11 13/12/19 02:00
NETEASE SP ADR NTES 304,0000 -0,25 -0,08% 833.311,00 306,36 302,09 13/12/19 02:00
NETFLIX NFLX 298,5000 0,06 0,02% 3.883.069,00 301,80 297,25 13/12/19 02:00
NORTONLIFELOCK NLOK 26,0000 -0,18 -0,69% 8.161.814,00 26,18 25,99 13/12/19 02:00
NVIDIA NVDA 223,9900 -0,08 -0,04% 11.374.183,00 228,98 221,82 13/12/19 02:00
NXP SEMICONDUCTO NXPI 123,8800 -0,10 -0,08% 2.894.821,00 125,24 122,12 13/12/19 02:00
O REILLY AUTO ORLY 441,3500 0,15 0,03% 474.475,00 442,56 436,71 13/12/19 02:00
PACCAR PCAR 82,0100 -0,94 -1,13% 1.446.284,00 83,27 81,56 13/12/19 02:00
PAYCHEX INC PAYX 85,0800 0,34 0,40% 1.255.647,00 85,23 84,08 13/12/19 02:00
PAYPAL HOLDINGS PYPL 107,6500 1,98 1,87% 7.001.186,00 107,91 105,52 13/12/19 02:00
PEPSICO PEP 137,9400 0,76 0,55% 3.558.062,00 138,25 136,19 13/12/19 02:00
QUALCOMM QCOM 87,8300 -1,22 -1,37% 12.270.500,00 89,70 87,56 13/12/19 02:00
QURATE RETAIL-A QRTEA 8,1700 -0,45 -5,22% 4.890.605,00 8,73 8,15 13/12/19 02:00
REGENERON PHARMA REGN 376,4200 4,26 1,14% 995.904,00 379,18 372,56 13/12/19 02:00
ROSS STORES ROST 115,4900 -0,96 -0,82% 1.319.210,00 116,39 115,24 13/12/19 02:00
SEAGATE TECHNOLO STX 58,7600 -0,29 -0,49% 3.155.119,00 59,86 58,59 13/12/19 02:00
SIRIUS XM HLDGS SIRI 6,9200 0,03 0,44% 22.634.782,00 6,96 6,85 13/12/19 02:00
SKYWORKS SOLUTIO SWKS 111,8600 0,37 0,33% 2.334.193,00 112,86 110,61 13/12/19 02:00
STARBUCKS SBUX 88,6700 0,46 0,52% 6.718.109,00 88,79 87,58 13/12/19 02:00
SYNOPSYS SNPS 136,7000 0,82 0,60% 730.191,00 137,55 135,51 13/12/19 02:00
T-MOBILE US TMUS 75,4700 0,58 0,77% 2.725.523,00 75,54 74,65 13/12/19 02:00
TAKE-TWO INTERAC TTWO 121,8200 -3,45 -2,75% 1.299.571,00 125,17 121,73 13/12/19 02:00
TESLA TSLA 358,3900 -1,29 -0,36% 6.574.281,00 365,21 354,64 13/12/19 02:00
TEXAS INSTRUMENT TXN 126,6400 0,57 0,45% 3.451.955,00 127,47 125,39 13/12/19 02:00
THE KRAFT HEINZ KHC 31,6000 -0,34 -1,06% 5.174.519,00 32,12 31,41 13/12/19 02:00
TRIP COM GRP SP ADS TCOM 33,7800 0,57 1,72% 3.912.679,00 34,28 33,47 13/12/19 02:00
ULTA BEAUTY ULTA 253,5000 -5,37 -2,07% 993.261,00 260,22 253,40 13/12/19 02:00
VERISK ANALYTICS VRSK 149,1900 1,78 1,21% 684.890,00 149,56 146,51 13/12/19 02:00
VERTEX PHARMACEU VRTX 218,9800 -1,57 -0,71% 1.484.056,00 221,62 217,83 13/12/19 02:00
VODAFONE GRP SP ADR VOD 19,5300 0,59 3,12% 4.740.178,00 19,61 19,38 13/12/19 02:00
WALGREENS BOOTS WBA 57,8800 -0,70 -1,19% 4.356.392,00 58,81 57,69 13/12/19 02:00
WESTERN DIGITAL WDC 54,3000 0,57 1,06% 6.786.044,00 55,40 53,75 13/12/19 02:00
WORKDAY-A WDAY 159,4600 -0,28 -0,18% 3.778.749,00 160,61 157,61 13/12/19 02:00
WYNN RESORTS WYNN 129,7800 -2,49 -1,88% 2.820.892,00 134,19 128,82 13/12/19 02:00
XILINX XLNX 96,2300 -0,31 -0,32% 3.663.665,00 98,44 95,86 13/12/19 02:00
Publicidad

Últimas Noticias