Publicidad
  • Un producto de Webfinancialgroup
  • 31 de Mayo de 2020
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

9.555,5248  138,8118 1,4741%
29-05-2020 23:16 Apt. 9.440,6358 Vol. 0,00 Max. 9.573,55 Min. 9.379,93
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 71,9800 1,76 2,51% 11.437.088,00 72,21 69,82 29/05/20 02:00
ADOBE ADBE 386,6000 6,77 1,78% 5.937.467,00 389,05 377,08 29/05/20 02:00
ALEXION PHARM ALXN 119,9000 5,48 4,79% 4.171.453,00 120,19 114,02 29/05/20 02:00
ALIGN TECHNOLOGY ALGN 245,6200 -3,56 -1,43% 1.461.284,00 252,85 242,60 29/05/20 02:00
ALPHAB RG-C-NV GOOG 1.428,9200 12,19 0,86% 1.838.059,00 1.432,57 1.413,35 29/05/20 02:00
ALPHABET-A GOOGL 1.433,5200 15,28 1,08% 1.852.522,00 1.436,73 1.415,98 29/05/20 02:00
AMAZON.COM AMZN 2.442,3700 41,27 1,72% 3.529.329,00 2.442,37 2.398,20 29/05/20 02:00
AMERICAN AIRLINE AAL 10,5000 -0,48 -4,37% 59.054.713,00 10,87 10,32 29/05/20 02:00
AMGEN AMGN 229,7000 5,57 2,49% 4.251.215,00 230,57 222,06 29/05/20 02:00
ANALOG DEVICES ADI 112,9500 1,99 1,79% 2.913.338,00 113,31 110,41 29/05/20 02:00
APPLE AAPL 317,9400 -0,31 -0,10% 38.399.532,00 321,15 316,47 29/05/20 02:00
APPLIED MATERIAL AMAT 56,1800 1,51 2,76% 10.820.226,00 56,38 54,46 29/05/20 02:00
ASML HOLD NY REG ASML 329,5100 9,54 2,98% 649.625,00 329,98 324,24 29/05/20 02:00
AUTODESK INC ADSK 210,3800 7,75 3,82% 2.750.750,00 210,71 200,34 29/05/20 02:00
AUTOMATIC DATA P ADP 146,4900 1,69 1,17% 3.239.506,00 146,98 142,17 29/05/20 02:00
BAIDU SP ADR-A BIDU 106,5500 0,23 0,22% 6.857.334,00 106,69 102,60 29/05/20 02:00
BIOGEN BIIB 307,0900 6,59 2,19% 1.917.451,00 307,82 297,91 29/05/20 02:00
BIOMARIN PHARM BMRN 106,5500 0,95 0,90% 2.364.677,00 107,11 103,69 29/05/20 02:00
BOOKING HLDG BKNG 1.639,4200 -9,57 -0,58% 696.825,00 1.657,00 1.618,43 29/05/20 02:00
BROADCOM 1YD 254,5000 -3,60 -3,18% 44,00 254,50 252,50 29/05/20 17:17
CADENCE DESIGN CDNS 91,2900 3,23 3,67% 2.668.276,00 91,58 87,92 29/05/20 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 72,9000 2,03 2,86% 3.779.822,00 72,98 69,97 29/05/20 02:00
CHARTER COMM RG-A CHTR 544,0000 9,33 1,75% 1.606.456,00 545,63 531,08 29/05/20 02:00
CHECK POINT SFTW CHKP 109,6700 1,81 1,68% 1.448.339,00 109,99 106,90 29/05/20 02:00
CINTAS CTAS 247,9600 -3,76 -1,49% 1.246.798,00 251,50 243,09 29/05/20 02:00
CISCO SYSTEMS CSCO 47,8200 2,23 4,88% 43.570.367,00 47,82 45,41 29/05/20 02:00
CITRIX SYSTEMS CTXS 148,1200 6,93 4,91% 3.616.424,00 148,53 141,54 29/05/20 02:00
COGNIZANT TECH SO-A CTSH 53,0000 -0,70 -1,30% 6.450.267,00 53,60 52,23 29/05/20 02:00
COMCAST-A CMCSA 39,6000 0,05 0,13% 20.301.645,00 39,82 38,80 29/05/20 02:00
COSTCO WHSL COST 308,4700 -1,09 -0,35% 4.986.799,00 308,88 302,35 29/05/20 02:00
CSX CSX 71,5800 0,33 0,46% 5.284.812,00 72,35 70,01 29/05/20 02:00
DENTSPLY SIRONA XRAY 46,5200 -0,47 -1,00% 2.465.212,00 46,87 45,81 29/05/20 02:00
DOLLAR TREE DLTR 97,8700 0,23 0,24% 3.935.073,00 99,31 96,06 29/05/20 02:00
EBAY EBAY 45,5400 1,31 2,96% 18.741.857,00 45,65 43,88 29/05/20 02:00
ELECTRONIC ARTS EA 122,8800 1,53 1,26% 4.571.913,00 123,14 119,27 29/05/20 02:00
EXPEDIA GROUP EXPE 79,4800 0,70 0,89% 6.801.787,00 80,14 76,03 29/05/20 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 225,0900 -0,37 -0,16% 23.322.476,00 227,49 222,88 29/05/20 02:00
FASTENAL FAST 41,2600 0,88 2,18% 5.958.662,00 41,45 40,34 29/05/20 02:00
FISERV INC FISV 106,7700 0,58 0,55% 5.377.221,00 107,07 104,71 29/05/20 02:00
GILEAD SCIENCES GILD 77,8300 2,51 3,33% 24.381.897,00 78,12 74,61 29/05/20 02:00
HASBRO INC HAS 73,5100 0,05 0,07% 1.642.011,00 74,30 72,55 29/05/20 02:00
HENRY SCHEIN HSIC 60,7200 -0,73 -1,19% 2.645.554,00 61,59 59,93 29/05/20 02:00
HOLOGIC HOLX 53,0000 0,68 1,30% 3.636.674,00 53,18 51,29 29/05/20 02:00
IDEXX LABS IDXX 308,8800 2,75 0,90% 1.514.740,00 310,55 303,05 29/05/20 02:00
ILLUMINA ILMN 363,0500 -9,96 -2,67% 1.802.725,00 373,23 359,31 29/05/20 02:00
INCYTE INCY 101,9100 1,36 1,35% 3.134.069,00 102,57 99,57 29/05/20 02:00
INTEL INTC 62,9300 1,23 1,99% 33.395.738,00 63,66 61,62 29/05/20 02:00
INTUIT INTU 290,3200 6,45 2,27% 1.689.821,00 290,87 281,95 29/05/20 02:00
INTUITIVE SURGIC ISRG 580,0300 7,64 1,33% 895.651,00 581,59 567,00 29/05/20 02:00
J.B.HUNT TRANSP JBHT 119,6700 0,79 0,66% 1.009.356,00 120,21 118,02 29/05/20 02:00
JD.COM SP ADR-A JD 54,3300 3,31 6,49% 16.945.701,00 54,33 51,06 29/05/20 02:00
KLA KLAC 175,9600 1,35 0,77% 1.792.117,00 177,97 173,57 29/05/20 02:00
LAM RESEARCH COR LRCX 273,6700 6,85 2,57% 2.795.193,00 275,80 266,09 29/05/20 02:00
LIBERTY GLOBAL RG-A LBTYA 21,2400 0,12 0,57% 2.420.613,00 21,56 20,96 29/05/20 02:00
LIBERTY GLOBAL RG-C LBTYK 20,6300 0,06 0,29% 5.293.835,00 21,01 20,47 29/05/20 02:00
MARRIOTT INTL RG-A MAR 88,5000 -3,14 -3,43% 5.874.442,00 91,75 88,10 29/05/20 02:00
MAXIM INTEGR PRO MXIM 57,6800 1,16 2,05% 2.468.139,00 57,86 56,21 29/05/20 02:00
MERCADOLIBRE MELI 851,6700 24,51 2,96% 555.378,00 855,00 830,95 29/05/20 02:00
MICROCHIP TECH MCHP 96,0200 0,59 0,62% 7.180.825,00 97,87 95,13 29/05/20 02:00
MICRON TECHNOLOG MU 47,9100 1,44 3,10% 26.354.601,00 48,02 46,21 29/05/20 02:00
MICROSOFT MSFT 183,2500 1,85 1,02% 42.146.720,00 184,27 180,41 29/05/20 02:00
MONDELEZ INTL RG-A MDLZ 52,1200 0,71 1,38% 8.353.286,00 52,30 50,90 29/05/20 02:00
MONSTER BEVERAGE MNST 71,9100 1,04 1,47% 3.114.537,00 72,17 69,84 29/05/20 02:00
MYLAN MYL 17,0700 -0,18 -1,04% 8.152.260,00 17,37 16,62 29/05/20 02:00
NETEASE SP ADR NTES 382,9000 16,65 4,55% 1.108.755,00 383,75 361,01 29/05/20 02:00
NETFLIX NFLX 419,7300 6,29 1,52% 5.270.484,00 420,30 411,85 29/05/20 02:00
NORTONLIFELOCK NLOK 22,7800 1,84 8,79% 16.358.873,00 23,02 20,86 29/05/20 02:00
NVIDIA NVDA 355,0200 15,54 4,58% 18.647.994,00 355,02 339,40 29/05/20 02:00
NXP SEMICONDUCTO NXPI 96,1000 -3,16 -3,18% 42.777.109,00 100,70 96,10 29/05/20 02:00
O REILLY AUTO ORLY 417,2400 4,11 0,99% 562.668,00 418,90 411,95 29/05/20 02:00
PACCAR PCAR 73,8600 -0,15 -0,20% 2.401.250,00 74,32 72,71 29/05/20 02:00
PAYCHEX INC PAYX 72,2800 0,20 0,28% 3.310.113,00 72,60 70,73 29/05/20 02:00
PAYPAL HOLDINGS PYPL 155,0100 6,22 4,18% 10.156.091,00 155,33 148,93 29/05/20 02:00
PEPSICO PEP 131,5500 -0,74 -0,56% 13.338.796,00 132,24 130,32 29/05/20 02:00
QUALCOMM QCOM 80,8800 2,77 3,55% 10.562.462,00 81,20 77,90 29/05/20 02:00
QURATE RETAIL-A QRTEA 8,2350 -0,14 -1,61% 5.947.954,00 8,49 7,98 29/05/20 02:00
REGENERON PHARMA REGN 612,8100 34,60 5,98% 6.675.942,00 615,36 571,52 29/05/20 02:00
ROSS STORES ROST 96,9600 -1,31 -1,33% 4.513.358,00 98,87 95,48 29/05/20 02:00
SEAGATE TECHNOLO STX 53,0400 1,68 3,27% 4.215.088,00 53,36 51,13 29/05/20 02:00
SIRIUS XM HLDGS SIRI 5,8200 0,14 2,46% 62.455.309,00 5,86 5,57 29/05/20 02:00
SKYWORKS SOLUTIO SWKS 118,5400 3,07 2,66% 2.645.310,00 119,43 114,79 29/05/20 02:00
STARBUCKS SBUX 77,9900 -0,55 -0,70% 10.108.989,00 78,64 77,26 29/05/20 02:00
SYNOPSYS SNPS 180,9100 6,86 3,94% 1.567.575,00 181,97 175,23 29/05/20 02:00
T-MOBILE US TMUS 100,0400 0,82 0,83% 9.792.547,00 100,40 97,32 29/05/20 02:00
TAKE-TWO INTERAC TTWO 136,1700 2,10 1,57% 4.594.637,00 137,23 132,71 29/05/20 02:00
TESLA TSLA 835,0000 29,19 3,62% 11.812.489,00 835,00 804,21 29/05/20 02:00
TEXAS INSTRUMENT TXN 118,7400 2,87 2,48% 5.953.578,00 119,26 115,66 29/05/20 02:00
THE KRAFT HEINZ KHC 30,4700 0,08 0,26% 6.856.530,00 30,59 29,77 29/05/20 02:00
TRIP COM GRP SP ADS TCOM 26,5700 1,23 4,85% 13.172.998,00 26,68 24,21 29/05/20 02:00
ULTA BEAUTY ULTA 244,0100 0,70 0,29% 2.628.202,00 246,41 231,51 29/05/20 02:00
VERISK ANALYTICS VRSK 172,6800 4,34 2,58% 2.021.884,00 173,33 168,76 29/05/20 02:00
VERTEX PHARMACEU VRTX 287,9600 10,58 3,81% 5.408.867,00 289,44 276,04 29/05/20 02:00
VODAFONE GRP SP ADR VOD 16,5100 0,01 0,06% 3.370.900,00 16,68 16,27 29/05/20 02:00
WALGREENS BOOTS WBA 42,9400 1,11 2,65% 8.858.013,00 42,97 41,23 29/05/20 02:00
WESTERN DIGITAL WDC 44,3700 0,75 1,72% 5.368.133,00 44,54 42,76 29/05/20 02:00
WORKDAY-A WDAY 183,4300 0,87 0,48% 2.802.377,00 183,80 178,79 29/05/20 02:00
WYNN RESORTS WYNN 83,2800 0,08 0,10% 5.142.779,00 84,93 80,80 29/05/20 02:00
XILINX XLNX 91,9500 2,80 3,14% 2.986.681,00 92,28 88,90 29/05/20 02:00
Publicidad

Últimas Noticias