Publicidad
- Un producto de
- 31 de Mayo de 2020
- En colaboración con
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 |
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 | |