Publicidad
  • Un producto de Webfinancialgroup
  • 25 de Noviembre de 2020
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

12.152,2153  72,4089 0,5994%
25-11-2020 23:09 Apt. 12.112,1075 Vol. 0,00 Max. 12.174,99 Min. 12.081,51
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 76,5100 1,28 1,70% 4.815.814,00 77,14 75,65 25/11/20 22:30
ADOBE ADBE 470,0800 7,38 1,60% 2.631.345,00 472,53 464,85 25/11/20 22:43
ALEXION PHARM ALXN 122,9300 -0,18 -0,15% 792.606,00 124,50 122,33 25/11/20 22:58
ALIGN TECHNOLOGY ALGN 473,6900 -1,41 -0,30% 415.826,00 474,61 465,76 25/11/20 22:30
ALPHAB RG-C-NV GOOG 1.771,4300 2,55 0,14% 1.041.506,00 1.778,54 1.756,54 25/11/20 22:30
ALPHABET-A GOOGL 1.764,1300 0,23 0,01% 979.198,00 1.770,38 1.748,36 25/11/20 22:30
AMAZON.COM AMZN 3.185,0700 67,01 2,15% 3.775.022,00 3.198,00 3.140,26 25/11/20 23:05
AMERICAN AIRLINE AAL 14,9400 0,12 0,81% 100.267.843,00 15,08 14,37 25/11/20 22:30
AMGEN AMGN 220,3100 -0,15 -0,07% 2.531.167,00 223,77 218,92 25/11/20 22:58
ANALOG DEVICES ADI 135,9500 -0,94 -0,69% 2.040.088,00 137,95 134,96 25/11/20 22:30
APPLE AAPL 116,0300 0,86 0,75% 76.280.733,00 116,75 115,17 25/11/20 22:58
APPLIED MATERIAL AMAT 81,1400 -1,81 -2,18% 5.504.312,00 83,02 81,07 25/11/20 22:30
ASML HOLD NY REG ASML 423,4800 -0,79 -0,19% 308.151,00 424,68 420,75 25/11/20 22:30
AUTODESK INC ADSK 271,2400 12,27 4,74% 3.126.187,00 282,49 260,01 25/11/20 22:30
AUTOMATIC DATA P ADP 174,0800 -1,19 -0,68% 910.534,00 176,70 173,42 25/11/20 22:30
BAIDU SP ADR-A BIDU 136,0000 1,64 1,22% 3.082.835,00 136,20 132,26 25/11/20 22:58
BIOGEN BIIB 241,7500 -0,76 -0,31% 1.104.759,00 244,47 239,73 25/11/20 22:30
BIOMARIN PHARM BMRN 78,1500 0,19 0,24% 865.539,00 79,38 77,54 25/11/20 22:30
BOOKING HLDG BKNG 2.063,8000 -39,65 -1,89% 215.748,00 2.118,96 2.043,85 25/11/20 22:58
BROADCOM 1YD 329,1500 -0,25 -0,71% 100,00 329,15 327,05 25/11/20 20:59
CADENCE DESIGN CDNS 113,0400 2,30 2,08% 1.238.721,00 113,27 111,41 25/11/20 22:30
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 74,1200 -0,25 -0,34% 863.930,00 74,82 73,80 25/11/20 22:30
CHARTER COMM RG-A CHTR 651,4000 0,96 0,15% 681.067,00 653,51 644,87 25/11/20 22:30
CHECK POINT SFTW CHKP 119,4300 0,58 0,49% 1.022.103,00 120,67 118,81 25/11/20 22:30
CINTAS CTAS 360,4900 -1,47 -0,41% 192.403,00 364,27 358,36 25/11/20 22:58
CISCO SYSTEMS CSCO 42,5000 -0,11 -0,26% 22.612.202,00 42,80 42,21 25/11/20 22:30
CITRIX SYSTEMS CTXS 121,4100 -0,68 -0,56% 1.264.064,00 124,00 121,00 25/11/20 22:59
COGNIZANT TECH SO-A CTSH 78,5500 -0,20 -0,25% 2.170.217,00 79,00 78,17 25/11/20 22:59
COMCAST-A CMCSA 51,8000 -0,54 -1,03% 19.258.041,00 52,20 50,78 25/11/20 22:30
COSTCO WHSL COST 387,7500 3,53 0,92% 2.031.865,00 388,34 385,56 25/11/20 23:05
CSX CSX 92,2400 -0,68 -0,73% 2.371.999,00 93,12 91,56 25/11/20 22:30
DENTSPLY SIRONA XRAY 51,3200 -0,23 -0,45% 676.865,00 51,54 50,54 25/11/20 22:59
DOLLAR TREE DLTR 111,7300 0,38 0,34% 3.626.031,00 112,93 109,90 25/11/20 22:30
EBAY EBAY 50,4500 -0,08 -0,16% 4.399.405,00 51,03 50,05 25/11/20 22:58
ELECTRONIC ARTS EA 121,5100 1,26 1,05% 2.844.987,00 123,56 120,60 25/11/20 22:30
EXPEDIA GROUP EXPE 123,1800 -1,87 -1,50% 1.341.373,00 124,38 121,80 25/11/20 22:30
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 275,5900 -1,33 -0,48% 12.439.719,00 280,18 272,65 25/11/20 22:30
FASTENAL FAST 48,1900 -0,75 -1,53% 2.167.935,00 48,95 47,84 25/11/20 22:30
FISERV INC FISV 114,9800 0,10 0,09% 3.663.323,00 115,31 112,30 25/11/20 22:30
GILEAD SCIENCES GILD 59,5000 -0,75 -1,24% 8.322.797,00 60,44 59,47 25/11/20 22:30
HASBRO INC HAS 92,1400 0,04 0,04% 587.351,00 92,34 90,90 25/11/20 22:30
HENRY SCHEIN HSIC 64,1300 -0,44 -0,68% 568.910,00 64,66 63,41 25/11/20 22:30
HOLOGIC HOLX 68,2300 0,55 0,81% 1.614.298,00 68,81 67,64 25/11/20 22:30
IDEXX LABS IDXX 446,4800 -0,35 -0,08% 334.790,00 454,82 443,14 25/11/20 22:58
ILLUMINA ILMN 303,9800 -1,65 -0,54% 541.220,00 309,40 301,73 25/11/20 22:58
INCYTE INCY 81,1600 0,42 0,52% 641.988,00 82,35 80,95 25/11/20 22:30
INTEL INTC 47,0500 0,04 0,09% 28.006.367,00 47,18 46,57 25/11/20 22:30
INTUIT INTU 350,4700 5,27 1,53% 1.195.587,00 352,47 345,01 25/11/20 22:30
INTUITIVE SURGIC ISRG 726,3700 1,53 0,21% 342.711,00 732,74 724,87 25/11/20 22:58
J.B.HUNT TRANSP JBHT 135,8500 -0,83 -0,61% 508.236,00 136,59 134,23 25/11/20 22:30
JD.COM SP ADR-A JD 88,2300 -1,59 -1,77% 11.262.182,00 89,01 86,76 25/11/20 22:30
KLA KLAC 248,9500 -1,22 -0,49% 546.527,00 251,10 247,12 25/11/20 22:59
LAM RESEARCH COR LRCX 446,7800 0,34 0,08% 841.205,00 449,53 440,50 25/11/20 22:58
LIBERTY GLOBAL RG-A LBTYA 22,7700 -0,43 -1,85% 1.516.517,00 23,19 22,55 25/11/20 22:30
LIBERTY GLOBAL RG-C LBTYK 21,9400 -0,45 -2,01% 1.437.551,00 22,39 21,72 25/11/20 22:30
MARRIOTT INTL RG-A MAR 129,2200 -1,69 -1,29% 2.084.735,00 130,25 127,76 25/11/20 22:30
MAXIM INTEGR PRO MXIM 81,3800 -0,32 -0,39% 1.113.461,00 82,35 80,58 25/11/20 22:30
MERCADOLIBRE MELI 1.480,3600 41,08 2,85% 477.852,00 1.484,23 1.445,00 25/11/20 22:30
MICROCHIP TECH MCHP 131,9200 -1,64 -1,23% 1.222.241,00 133,53 131,20 25/11/20 22:30
MICRON TECHNOLOG MU 63,4300 -0,52 -0,81% 12.457.561,00 64,00 62,61 25/11/20 22:30
MICROSOFT MSFT 213,8700 0,01 0,00% 20.904.993,00 215,29 212,46 25/11/20 22:30
MONDELEZ INTL RG-A MDLZ 57,4900 -0,33 -0,57% 4.232.559,00 58,09 57,48 25/11/20 22:30
MONSTER BEVERAGE MNST 84,0800 -0,11 -0,13% 944.482,00 84,94 83,84 25/11/20 22:30
MYLAN MYL 15,8550 0,31 1,96% 26.574.166,00 16,15 15,34 16/11/20 02:00
NETEASE SP ADR NTES 93,8000 -3,72 -3,81% 3.324.151,00 96,25 92,61 25/11/20 22:59
NETFLIX NFLX 485,0000 2,12 0,44% 3.591.532,00 486,90 478,92 25/11/20 22:30
NORTONLIFELOCK NLOK 18,1750 -0,05 -0,25% 9.762.033,00 18,30 17,98 25/11/20 22:30
NVIDIA NVDA 529,3900 11,08 2,14% 6.477.354,00 530,78 520,80 25/11/20 22:30
NXP SEMICONDUCTO NXPI 157,6700 -0,80 -0,50% 1.660.323,00 159,28 156,66 25/11/20 22:30
O REILLY AUTO ORLY 444,1400 -4,90 -1,09% 600.084,00 449,98 438,93 25/11/20 22:30
PACCAR PCAR 88,8200 -1,59 -1,76% 1.304.713,00 90,77 88,55 25/11/20 22:30
PAYCHEX INC PAYX 93,1200 -0,61 -0,65% 921.803,00 94,00 92,59 25/11/20 22:59
PAYPAL HOLDINGS PYPL 214,4600 8,46 4,11% 13.755.767,00 216,07 206,23 25/11/20 22:30
PEPSICO PEP 144,1600 0,13 0,09% 2.277.070,00 144,92 143,70 25/11/20 22:30
QUALCOMM QCOM 144,0800 -1,85 -1,27% 6.339.003,00 147,49 144,04 25/11/20 22:30
QURATE RETAIL-A QRTEA 11,5900 0,19 1,67% 6.181.386,00 11,75 11,32 25/11/20 22:30
REGENERON PHARMA REGN 508,3100 2,21 0,44% 706.559,00 515,47 507,18 25/11/20 22:30
ROSS STORES ROST 110,9200 -2,49 -2,20% 2.299.358,00 112,23 109,30 25/11/20 22:30
SEAGATE TECHNOLO STX 58,3400 -0,21 -0,36% 2.489.094,00 58,51 57,55 25/11/20 22:58
SIRIUS XM HLDGS SIRI 6,4700 -0,08 -1,22% 25.840.639,00 6,55 6,34 25/11/20 22:30
SKYWORKS SOLUTIO SWKS 135,9500 -2,90 -2,09% 3.033.397,00 138,91 134,28 25/11/20 22:30
STARBUCKS SBUX 98,2000 -0,10 -0,10% 4.025.474,00 98,54 97,94 25/11/20 22:30
SYNOPSYS SNPS 217,0200 1,53 0,71% 701.348,00 220,76 216,40 25/11/20 22:30
T-MOBILE US TMUS 128,7400 0,68 0,53% 3.562.522,00 129,63 127,76 25/11/20 22:30
TAKE-TWO INTERAC TTWO 173,9800 4,15 2,44% 885.091,00 174,44 170,55 25/11/20 22:59
TESLA TSLA 574,0000 18,62 3,35% 48.427.531,00 574,00 545,37 25/11/20 22:59
TEXAS INSTRUMENT TXN 157,6000 -1,75 -1,10% 3.539.079,00 160,02 157,26 25/11/20 22:58
THE KRAFT HEINZ KHC 32,5400 -1,29 -3,81% 6.005.415,00 33,25 32,50 25/11/20 22:30
TRIP COM GRP SP ADS TCOM 33,3300 -0,51 -1,51% 3.131.100,00 34,14 32,96 25/11/20 22:30
ULTA BEAUTY ULTA 279,5400 -5,17 -1,82% 811.219,00 280,87 272,73 25/11/20 22:30
VERISK ANALYTICS VRSK 195,6200 1,14 0,59% 762.010,00 197,76 194,30 25/11/20 22:59
VERTEX PHARMACEU VRTX 218,1000 1,60 0,74% 2.022.813,00 220,54 215,84 25/11/20 22:59
VODAFONE GRP SP ADR VOD 16,7600 -0,10 -0,59% 2.479.254,00 16,83 16,70 25/11/20 22:30
WALGREENS BOOTS WBA 39,0700 0,55 1,43% 6.636.566,00 39,18 38,07 25/11/20 22:30
WESTERN DIGITAL WDC 45,2600 -0,58 -1,27% 3.207.112,00 45,63 44,45 25/11/20 22:30
WORKDAY-A WDAY 214,8800 1,74 0,82% 2.606.417,00 216,90 209,53 25/11/20 22:30
WYNN RESORTS WYNN 100,4000 -2,36 -2,30% 2.218.167,00 101,72 99,06 25/11/20 22:30
XILINX XLNX 135,5600 2,34 1,76% 1.992.527,00 137,33 133,92 25/11/20 22:30
Publicidad

Últimas Noticias