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 |
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 |