Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Febrero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.073,8561  38,6921 0,5500%
22/02/2019 21:33 Apt. 7.055,1998 Vol. 0,00 Max. 7.094,29 Min. 7.050,01
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 41,4336 -0,47 -1,11% 10.870.480,00 42,25 41,25 22/02/19 21:33
ADOBE ADBE 259,2600 1,50 0,58% 1.182.509,00 260,24 257,61 22/02/19 21:33
ALEXION PHARM ALXN 129,1900 1,64 1,29% 889.968,00 129,29 126,86 22/02/19 21:33
ALIGN TECHNOLOGY ALGN 253,8900 3,66 1,46% 641.302,00 254,24 248,85 22/02/19 21:33
ALPHAB NON VTG-C GOOG 1.105,2600 8,29 0,76% 706.619,00 1.111,18 1.095,60 22/02/19 21:33
ALPHABET-A GOOGL 1.111,1350 6,93 0,63% 930.132,00 1.116,40 1.100,50 22/02/19 21:33
AMAZON.COM AMZN 1.630,0000 10,56 0,65% 2.345.130,00 1.634,94 1.621,17 22/02/19 21:33
AMERICAN AIRLINE AAL 35,5050 0,53 1,50% 3.826.844,00 35,52 35,00 22/02/19 21:33
AMGEN AMGN 187,3300 1,83 0,99% 1.889.344,00 188,86 185,81 22/02/19 21:33
ANALOG DEVICES ADI 105,6600 0,38 0,36% 1.501.345,00 106,33 105,19 22/02/19 21:33
APPLE AAPL 172,3500 1,29 0,75% 13.229.823,00 172,68 171,38 22/02/19 21:33
APPLIED MATERIAL AMAT 39,3200 0,49 1,26% 5.573.761,00 39,38 38,80 22/02/19 21:33
ASML HOLD NY REG ASML 184,6000 2,07 1,13% 432.553,00 185,13 183,31 22/02/19 21:32
AUTODESK INC ADSK 161,2200 1,39 0,87% 677.204,00 161,78 160,19 22/02/19 21:33
AUTOMATIC DATA P ADP 152,8900 1,91 1,27% 1.083.324,00 153,02 151,22 22/02/19 21:33
BAIDU SP ADR-A BIDU 166,5800 -5,23 -3,04% 8.015.703,00 174,17 164,00 22/02/19 21:32
BIOGEN BIIB 324,1800 3,01 0,94% 762.089,00 325,25 320,43 22/02/19 21:33
BIOMARIN PHARM BMRN 88,0700 -0,74 -0,83% 2.061.170,00 89,30 84,01 22/02/19 21:33
BOOKING HLDG BKNG 1.911,0600 4,75 0,25% 229.728,00 1.923,91 1.897,21 22/02/19 21:32
BROADCOM 1YD 242,5400 -4,96 -1,47% 20,00 245,82 242,38 22/02/19 17:01
CADENCE DESIGN CDNS 56,4100 1,01 1,82% 2.214.388,00 56,72 55,46 22/02/19 21:33
CELGENE CORP CELG 89,1400 0,49 0,55% 4.665.752,00 89,87 88,72 22/02/19 21:33
CERNER CORP CERN 57,5600 0,33 0,58% 1.147.450,00 57,62 57,01 22/02/19 21:33
CHARTER COMM RG-A CHTR 349,9400 0,40 0,11% 865.562,00 353,50 348,76 22/02/19 21:32
CHECK POINT SFTW CHKP 122,4700 1,29 1,06% 326.790,00 122,95 121,44 22/02/19 21:33
CINTAS CTAS 204,0000 1,02 0,50% 155.842,00 205,00 202,99 22/02/19 21:32
CISCO SYSTEMS CSCO 50,0400 0,63 1,28% 15.017.291,00 50,22 49,58 22/02/19 21:32
CITRIX SYSTEMS CTXS 105,1500 0,16 0,15% 941.013,00 105,75 104,44 22/02/19 21:33
COGNIZANT TECH SO-A CTSH 72,2300 0,89 1,25% 3.850.301,00 72,24 71,49 22/02/19 21:33
COMCAST-A CMCSA 38,5050 0,04 0,09% 16.087.100,00 38,74 38,41 22/02/19 21:33
COSTCO WHSL COST 215,6900 0,46 0,21% 1.046.644,00 216,59 214,25 22/02/19 21:33
CSX CSX 73,0700 0,50 0,69% 1.888.982,00 73,32 72,62 22/02/19 21:33
CTRIP INTL SP ADS CTRP 32,7900 0,27 0,83% 4.650.138,00 33,29 32,16 22/02/19 21:33
DENTSPLY SIRONA XRAY 41,6800 -0,08 -0,19% 2.266.651,00 42,21 41,58 22/02/19 21:33
DOLLAR TREE DLTR 96,8900 -1,23 -1,25% 1.521.661,00 98,57 96,46 22/02/19 21:33
EBAY EBAY 37,3950 0,42 1,12% 5.165.365,00 37,46 36,97 22/02/19 21:32
ELECTRONIC ARTS EA 94,9600 -1,90 -1,96% 9.758.299,00 97,31 92,85 22/02/19 21:32
EXPEDIA GROUP EXPE 127,0450 -1,06 -0,82% 874.044,00 129,34 126,72 22/02/19 21:33
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 161,5832 1,54 0,96% 10.216.620,00 162,41 160,31 22/02/19 21:33
FASTENAL FAST 62,6050 0,16 0,25% 805.884,00 63,00 62,46 22/02/19 21:33
FISERV INC FISV 85,0500 0,30 0,35% 1.484.923,00 85,45 84,75 22/02/19 21:33
GILEAD SCIENCES GILD 65,5900 0,04 0,06% 3.170.333,00 65,96 65,33 22/02/19 21:33
HASBRO INC HAS 85,9200 -0,37 -0,43% 1.311.496,00 86,58 85,68 22/02/19 21:33
HENRY SCHEIN HSIC 60,0800 0,10 0,17% 1.627.191,00 61,37 59,95 22/02/19 21:33
HOLOGIC HOLX 46,8400 0,39 0,84% 2.011.705,00 47,12 46,19 22/02/19 21:32
IDEXX LABS IDXX 209,1600 3,17 1,54% 258.757,00 209,51 206,28 22/02/19 21:32
ILLUMINA ILMN 300,4900 3,60 1,21% 353.380,00 302,00 297,56 22/02/19 21:33
INCYTE INCY 84,4800 1,15 1,38% 774.114,00 84,58 83,28 22/02/19 21:33
INTEL INTC 52,4500 1,04 2,02% 25.630.903,00 52,98 52,06 22/02/19 21:33
INTUIT INTU 250,7500 15,72 6,69% 2.666.773,00 251,57 236,72 22/02/19 21:32
INTUITIVE SURGIC ISRG 551,7700 1,90 0,35% 413.964,00 557,77 550,10 22/02/19 21:33
J.B.HUNT TRANSP JBHT 108,6700 -2,78 -2,49% 1.037.865,00 111,63 108,59 22/02/19 21:33
JD.COM SP ADR-A JD 25,8500 1,58 6,51% 23.520.205,00 25,93 24,48 22/02/19 21:33
KLA-TENCOR KLAC 115,3500 2,36 2,09% 1.762.217,00 115,56 113,07 22/02/19 21:33
LAM RESEARCH COR LRCX 179,2200 0,40 0,22% 2.088.914,00 179,91 175,10 22/02/19 21:33
LIBERTY GLOBAL RG-A LBTYA 26,0600 0,45 1,76% 949.017,00 26,16 25,67 22/02/19 21:32
LIBERTY GLOBAL RG-C LBTYK 25,1600 0,41 1,66% 914.724,00 25,27 24,80 22/02/19 21:33
MARRIOTT INTL RG-A MAR 128,7900 1,42 1,11% 1.537.003,00 129,72 127,57 22/02/19 21:33
MAXIM INTEGR PRO MXIM 55,7900 0,53 0,96% 816.483,00 56,05 55,51 22/02/19 21:33
MERCADOLIBRE MELI 372,2500 7,27 1,99% 198.909,00 374,31 366,26 22/02/19 21:32
MICROCHIP TECH MCHP 89,0200 0,02 0,02% 1.057.471,00 90,00 88,46 22/02/19 21:33
MICRON TECHNOLOG MU 42,4300 0,90 2,17% 18.666.147,00 42,50 41,83 22/02/19 21:33
MICROSOFT MSFT 110,6600 1,25 1,14% 20.625.110,00 111,20 109,82 22/02/19 21:33
MONDELEZ INTL RG-A MDLZ 47,5400 -0,87 -1,80% 9.972.332,00 47,92 47,32 22/02/19 21:33
MONSTER BEVERAGE MNST 58,4600 -0,42 -0,71% 1.652.257,00 59,19 58,21 22/02/19 21:33
MYLAN MYL 31,1900 0,13 0,42% 2.950.140,00 31,38 30,98 22/02/19 21:33
NETEASE SP ADR NTES 222,3900 3,48 1,59% 1.081.151,00 224,98 220,47 22/02/19 21:33
NETFLIX NFLX 361,9800 5,01 1,40% 6.047.092,00 366,13 360,05 22/02/19 21:33
NVIDIA NVDA 158,7600 2,99 1,92% 8.228.266,00 159,95 157,31 22/02/19 21:33
NXP SEMICONDUCTO NXPI 94,1200 -0,23 -0,24% 2.564.807,00 95,32 94,04 22/02/19 21:33
O REILLY AUTO ORLY 383,2100 2,71 0,71% 368.075,00 385,90 380,86 22/02/19 21:32
PACCAR PCAR 69,7000 0,53 0,77% 1.256.220,00 70,23 69,40 22/02/19 21:33
PAYCHEX INC PAYX 75,8600 0,51 0,68% 1.139.396,00 76,07 75,28 22/02/19 21:33
PAYPAL HOLDINGS PYPL 95,7800 0,82 0,86% 3.401.217,00 96,00 95,07 22/02/19 21:33
PEPSICO PEP 116,4100 0,31 0,27% 3.208.742,00 116,63 115,59 22/02/19 21:33
QUALCOMM QCOM 52,9350 0,59 1,12% 7.568.611,00 53,15 52,64 22/02/19 21:33
QURATE RETAIL-A QRTEA 21,8000 0,24 1,11% 1.617.754,00 21,90 21,58 22/02/19 21:32
REGENERON PHARMA REGN 421,9124 3,29 0,79% 275.562,00 423,65 416,00 22/02/19 21:31
ROSS STORES ROST 94,1200 0,59 0,63% 998.829,00 94,39 93,49 22/02/19 21:32
SEAGATE TECHNOLO STX 46,7250 1,62 3,58% 2.055.429,00 46,77 45,21 22/02/19 21:32
SHIRE SP ADR SHPG 179,2000 0,00 0,00% 0,00 181,22 175,71 04/01/19 02:00
SIRIUS XM HLDGS SIRI 6,0400 -0,04 -0,66% 16.313.613,00 6,13 6,03 22/02/19 21:32
SKYWORKS SOLUTIO SWKS 82,2900 0,53 0,65% 1.829.867,00 82,78 81,86 22/02/19 21:33
STARBUCKS SBUX 71,2000 0,50 0,71% 7.645.072,00 71,33 70,75 22/02/19 21:33
SYMANTEC SYMC 22,5850 0,25 1,10% 1.641.484,00 22,73 22,46 22/02/19 21:32
SYNOPSYS SNPS 102,1200 0,65 0,64% 1.511.081,00 102,83 101,03 22/02/19 21:32
T-MOBILE US TMUS 73,0300 -0,38 -0,52% 1.831.559,00 74,06 72,97 22/02/19 21:32
TAKE-TWO INTERAC TTWO 86,3800 -1,21 -1,38% 1.876.423,00 88,28 85,96 22/02/19 21:33
TESLA TSLA 293,7100 2,48 0,85% 5.029.489,00 296,50 292,10 22/02/19 21:33
TEXAS INSTRUMENT TXN 107,2400 0,60 0,56% 2.857.095,00 108,38 106,65 22/02/19 21:33
THE KRAFT HEINZ KHC 34,5600 -13,62 -28,27% 121.210.077,00 36,00 34,51 22/02/19 21:33
TWENTY-FIRSTCF-A FOXA 51,0300 0,31 0,61% 26.012.086,00 51,07 50,64 22/02/19 21:32
TWENTY-FIRSTCF-B FOX 50,7000 0,27 0,54% 4.543.409,00 50,77 50,38 22/02/19 21:32
ULTA BEAUTY ULTA 309,8500 1,83 0,59% 448.366,00 310,30 308,00 22/02/19 21:33
VERISK ANALYTICS VRSK 124,9800 0,45 0,36% 556.355,00 125,67 124,45 22/02/19 21:32
VERTEX PHARMACEU VRTX 184,6700 1,61 0,88% 504.839,00 185,13 182,94 22/02/19 21:33
VODAFONE GRP SP ADR VOD 18,4400 0,16 0,88% 3.010.319,00 18,62 18,42 22/02/19 21:32
WALGREENS BOOTS WBA 70,0400 -0,43 -0,61% 3.234.089,00 70,60 69,82 22/02/19 21:33
WESTERN DIGITAL WDC 49,2300 2,04 4,32% 3.880.798,00 49,29 47,44 22/02/19 21:33
WORKDAY-A WDAY 194,2601 4,79 2,53% 1.008.045,00 194,72 190,28 22/02/19 21:32
WYNN RESORTS WYNN 131,7000 2,07 1,60% 2.270.244,00 131,85 129,48 22/02/19 21:33
XILINX XLNX 122,4800 3,22 2,70% 3.346.794,00 123,65 120,29 22/02/19 21:32
Publicidad

Últimas Noticias