Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Noviembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.642,9165  -224,0988 -3,2634%
19/11/2018 23:16 Apt. 6.832,2518 Vol. 0,00 Max. 6.841,44 Min. 6.623,37
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 49,1400 -1,80 -3,53% 11.029,00 50,87 48,89 19/11/18 02:00
ADOBE ADBE 219,6900 -19,20 -8,04% 3.465,00 238,65 218,72 19/11/18 02:00
ALEXION PHARM ALXN 115,0600 -3,56 -3,00% 1.029.267,00 118,88 113,41 19/11/18 02:00
ALIGN TECHNOLOGY ALGN 204,4300 -20,98 -9,31% 31,00 223,95 203,70 19/11/18 02:00
ALPHAB NON VTG-C GOOG 1.020,0000 -41,49 -3,91% 2.562,00 1.060,79 1.016,26 19/11/18 02:00
ALPHABET-A GOOGL 1.027,4200 -40,85 -3,82% 2.448,00 1.068,00 1.022,87 19/11/18 02:00
AMAZON.COM AMZN 1.512,2900 -81,12 -5,09% 27.436,00 1.581,19 1.503,36 19/11/18 02:00
AMERICAN AIRLINE AAL 35,8200 -0,93 -2,53% 9.420.974,00 37,08 35,31 19/11/18 02:00
AMGEN AMGN 194,9100 0,73 0,38% 2.629.764,00 196,77 192,87 19/11/18 02:00
ANALOG DEVICES ADI 85,5200 -3,96 -4,43% 6.808.356,00 89,97 85,45 19/11/18 02:00
APPLE AAPL 185,8600 -7,67 -3,96% 100.187,00 190,70 184,99 19/11/18 02:00
APPLIED MATERIAL AMAT 34,4200 -0,98 -2,77% 415,00 35,67 34,28 19/11/18 02:00
ASML HOLD NY REG ASML 163,5900 -5,40 -3,20% 1.060,00 168,54 163,39 19/11/18 02:00
AUTODESK INC ADSK 125,7400 -8,30 -6,19% 5,00 134,96 125,05 19/11/18 02:00
AUTOMATIC DATA P ADP 143,4400 -3,11 -2,12% 2.264.933,00 147,01 141,22 19/11/18 02:00
BAIDU SP ADR-A BIDU 183,0900 -3,86 -2,06% 703,00 186,96 181,89 19/11/18 02:00
BIOGEN BIIB 319,2100 -4,84 -1,49% 1.203.910,00 326,32 315,45 19/11/18 02:00
BIOMARIN PHARM BMRN 93,7100 -1,99 -2,08% 848.289,00 96,07 92,37 19/11/18 02:00
BOOKING HLDG BKNG 1.780,0000 -75,32 -4,06% 558.495,00 1.875,00 1.779,82 19/11/18 02:00
BROADCOM 1YD 197,2500 -4,17 -5,40% 60,00 197,25 196,92 20/11/18 09:08
CA CA 44,4400 0,00 0,00% 111.611,00 44,47 44,41 02/11/18 02:00
CADENCE DESIGN CDNS 42,7700 -2,99 -6,53% 2.142.356,00 45,60 42,66 19/11/18 02:00
CELGENE CORP CELG 69,4000 -0,25 -0,36% 6.758.125,00 70,00 68,78 19/11/18 02:00
CERNER CORP CERN 56,2500 -1,64 -2,83% 1.756.980,00 57,89 56,08 19/11/18 02:00
CHARTER COMM RG-A CHTR 323,6000 -4,94 -1,50% 1.488.081,00 331,17 321,57 19/11/18 02:00
CHECK POINT SFTW CHKP 111,4200 -2,92 -2,55% 854.379,00 113,89 110,92 19/11/18 02:00
CINTAS CTAS 179,5800 -3,62 -1,98% 651.878,00 183,39 178,28 19/11/18 02:00
CISCO SYSTEMS CSCO 45,7500 -0,60 -1,29% 1,00 46,58 45,25 19/11/18 02:00
CITRIX SYSTEMS CTXS 107,0900 -1,66 -1,53% 1.910.032,00 109,23 106,58 19/11/18 02:00
COGNIZANT TECH SO-A CTSH 69,2100 -1,12 -1,59% 4.114.966,00 71,16 68,75 19/11/18 02:00
COMCAST-A CMCSA 38,1800 -0,41 -1,06% 19.265.803,00 38,91 37,99 19/11/18 02:00
COSTCO WHSL COST 228,7400 -2,28 -0,99% 1.949.496,00 233,50 227,81 19/11/18 02:00
CSX CSX 72,0800 -0,53 -0,73% 7.473.147,00 72,80 71,25 19/11/18 02:00
CTRIP INTL SP ADS CTRP 26,1700 -0,23 -0,87% 6.027,00 26,92 26,01 19/11/18 02:00
DENTSPLY SIRONA XRAY 36,9200 -0,28 -0,75% 1.997.334,00 37,59 36,76 19/11/18 02:00
DOLLAR TREE DLTR 84,0300 -0,17 -0,20% 2.082.370,00 85,45 83,55 19/11/18 02:00
EBAY EBAY 27,9600 -0,16 -0,57% 11.562.077,00 28,33 27,80 19/11/18 02:00
ELECTRONIC ARTS EA 83,0400 -2,93 -3,41% 4.461.773,00 86,21 82,72 19/11/18 02:00
EXPEDIA GROUP EXPE 113,1000 -3,85 -3,29% 2.037.501,00 117,39 112,54 19/11/18 02:00
EXPRESS SCRPTS H ESRX 96,9000 -0,74 -0,76% 3.764.363,00 97,96 96,47 19/11/18 02:00
FACEBOOK-A FB 131,5500 -7,98 -5,72% 67.985,00 137,75 131,21 19/11/18 02:00
FASTENAL FAST 57,4800 -0,07 -0,12% 6.346.577,00 58,29 57,32 19/11/18 02:00
FISERV INC FISV 78,5600 -1,72 -2,14% 1.683.751,00 80,59 78,21 19/11/18 02:00
GILEAD SCIENCES GILD 68,0100 -1,19 -1,72% 443,00 69,24 67,65 19/11/18 02:00
HASBRO INC HAS 94,8900 -2,82 -2,89% 1.274.101,00 98,04 94,51 19/11/18 02:00
HENRY SCHEIN HSIC 86,2500 0,18 0,21% 1.155.762,00 86,99 85,17 19/11/18 02:00
HOLOGIC HOLX 41,5700 -0,54 -1,28% 2.487.810,00 42,32 41,20 19/11/18 02:00
IDEXX LABS IDXX 193,5200 -7,85 -3,90% 576.894,00 201,30 191,06 19/11/18 02:00
ILLUMINA ILMN 301,5900 -18,34 -5,73% 1.371.033,00 320,74 300,30 19/11/18 02:00
INCYTE INCY 64,2500 -2,26 -3,40% 1.684.622,00 66,85 63,53 19/11/18 02:00
INTEL INTC 48,0000 -0,83 -1,70% 5.119,00 49,15 47,78 19/11/18 02:00
INTUIT INTU 199,2400 -12,20 -5,77% 5,00 211,15 196,27 19/11/18 02:00
INTUITIVE SURGIC ISRG 482,6700 -35,87 -6,92% 46,00 519,46 480,02 19/11/18 02:00
J.B.HUNT TRANSP JBHT 108,5100 1,49 1,39% 893.470,00 109,04 106,44 19/11/18 02:00
JD.COM SP ADR-A JD 21,1100 -1,94 -8,42% 77.358,00 22,83 20,93 19/11/18 02:00
KLA-TENCOR KLAC 92,3300 -4,57 -4,72% 2.501.878,00 96,91 92,09 19/11/18 02:00
LAM RESEARCH COR LRCX 143,7400 -4,26 -2,88% 2.539.863,00 148,58 143,55 19/11/18 02:00
LIBERTY GLOBAL RG-A LBTYA 23,6700 -0,64 -2,63% 1.379.282,00 24,92 23,58 19/11/18 02:00
LIBERTY GLOBAL RG-C LBTYK 23,2000 -0,62 -2,60% 2.696.734,00 24,40 23,07 19/11/18 02:00
MARRIOTT INTL RG-A MAR 116,5000 -2,15 -1,81% 70,00 118,86 115,39 19/11/18 02:00
MAXIM INTEGR PRO MXIM 52,0000 -1,32 -2,48% 2.313.254,00 53,58 51,97 19/11/18 02:00
MERCADOLIBRE MELI 335,3900 -9,22 -2,68% 519.794,00 343,94 333,26 19/11/18 02:00
MICROCHIP TECH MCHP 73,8800 -1,73 -2,29% 2.785.346,00 75,84 73,41 19/11/18 02:00
MICRON TECHNOLOG MU 36,8300 -2,61 -6,62% 30.036,00 39,32 36,67 19/11/18 02:00
MICROSOFT MSFT 104,6200 -3,67 -3,39% 20.448,00 108,56 103,55 19/11/18 02:00
MONDELEZ INTL RG-A MDLZ 44,4300 0,16 0,36% 8.329.961,00 44,81 44,23 19/11/18 02:00
MONSTER BEVERAGE MNST 57,0400 1,27 2,28% 4.079.911,00 57,23 55,84 19/11/18 02:00
MYLAN MYL 34,6000 -0,32 -0,92% 3.097.550,00 35,16 34,32 19/11/18 02:00
NETEASE SP ADR NTES 233,2800 -0,13 -0,06% 466,00 238,97 229,26 19/11/18 02:00
NETFLIX NFLX 270,6000 -15,61 -5,45% 36.840,00 285,09 269,15 19/11/18 02:00
NVIDIA NVDA 144,7000 -19,73 -12,00% 67.833,00 161,82 144,63 19/11/18 02:00
NXP SEMICONDUCTO NXPI 81,3600 -3,61 -4,25% 3.510.095,00 85,37 81,27 19/11/18 02:00
O REILLY AUTO ORLY 354,2400 1,64 0,47% 583.354,00 358,42 349,83 19/11/18 02:00
PACCAR PCAR 60,4900 -0,28 -0,46% 1.558.594,00 61,42 60,15 19/11/18 02:00
PAYCHEX INC PAYX 68,4100 -0,44 -0,64% 2.236.279,00 69,08 67,58 19/11/18 02:00
PAYPAL HOLDINGS PYPL 80,1300 -4,93 -5,80% 1.700,00 85,19 79,90 19/11/18 02:00
PEPSICO PEP 119,0100 0,66 0,56% 4.673.935,00 119,52 117,97 19/11/18 02:00
QUALCOMM QCOM 54,9000 -0,98 -1,75% 20.321.370,00 56,62 54,87 19/11/18 02:00
QURATE RETAIL-A QRTEA 22,7300 -0,59 -2,53% 2.790.024,00 24,10 22,66 19/11/18 02:00
REGENERON PHARMA REGN 338,9900 -6,34 -1,84% 827.790,00 345,24 333,93 19/11/18 02:00
ROSS STORES ROST 91,1900 -4,09 -4,29% 41,00 95,66 89,62 19/11/18 02:00
SEAGATE TECHNOLO STX 42,0600 -1,24 -2,86% 700,00 43,48 41,82 19/11/18 02:00
SHIRE SP ADR SHPG 175,6000 0,01 0,01% 26.425,00 177,90 175,33 19/11/18 02:00
SIRIUS XM HLDGS SIRI 6,0500 -0,22 -3,51% 320,00 6,26 6,03 19/11/18 02:00
SKYWORKS SOLUTIO SWKS 70,7600 -2,19 -3,00% 2,00 72,71 70,57 19/11/18 02:00
STARBUCKS SBUX 67,9100 -0,25 -0,37% 167,00 68,47 67,23 19/11/18 02:00
SYMANTEC SYMC 22,2600 -0,83 -3,59% 5.717.174,00 23,23 22,20 19/11/18 02:00
SYNOPSYS SNPS 85,7100 -4,43 -4,91% 1.255.657,00 90,22 85,44 19/11/18 02:00
T-MOBILE US TMUS 68,0000 -1,14 -1,65% 3.387.532,00 69,60 67,92 19/11/18 02:00
TAKE-TWO INTERAC TTWO 106,0000 -7,93 -6,96% 520,00 115,50 104,77 19/11/18 02:00
TESLA TSLA 353,4700 -0,84 -0,24% 11.935,00 366,75 352,88 19/11/18 02:00
TEXAS INSTRUMENT TXN 94,6200 -3,23 -3,30% 8.265.341,00 97,72 94,55 19/11/18 02:00
THE KRAFT HEINZ KHC 51,8900 -0,19 -0,36% 6.378.109,00 52,74 51,73 19/11/18 02:00
TWENTY-FIRSTCF-A FOXA 48,9100 0,75 1,56% 33.864.726,00 50,00 47,90 19/11/18 02:00
TWENTY-FIRSTCF-B FOX 48,5400 0,81 1,70% 12.409.483,00 49,46 47,43 19/11/18 02:00
ULTA BEAUTY ULTA 313,2800 -0,28 -0,09% 1.031.312,00 322,49 311,19 19/11/18 02:00
VERISK ANALYTICS VRSK 122,5000 -1,33 -1,07% 1.507.740,00 124,50 122,28 19/11/18 02:00
VERTEX PHARMACEU VRTX 161,0700 -4,04 -2,45% 1.362.928,00 165,57 159,77 19/11/18 02:00
VODAFONE GRP SP ADR VOD 19,8300 0,23 1,17% 14.000,00 20,09 19,72 19/11/18 02:00
WALGREENS BOOTS WBA 81,9200 -0,60 -0,73% 130,00 82,99 81,72 19/11/18 02:00
WESTERN DIGITAL WDC 45,1100 -1,49 -3,20% 5.018,00 46,78 45,03 19/11/18 02:00
WORKDAY-A WDAY 124,0700 -10,16 -7,57% 100,00 133,97 123,70 19/11/18 02:00
WYNN RESORTS WYNN 104,2200 -3,54 -3,29% 2.223.536,00 109,25 103,22 19/11/18 02:00
XILINX XLNX 87,9200 -2,62 -2,89% 5.011.662,00 90,39 87,57 19/11/18 02:00
Publicidad

Últimas Noticias