Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Septiembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.569,0345  78,7115 1,0508%
20/09/2018 23:16 Apt. 7.534,0219 Vol. 0,00 Max. 7.582,43 Min. 7.523,87
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,6500 1,07 1,34% 4.388.904,00 81,04 79,35 20/09/18 02:00
ADOBE SYSTEMS ADBE 266,3400 1,46 0,55% 2.560.184,00 269,54 264,19 20/09/18 02:00
ALEXION PHARM ALXN 124,6100 2,64 2,16% 1.001.090,00 124,91 122,69 20/09/18 02:00
ALIGN TECHNOLOGY ALGN 379,8400 -0,10 -0,03% 626.810,00 385,48 375,93 20/09/18 02:00
ALPHAB NON VTG-C GOOG 1.186,8700 15,78 1,35% 1.225.387,00 1.189,89 1.173,36 20/09/18 02:00
ALPHABET-A GOOGL 1.191,5700 17,30 1,47% 1.462.455,00 1.194,00 1.176,25 20/09/18 02:00
AMAZON.COM AMZN 1.944,3000 17,88 0,93% 3.154.934,00 1.955,00 1.932,25 20/09/18 02:00
AMERICAN AIRLINE AAL 41,8900 0,29 0,70% 6.865.565,00 42,17 41,19 20/09/18 02:00
AMGEN AMGN 205,1000 1,90 0,94% 2.225.004,00 205,25 203,02 20/09/18 02:00
ANALOG DEVICES ADI 95,1000 2,52 2,72% 3.494.871,00 95,66 93,45 20/09/18 02:00
APPLE AAPL 220,0300 1,66 0,76% 26.608.794,00 222,28 219,15 20/09/18 02:00
APPLIED MATERIAL AMAT 39,3900 0,35 0,90% 12.464.240,00 39,84 39,18 20/09/18 02:00
ASML HOLD NY REG ASML 191,4900 2,44 1,29% 561.219,00 192,06 189,84 20/09/18 02:00
AUTODESK INC ADSK 153,2300 4,83 3,25% 2.795.801,00 153,94 148,97 20/09/18 02:00
AUTOMATIC DATA P ADP 148,8800 1,91 1,30% 1.068.162,00 149,09 147,37 20/09/18 02:00
BAIDU SP ADR-A BIDU 230,6200 4,21 1,86% 3.108.182,00 233,00 227,82 20/09/18 02:00
BIOGEN BIIB 341,2400 2,33 0,69% 1.085.024,00 342,64 337,80 20/09/18 02:00
BIOMARIN PHARM BMRN 100,4000 0,63 0,63% 1.176.303,00 101,44 100,01 20/09/18 02:00
BOOKING HLDG BKNG 1.947,7400 20,96 1,09% 328.446,00 1.958,60 1.933,01 20/09/18 02:00
BROADCOM 1YD 207,0100 -0,86 0,17% 7,00 206,28 206,12 20/09/18 16:17
CA CA 44,0200 -0,08 -0,18% 3.964.528,00 44,19 43,99 20/09/18 02:00
CADENCE DESIGN CDNS 45,7500 0,72 1,60% 1.405.728,00 45,84 45,14 20/09/18 02:00
CELGENE CORP CELG 88,3000 0,92 1,05% 3.917.739,00 88,41 87,00 20/09/18 02:00
CERNER CORP CERN 64,3100 0,32 0,50% 1.317.004,00 64,56 64,16 20/09/18 02:00
CHARTER COMM RG-A CHTR 329,9900 0,20 0,06% 1.054.862,00 332,71 329,38 20/09/18 02:00
CHECK POINT SFTW CHKP 118,7100 0,59 0,50% 1.021.579,00 120,73 118,13 20/09/18 02:00
CINTAS CTAS 211,6900 0,87 0,41% 418.538,00 212,25 209,82 20/09/18 02:00
CISCO SYSTEMS CSCO 47,7300 0,45 0,95% 17.007.833,00 47,81 47,16 20/09/18 02:00
CITRIX SYSTEMS CTXS 110,4400 -0,47 -0,42% 1.521.153,00 111,64 110,24 20/09/18 02:00
COGNIZANT TECH SO-A CTSH 77,1700 1,07 1,41% 2.343.758,00 77,39 76,39 20/09/18 02:00
COMCAST-A CMCSA 37,8100 0,49 1,31% 20.489.858,00 37,99 37,12 20/09/18 02:00
COSTCO WHSL COST 233,9200 0,07 0,03% 1.910.100,00 235,00 232,32 20/09/18 02:00
CSX CSX 73,0500 -0,94 -1,27% 5.317.107,00 74,53 72,92 20/09/18 02:00
CTRIP INTL SP ADS CTRP 39,4800 0,75 1,94% 7.950.206,00 39,68 38,72 20/09/18 02:00
DENTSPLY SIRONA XRAY 38,6400 0,03 0,08% 3.278.108,00 39,03 38,54 20/09/18 02:00
DISH NETWORK RG-A DISH 36,6200 -0,15 -0,41% 2.314.942,00 37,13 36,10 20/09/18 02:00
DOLLAR TREE DLTR 86,2200 1,94 2,30% 5.978.575,00 86,30 84,05 20/09/18 02:00
EBAY EBAY 34,2400 0,02 0,06% 15.877.016,00 34,31 33,83 20/09/18 02:00
ELECTRONIC ARTS EA 113,4700 0,55 0,49% 3.746.969,00 114,52 112,50 20/09/18 02:00
EXPEDIA GROUP EXPE 134,4300 1,65 1,24% 1.586.387,00 134,77 133,07 20/09/18 02:00
EXPRESS SCRPTS H ESRX 95,0400 0,40 0,42% 5.352.115,00 95,38 94,79 20/09/18 02:00
FACEBOOK-A FB 166,0200 2,96 1,82% 18.936.038,00 166,45 164,47 20/09/18 02:00
FASTENAL FAST 58,7100 0,49 0,84% 1.429.808,00 58,81 58,16 20/09/18 02:00
FISERV INC FISV 80,1200 0,70 0,88% 1.784.304,00 80,23 79,34 20/09/18 02:00
GILEAD SCIENCES GILD 74,8300 0,95 1,29% 5.883.665,00 74,96 73,84 20/09/18 02:00
HASBRO INC HAS 107,0100 -1,98 -1,82% 1.071.238,00 109,21 106,86 20/09/18 02:00
HENRY SCHEIN HSIC 85,8800 1,40 1,66% 959.091,00 86,01 84,52 20/09/18 02:00
HOLOGIC HOLX 41,1700 0,24 0,59% 1.268.505,00 41,30 40,94 20/09/18 02:00
IDEXX LABS IDXX 242,0200 1,12 0,46% 713.820,00 243,72 239,26 20/09/18 02:00
ILLUMINA ILMN 356,3200 5,95 1,70% 577.047,00 356,51 350,98 20/09/18 02:00
INCYTE INCY 68,2800 1,03 1,53% 1.150.362,00 68,61 67,26 20/09/18 02:00
INTEL INTC 47,2000 1,05 2,28% 21.999.267,00 47,36 46,52 20/09/18 02:00
INTUIT INTU 221,4500 0,57 0,26% 1.366.012,00 222,43 220,47 20/09/18 02:00
INTUITIVE SURGIC ISRG 561,1800 4,71 0,85% 451.303,00 561,97 556,83 20/09/18 02:00
J.B.HUNT TRANSP JBHT 119,4100 -2,68 -2,20% 1.066.137,00 123,64 119,26 20/09/18 02:00
JD.COM SP ADR-A JD 26,9300 0,01 0,04% 15.145.065,00 27,27 26,65 20/09/18 02:00
KLA-TENCOR KLAC 103,9200 1,47 1,43% 2.379.226,00 104,62 103,05 20/09/18 02:00
LAM RESEARCH COR LRCX 155,2800 2,09 1,36% 2.450.163,00 157,04 154,33 20/09/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,1700 0,58 2,03% 1.270.599,00 29,55 28,70 20/09/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,2500 0,64 2,32% 4.741.824,00 28,67 27,71 20/09/18 02:00
MARRIOTT INTL RG-A MAR 132,1800 0,95 0,72% 1.811.398,00 132,25 130,24 20/09/18 02:00
MAXIM INTEGR PRO MXIM 59,5800 1,45 2,49% 1.967.933,00 59,97 58,23 20/09/18 02:00
MERCADOLIBRE MELI 323,0800 7,27 2,30% 520.634,00 325,28 316,69 20/09/18 02:00
MICROCHIP TECH MCHP 83,3800 2,01 2,47% 2.726.698,00 83,95 81,72 20/09/18 02:00
MICRON TECHNOLOG MU 46,0600 1,00 2,22% 75.144.122,00 47,22 45,91 20/09/18 02:00
MICROSOFT MSFT 113,5700 1,87 1,67% 23.714.512,00 113,80 111,93 20/09/18 02:00
MONDELEZ INTL RG-A MDLZ 43,8700 0,43 0,99% 6.520.118,00 44,11 43,59 20/09/18 02:00
MONSTER BEVERAGE MNST 60,3800 1,06 1,79% 3.049.184,00 60,67 59,30 20/09/18 02:00
MYLAN MYL 38,7300 0,49 1,28% 3.251.954,00 38,89 38,21 20/09/18 02:00
NETEASE SP ADR NTES 213,1900 8,49 4,15% 1.384.964,00 216,89 203,69 20/09/18 02:00
NETFLIX NFLX 365,3600 -1,60 -0,44% 6.768.086,00 370,26 363,17 20/09/18 02:00
NVIDIA NVDA 266,2800 -5,70 -2,10% 10.764.569,00 268,76 264,10 20/09/18 02:00
O REILLY AUTO ORLY 344,5400 1,63 0,48% 364.858,00 344,93 340,94 20/09/18 02:00
PACCAR PCAR 72,4100 1,09 1,53% 1.669.921,00 72,63 71,60 20/09/18 02:00
PAYCHEX INC PAYX 74,7600 0,77 1,04% 953.197,00 74,80 74,03 20/09/18 02:00
PAYPAL HOLDINGS PYPL 90,6000 1,29 1,44% 6.562.065,00 90,78 89,19 20/09/18 02:00
QUALCOMM QCOM 74,6000 0,54 0,73% 12.013.867,00 75,11 74,21 20/09/18 02:00
QURATE RETAIL-A QRTEA 22,5600 0,44 1,99% 2.515.473,00 22,65 22,22 20/09/18 02:00
REGENERON PHARMA REGN 387,2500 3,55 0,93% 680.642,00 389,32 383,00 20/09/18 02:00
ROSS STORES ROST 96,4300 -0,52 -0,54% 3.752.118,00 97,10 95,61 20/09/18 02:00
SEAGATE TECHNOLO STX 49,0200 0,93 1,93% 4.280.978,00 49,31 48,26 20/09/18 02:00
SHIRE SP ADR SHPG 179,9800 1,40 0,78% 803.255,00 181,41 178,67 20/09/18 02:00
SIRIUS XM HLDGS SIRI 7,0100 0,01 0,14% 16.381.337,00 7,05 6,98 20/09/18 02:00
SKYWORKS SOLUTIO SWKS 91,6100 2,75 3,09% 3.401.129,00 92,11 89,45 20/09/18 02:00
STARBUCKS SBUX 56,4300 1,00 1,80% 10.582.603,00 56,73 55,60 20/09/18 02:00
SYMANTEC SYMC 20,7000 0,03 0,15% 3.281.738,00 20,79 20,56 20/09/18 02:00
SYNOPSYS SNPS 99,7800 0,84 0,85% 1.236.954,00 100,01 99,27 20/09/18 02:00
T-MOBILE US TMUS 69,1300 0,78 1,14% 1.875.253,00 69,15 68,34 20/09/18 02:00
TAKE-TWO INTERAC TTWO 130,9500 0,38 0,29% 1.573.806,00 132,50 129,67 20/09/18 02:00
TESLA TSLA 298,3300 -0,69 -0,23% 7.349.422,00 305,98 293,33 20/09/18 02:00
TEXAS INSTRUMENT TXN 108,4900 1,12 1,04% 5.562.474,00 108,98 107,80 20/09/18 02:00
THE KRAFT HEINZ KHC 57,5700 0,68 1,20% 5.364.624,00 57,94 57,22 20/09/18 02:00
TWENTY-FIRSTCF-A FOXA 44,5700 -0,05 -0,11% 15.491.980,00 44,84 44,53 20/09/18 02:00
TWENTY-FIRSTCF-B FOX 44,2000 -0,06 -0,14% 4.185.678,00 44,46 44,17 20/09/18 02:00
ULTA BEAUTY ULTA 284,7600 -2,40 -0,84% 1.143.243,00 289,14 284,22 20/09/18 02:00
VERISK ANALYTICS VRSK 120,7900 0,95 0,79% 772.290,00 121,43 119,90 20/09/18 02:00
VERTEX PHARMACEU VRTX 180,5200 3,92 2,22% 784.813,00 181,38 177,39 20/09/18 02:00
VODAFONE GRP SP ADR VOD 22,6200 0,08 0,35% 5.967.589,00 22,66 22,48 20/09/18 02:00
WALGREENS BOOTS WBA 72,8900 1,61 2,26% 5.279.627,00 72,98 71,52 20/09/18 02:00
WESTERN DIGITAL WDC 60,0500 1,66 2,84% 6.482.227,00 60,67 59,14 20/09/18 02:00
WORKDAY-A WDAY 141,6600 1,00 0,71% 1.244.018,00 142,38 139,52 20/09/18 02:00
WYNN RESORTS WYNN 137,3100 1,58 1,16% 2.605.094,00 138,77 136,40 20/09/18 02:00
XILINX XLNX 78,9700 1,32 1,70% 1.898.446,00 79,32 77,94 20/09/18 02:00
Publicidad

Últimas Noticias