Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Mayo de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.503,6797  -76,4627 -1,0087%
17-05-2019 23:16 Apt. 7.513,1531 Vol. 0,00 Max. 7.605,67 Min. 7.496,92
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,3900 -0,90 -1,90% 4.280.786,00 47,37 46,30 17/05/19 02:00
ADOBE ADBE 279,8500 -3,70 -1,30% 2.223.523,00 284,41 279,07 17/05/19 02:00
ALEXION PHARM ALXN 130,9000 -0,50 -0,38% 1.165.938,00 131,99 129,86 17/05/19 02:00
ALIGN TECHNOLOGY ALGN 322,6100 -8,26 -2,50% 826.156,00 330,72 321,71 17/05/19 02:00
ALPHAB NON VTG-C GOOG 1.162,3000 -16,68 -1,41% 1.208.623,00 1.180,15 1.160,01 17/05/19 02:00
ALPHABET-A GOOGL 1.168,7800 -15,72 -1,33% 1.268.050,00 1.186,29 1.166,42 17/05/19 02:00
AMAZON.COM AMZN 1.869,0000 -38,57 -2,02% 4.736.618,00 1.910,53 1.867,33 17/05/19 02:00
AMERICAN AIRLINE AAL 31,7400 -0,58 -1,79% 4.751.627,00 32,36 31,69 17/05/19 02:00
AMGEN AMGN 169,9100 -0,01 -0,01% 2.266.628,00 171,24 169,11 17/05/19 02:00
ANALOG DEVICES ADI 100,8300 -3,87 -3,70% 5.468.061,00 103,86 100,19 17/05/19 02:00
APPLE AAPL 189,0000 -1,08 -0,57% 32.879.090,00 190,90 186,76 17/05/19 02:00
APPLIED MATERIAL AMAT 42,7000 1,04 2,50% 20.218.164,00 44,36 42,57 17/05/19 02:00
ASML HOLD NY REG ASML 201,2000 -0,94 -0,47% 700.321,00 204,46 200,75 17/05/19 02:00
AUTODESK INC ADSK 174,3300 -2,35 -1,33% 1.276.108,00 177,70 173,89 17/05/19 02:00
AUTOMATIC DATA P ADP 161,7200 0,19 0,12% 2.101.107,00 162,08 159,85 17/05/19 02:00
BAIDU SP ADR-A BIDU 128,3100 -25,39 -16,52% 29.287.232,00 134,13 126,91 17/05/19 02:00
BIOGEN BIIB 229,2800 -1,59 -0,69% 1.893.279,00 232,00 228,11 17/05/19 02:00
BIOMARIN PHARM BMRN 88,7100 -0,96 -1,07% 1.590.789,00 90,36 88,00 17/05/19 02:00
BOOKING HLDG BKNG 1.787,2900 -16,02 -0,89% 346.325,00 1.819,42 1.785,00 17/05/19 02:00
BROADCOM 1YD 259,1000 -4,35 -5,28% 172,00 267,00 259,10 17/05/19 16:13
CADENCE DESIGN CDNS 68,6600 -1,19 -1,70% 2.045.827,00 69,93 68,56 17/05/19 02:00
CELGENE CORP CELG 95,4200 -0,09 -0,09% 4.185.837,00 95,84 95,00 17/05/19 02:00
CERNER CORP CERN 68,4800 -0,43 -0,62% 2.257.242,00 69,62 68,33 17/05/19 02:00
CHARTER COMM RG-A CHTR 386,4100 4,22 1,10% 882.511,00 387,41 381,83 17/05/19 02:00
CHECK POINT SFTW CHKP 118,4300 -0,69 -0,58% 546.397,00 119,79 118,13 17/05/19 02:00
CINTAS CTAS 223,4200 -0,30 -0,13% 350.886,00 225,33 221,82 17/05/19 02:00
CISCO SYSTEMS CSCO 56,3500 0,42 0,75% 27.299.346,00 56,83 55,52 17/05/19 02:00
CITRIX SYSTEMS CTXS 95,8000 -0,78 -0,81% 1.612.315,00 96,57 95,64 17/05/19 02:00
COGNIZANT TECH SO-A CTSH 59,4400 0,80 1,36% 8.199.187,00 59,50 57,81 17/05/19 02:00
COMCAST-A CMCSA 43,5400 0,35 0,81% 13.916.014,00 43,81 43,02 17/05/19 02:00
COSTCO WHSL COST 248,3500 0,91 0,37% 1.672.148,00 250,05 245,59 17/05/19 02:00
CSX CSX 78,4000 0,18 0,23% 3.522.717,00 78,77 77,42 17/05/19 02:00
CTRIP INTL SP ADS CTRP 36,7000 -2,11 -5,44% 7.147.869,00 38,25 36,50 17/05/19 02:00
DENTSPLY SIRONA XRAY 54,4300 -0,46 -0,84% 3.199.331,00 55,14 53,85 17/05/19 02:00
DOLLAR TREE DLTR 100,3900 -0,50 -0,50% 1.877.923,00 101,03 99,40 17/05/19 02:00
EBAY EBAY 36,9000 -0,37 -0,99% 9.273.574,00 37,27 36,60 17/05/19 02:00
ELECTRONIC ARTS EA 97,2600 -1,74 -1,76% 3.031.453,00 98,95 96,65 17/05/19 02:00
EXPEDIA GROUP EXPE 116,2600 -1,91 -1,62% 1.793.147,00 118,22 116,02 17/05/19 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 185,3000 -1,69 -0,90% 10.485.370,00 187,58 184,28 17/05/19 02:00
FASTENAL FAST 64,1700 -0,44 -0,68% 2.086.472,00 64,87 63,72 17/05/19 02:00
FISERV INC FISV 87,3000 -0,48 -0,55% 2.876.618,00 87,59 86,91 17/05/19 02:00
GILEAD SCIENCES GILD 66,3600 0,58 0,88% 6.660.945,00 67,22 65,60 17/05/19 02:00
HASBRO INC HAS 97,1500 -1,13 -1,15% 1.274.401,00 98,89 96,79 17/05/19 02:00
HENRY SCHEIN HSIC 67,9200 0,83 1,24% 1.972.682,00 68,11 66,66 17/05/19 02:00
HOLOGIC HOLX 44,8700 -0,20 -0,44% 1.285.747,00 45,29 44,75 17/05/19 02:00
IDEXX LABS IDXX 249,5600 -2,41 -0,96% 507.919,00 252,13 248,68 17/05/19 02:00
ILLUMINA ILMN 307,6300 -2,22 -0,72% 744.048,00 313,19 307,10 17/05/19 02:00
INCYTE INCY 77,2000 -0,44 -0,57% 927.001,00 78,02 76,12 17/05/19 02:00
INTEL INTC 44,8900 -0,64 -1,41% 22.500.360,00 45,73 44,76 17/05/19 02:00
INTUIT INTU 245,4500 -2,10 -0,85% 1.294.008,00 249,76 245,13 17/05/19 02:00
INTUITIVE SURGIC ISRG 490,1400 -1,59 -0,32% 464.781,00 496,84 485,03 17/05/19 02:00
J.B.HUNT TRANSP JBHT 96,0200 -0,53 -0,55% 1.604.807,00 97,94 95,66 17/05/19 02:00
JD.COM SP ADR-A JD 29,3100 -1,15 -3,78% 18.158.377,00 30,02 29,15 17/05/19 02:00
KLA-TENCOR KLAC 108,6000 -0,18 -0,17% 1.747.471,00 110,32 107,35 17/05/19 02:00
LAM RESEARCH COR LRCX 194,1600 -0,30 -0,15% 2.444.172,00 200,00 193,00 17/05/19 02:00
LIBERTY GLOBAL RG-A LBTYA 25,2300 -0,39 -1,52% 1.591.978,00 25,75 25,22 17/05/19 02:00
LIBERTY GLOBAL RG-C LBTYK 24,6600 -0,37 -1,48% 7.243.923,00 25,17 24,62 17/05/19 02:00
MARRIOTT INTL RG-A MAR 130,9100 -1,60 -1,21% 1.653.493,00 133,17 130,87 17/05/19 02:00
MAXIM INTEGR PRO MXIM 53,5900 -0,81 -1,49% 1.883.111,00 54,89 53,52 17/05/19 02:00
MERCADOLIBRE MELI 574,5700 -21,16 -3,55% 551.642,00 589,89 573,63 17/05/19 02:00
MICROCHIP TECH MCHP 83,2600 -1,82 -2,14% 2.304.727,00 85,36 83,06 17/05/19 02:00
MICRON TECHNOLOG MU 36,0600 -1,25 -3,35% 31.096.274,00 37,28 35,80 17/05/19 02:00
MICROSOFT MSFT 128,0700 -0,86 -0,67% 25.770.539,00 130,46 127,92 17/05/19 02:00
MONDELEZ INTL RG-A MDLZ 52,2300 -0,57 -1,08% 6.956.257,00 52,82 52,11 17/05/19 02:00
MONSTER BEVERAGE MNST 63,6300 -0,30 -0,47% 1.900.007,00 64,07 63,52 17/05/19 02:00
MYLAN MYL 19,6400 -0,57 -2,82% 5.354.678,00 20,07 19,63 17/05/19 02:00
NETEASE SP ADR NTES 266,5300 -12,58 -4,51% 1.032.834,00 274,50 264,13 17/05/19 02:00
NETFLIX NFLX 354,4500 -4,86 -1,35% 4.725.448,00 359,62 353,79 17/05/19 02:00
NVIDIA NVDA 156,5300 -3,66 -2,28% 25.551.698,00 163,71 154,94 17/05/19 02:00
NXP SEMICONDUCTO NXPI 95,1300 -2,52 -2,58% 3.348.259,00 98,79 94,97 17/05/19 02:00
O REILLY AUTO ORLY 353,0200 0,45 0,13% 606.355,00 357,90 350,36 17/05/19 02:00
PACCAR PCAR 69,2400 -0,65 -0,93% 1.503.532,00 70,15 68,90 17/05/19 02:00
PAYCHEX INC PAYX 86,2700 -0,37 -0,43% 1.672.966,00 86,85 85,78 17/05/19 02:00
PAYPAL HOLDINGS PYPL 112,8000 -1,07 -0,94% 4.512.583,00 114,25 112,24 17/05/19 02:00
PEPSICO PEP 130,5100 0,24 0,18% 4.011.704,00 130,87 129,65 17/05/19 02:00
QUALCOMM QCOM 81,5000 -1,31 -1,58% 19.523.405,00 83,12 80,00 17/05/19 02:00
QURATE RETAIL-A QRTEA 13,5200 0,21 1,58% 6.698.856,00 13,69 13,05 17/05/19 02:00
REGENERON PHARMA REGN 304,9400 -3,10 -1,01% 756.025,00 309,21 303,70 17/05/19 02:00
ROSS STORES ROST 97,2000 1,32 1,38% 2.452.709,00 97,39 95,26 17/05/19 02:00
SEAGATE TECHNOLO STX 45,2200 -0,46 -1,01% 2.184.792,00 45,84 44,92 17/05/19 02:00
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 5,6600 0,01 0,18% 20.774.096,00 5,71 5,62 17/05/19 02:00
SKYWORKS SOLUTIO SWKS 70,4100 -3,58 -4,84% 4.254.075,00 73,16 69,91 17/05/19 02:00
STARBUCKS SBUX 78,9100 0,01 0,01% 7.380.077,00 79,65 78,37 17/05/19 02:00
SYMANTEC SYMC 19,8400 0,13 0,66% 10.597.703,00 20,21 19,58 17/05/19 02:00
SYNOPSYS SNPS 121,3900 -1,78 -1,45% 1.362.316,00 123,80 121,10 17/05/19 02:00
T-MOBILE US TMUS 75,3700 -0,01 -0,01% 3.618.980,00 76,32 75,02 17/05/19 02:00
TAKE-TWO INTERAC TTWO 106,6600 -0,89 -0,83% 1.245.057,00 108,49 106,00 17/05/19 02:00
TESLA TSLA 211,0300 -17,30 -7,58% 17.786.666,00 222,24 208,92 17/05/19 02:00
TEXAS INSTRUMENT TXN 106,7900 -2,42 -2,22% 6.944.146,00 109,48 106,11 17/05/19 02:00
THE KRAFT HEINZ KHC 32,5300 0,07 0,22% 5.852.480,00 32,87 32,21 17/05/19 02:00
ULTA BEAUTY ULTA 342,4500 -0,79 -0,23% 573.389,00 349,56 342,10 17/05/19 02:00
VERISK ANALYTICS VRSK 141,9700 -0,16 -0,11% 656.325,00 142,93 141,24 17/05/19 02:00
VERTEX PHARMACEU VRTX 168,7300 -1,50 -0,88% 898.185,00 170,84 167,97 17/05/19 02:00
VODAFONE GRP SP ADR VOD 15,7400 -0,13 -0,82% 5.698.223,00 15,83 15,70 17/05/19 02:00
WALGREENS BOOTS WBA 52,2700 -0,23 -0,44% 4.812.298,00 52,84 51,93 17/05/19 02:00
WESTERN DIGITAL WDC 44,6300 -0,46 -1,02% 4.467.076,00 45,81 43,43 17/05/19 02:00
WORKDAY-A WDAY 210,3800 -1,62 -0,76% 2.434.531,00 212,25 207,81 17/05/19 02:00
WYNN RESORTS WYNN 121,4200 -5,89 -4,63% 2.624.510,00 125,94 121,22 17/05/19 02:00
XILINX XLNX 104,7600 -1,37 -1,29% 8.374.535,00 106,53 103,46 17/05/19 02:00
Publicidad

Últimas Noticias