Publicidad
  • Un producto de Webfinancialgroup
  • 14 de Diciembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.658,5362  -109,4374 -1,6170%
14/12/2018 17:55 Apt. 6.679,9058 Vol. 0,00 Max. 6.710,41 Min. 6.649,16
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,9200 -0,59 -1,22% 3.177.273,00 48,45 46,97 14/12/18 17:55
ADOBE ADBE 233,5800 -14,50 -5,84% 7.339.632,00 240,92 231,02 14/12/18 17:54
ALEXION PHARM ALXN 111,3400 -1,09 -0,97% 625.286,00 112,24 110,40 14/12/18 17:54
ALIGN TECHNOLOGY ALGN 215,5500 -1,68 -0,77% 402.158,00 217,02 212,01 14/12/18 17:54
ALPHAB NON VTG-C GOOG 1.049,5450 -12,36 -1,16% 465.559,00 1.062,60 1.044,48 14/12/18 17:54
ALPHABET-A GOOGL 1.058,8842 -14,66 -1,37% 471.005,00 1.071,72 1.054,64 14/12/18 17:54
AMAZON.COM AMZN 1.627,5173 -30,86 -1,86% 2.372.163,00 1.642,57 1.622,00 14/12/18 17:55
AMERICAN AIRLINE AAL 32,7750 0,32 0,97% 4.856.255,00 33,27 32,08 14/12/18 17:55
AMGEN AMGN 192,2000 -5,33 -2,70% 895.481,00 196,15 191,74 14/12/18 17:54
ANALOG DEVICES ADI 87,5550 -0,91 -1,02% 761.850,00 88,39 87,10 14/12/18 17:54
APPLE AAPL 166,9250 -4,03 -2,35% 17.151.210,00 169,08 166,02 14/12/18 17:55
APPLIED MATERIAL AMAT 33,1800 -0,53 -1,57% 3.523.348,00 33,51 32,88 14/12/18 17:54
ASML HOLD NY REG ASML 161,9900 -2,10 -1,28% 299.213,00 164,18 161,84 14/12/18 17:54
AUTODESK INC ADSK 133,1300 -2,44 -1,80% 412.341,00 135,83 132,34 14/12/18 17:54
AUTOMATIC DATA P ADP 135,4500 -2,75 -1,99% 376.907,00 137,40 135,15 14/12/18 17:54
BAIDU SP ADR-A BIDU 177,8100 -2,09 -1,16% 860.354,00 180,51 176,60 14/12/18 17:54
BIOGEN BIIB 317,3600 -2,78 -0,87% 358.340,00 320,54 315,86 14/12/18 17:55
BIOMARIN PHARM BMRN 93,5300 -0,36 -0,38% 241.156,00 94,60 92,64 14/12/18 17:54
BOOKING HLDG BKNG 1.816,0200 -17,05 -0,93% 135.671,00 1.833,28 1.796,54 14/12/18 17:54
BROADCOM 1YD 225,8600 0,73 -0,94% 150,00 229,14 224,29 14/12/18 08:54
CADENCE DESIGN CDNS 43,4600 -0,65 -1,47% 240.129,00 44,01 42,51 14/12/18 17:54
CELGENE CORP CELG 68,5200 -1,22 -1,75% 1.596.069,00 69,33 68,37 14/12/18 17:55
CERNER CORP CERN 56,8500 0,08 0,14% 771.031,00 57,47 56,28 14/12/18 17:54
CHARTER COMM RG-A CHTR 311,6700 0,19 0,06% 251.777,00 313,90 307,51 14/12/18 17:54
CHECK POINT SFTW CHKP 108,3400 -0,10 -0,09% 234.923,00 109,29 106,91 14/12/18 17:54
CINTAS CTAS 169,7300 -2,11 -1,23% 145.268,00 171,69 169,53 14/12/18 17:55
CISCO SYSTEMS CSCO 46,0500 -1,42 -2,99% 8.877.782,00 46,62 45,96 14/12/18 17:55
CITRIX SYSTEMS CTXS 108,9100 -1,35 -1,22% 290.072,00 111,00 108,72 14/12/18 17:55
COGNIZANT TECH SO-A CTSH 68,3400 -0,74 -1,07% 1.056.242,00 68,87 68,03 14/12/18 17:54
COMCAST-A CMCSA 36,5550 -0,21 -0,56% 5.296.420,00 36,85 36,18 14/12/18 17:55
COSTCO WHSL COST 207,1185 -19,39 -8,56% 4.342.013,00 219,00 207,04 14/12/18 17:55
CSX CSX 66,2700 -2,57 -3,73% 1.770.302,00 68,28 66,06 14/12/18 17:54
CTRIP INTL SP ADS CTRP 28,0600 -0,24 -0,85% 1.200.806,00 28,27 27,73 14/12/18 17:54
DENTSPLY SIRONA XRAY 36,4200 -1,30 -3,45% 612.226,00 37,57 36,34 14/12/18 17:55
DOLLAR TREE DLTR 85,6500 0,60 0,71% 1.209.784,00 86,97 85,52 14/12/18 17:54
EBAY EBAY 28,9950 -0,03 -0,09% 3.318.375,00 29,14 28,75 14/12/18 17:55
ELECTRONIC ARTS EA 81,3800 0,52 0,64% 1.844.587,00 81,95 79,14 14/12/18 17:55
EXPEDIA GROUP EXPE 118,6500 -0,94 -0,79% 218.833,00 119,37 117,79 14/12/18 17:54
EXPRESS SCRPTS H ESRX 98,1300 -0,82 -0,83% 3.166.337,00 99,98 98,06 14/12/18 17:55
FACEBOOK-A FB 144,1700 -0,84 -0,58% 8.129.367,00 145,25 142,51 14/12/18 17:54
FASTENAL FAST 54,4000 -0,33 -0,60% 566.064,00 54,89 53,87 14/12/18 17:55
FISERV INC FISV 76,5800 -1,16 -1,49% 429.188,00 77,43 76,42 14/12/18 17:54
GILEAD SCIENCES GILD 65,9700 -1,38 -2,05% 2.152.060,00 67,17 65,82 14/12/18 17:55
HASBRO INC HAS 84,0600 0,30 0,36% 339.011,00 84,56 82,51 14/12/18 17:54
HENRY SCHEIN HSIC 82,0300 -1,76 -2,10% 355.010,00 83,63 81,92 14/12/18 17:54
HOLOGIC HOLX 42,1100 -0,73 -1,70% 454.381,00 42,71 42,01 14/12/18 17:54
IDEXX LABS IDXX 191,2300 -3,74 -1,92% 125.657,00 193,75 191,06 14/12/18 17:54
ILLUMINA ILMN 328,5050 -6,12 -1,83% 217.992,00 332,88 328,00 14/12/18 17:54
INCYTE INCY 66,7600 -0,53 -0,79% 336.260,00 67,64 65,66 14/12/18 17:54
INTEL INTC 48,2400 -0,05 -0,10% 7.292.243,00 48,76 47,85 14/12/18 17:55
INTUIT INTU 203,4800 -4,96 -2,38% 714.294,00 206,58 203,16 14/12/18 17:54
INTUITIVE SURGIC ISRG 497,8300 -14,42 -2,82% 253.125,00 507,93 497,06 14/12/18 17:54
J.B.HUNT TRANSP JBHT 93,1100 -2,76 -2,88% 563.737,00 94,93 92,47 14/12/18 17:54
JD.COM SP ADR-A JD 22,6400 -0,07 -0,31% 7.630.544,00 22,94 22,01 14/12/18 17:55
KLA-TENCOR KLAC 90,8794 -1,80 -1,94% 668.043,00 91,95 90,44 14/12/18 17:55
LAM RESEARCH COR LRCX 136,3600 -2,40 -1,73% 1.376.663,00 137,47 133,92 14/12/18 17:54
LIBERTY GLOBAL RG-A LBTYA 23,7000 0,13 0,55% 248.491,00 23,83 23,12 14/12/18 17:54
LIBERTY GLOBAL RG-C LBTYK 22,9050 0,14 0,59% 763.443,00 23,05 22,31 14/12/18 17:55
MARRIOTT INTL RG-A MAR 108,4700 -0,38 -0,35% 871.143,00 109,98 107,69 14/12/18 17:54
MAXIM INTEGR PRO MXIM 53,1300 -0,25 -0,47% 689.284,00 53,79 53,05 14/12/18 17:55
MERCADOLIBRE MELI 329,2200 -4,29 -1,29% 172.303,00 337,33 324,13 14/12/18 17:54
MICROCHIP TECH MCHP 72,3400 -0,09 -0,12% 1.428.478,00 72,96 71,15 14/12/18 17:54
MICRON TECHNOLOG MU 34,6500 -0,37 -1,06% 12.342.733,00 35,45 34,06 14/12/18 17:54
MICROSOFT MSFT 107,6900 -1,76 -1,61% 14.489.462,00 109,26 107,46 14/12/18 17:55
MONDELEZ INTL RG-A MDLZ 43,6600 -0,69 -1,56% 1.723.654,00 44,24 43,64 14/12/18 17:55
MONSTER BEVERAGE MNST 53,0200 -0,41 -0,77% 1.071.857,00 53,51 52,85 14/12/18 17:54
MYLAN MYL 29,4900 -0,55 -1,83% 1.063.197,00 29,96 29,44 14/12/18 17:54
NETEASE SP ADR NTES 247,9600 -5,37 -2,12% 374.576,00 251,47 246,12 14/12/18 17:54
NETFLIX NFLX 276,9000 0,88 0,32% 4.157.399,00 277,10 269,61 14/12/18 17:55
NVIDIA NVDA 148,1750 -0,72 -0,48% 5.384.871,00 150,59 145,50 14/12/18 17:55
NXP SEMICONDUCTO NXPI 78,3100 -0,52 -0,66% 593.274,00 79,45 77,28 14/12/18 17:55
O REILLY AUTO ORLY 353,3400 -1,22 -0,34% 195.877,00 356,40 352,98 14/12/18 17:54
PACCAR PCAR 56,7650 -0,55 -0,95% 521.665,00 57,46 56,61 14/12/18 17:55
PAYCHEX INC PAYX 66,0400 -1,34 -1,99% 447.427,00 67,12 65,97 14/12/18 17:54
PAYPAL HOLDINGS PYPL 86,7500 -0,81 -0,93% 2.415.484,00 87,94 85,42 14/12/18 17:55
PEPSICO PEP 114,8500 -3,50 -2,96% 2.228.050,00 117,55 114,63 14/12/18 17:54
QUALCOMM QCOM 57,9150 -0,18 -0,30% 5.807.107,00 59,00 57,56 14/12/18 17:55
QURATE RETAIL-A QRTEA 20,6600 0,04 0,19% 965.801,00 20,88 20,30 14/12/18 17:54
REGENERON PHARMA REGN 382,4550 3,95 1,04% 264.437,00 386,90 379,60 14/12/18 17:54
ROSS STORES ROST 80,4100 -0,41 -0,51% 1.013.141,00 81,66 79,70 14/12/18 17:55
SEAGATE TECHNOLO STX 39,0500 -0,35 -0,89% 1.153.385,00 39,40 38,37 14/12/18 17:54
SHIRE SP ADR SHPG 175,9000 -0,79 -0,45% 685.918,00 176,56 175,25 14/12/18 17:54
SIRIUS XM HLDGS SIRI 6,3000 0,06 0,96% 9.081.490,00 6,34 6,15 14/12/18 17:54
SKYWORKS SOLUTIO SWKS 69,2050 -0,42 -0,60% 493.165,00 70,00 68,39 14/12/18 17:54
STARBUCKS SBUX 64,6950 -2,22 -3,31% 8.001.748,00 65,84 63,58 14/12/18 17:55
SYMANTEC SYMC 22,2400 -0,24 -1,07% 1.001.321,00 22,47 22,02 14/12/18 17:54
SYNOPSYS SNPS 88,0200 -1,27 -1,42% 244.365,00 89,20 87,92 14/12/18 17:54
T-MOBILE US TMUS 65,8200 -0,54 -0,81% 843.266,00 66,69 65,48 14/12/18 17:54
TAKE-TWO INTERAC TTWO 104,2500 -1,65 -1,56% 609.135,00 105,90 102,24 14/12/18 17:55
TESLA TSLA 371,6500 -5,14 -1,36% 3.217.198,00 377,87 370,71 14/12/18 17:55
TEXAS INSTRUMENT TXN 94,9651 -0,87 -0,91% 1.194.975,00 95,99 94,51 14/12/18 17:55
THE KRAFT HEINZ KHC 47,7800 -0,69 -1,42% 2.141.845,00 48,45 47,75 14/12/18 17:55
TWENTY-FIRSTCF-A FOXA 49,1600 0,02 0,04% 4.277.966,00 49,34 48,90 14/12/18 17:54
TWENTY-FIRSTCF-B FOX 48,9200 0,00 0,00% 3.758.520,00 49,09 48,71 14/12/18 17:54
ULTA BEAUTY ULTA 248,5600 -2,96 -1,18% 216.879,00 251,68 248,46 14/12/18 17:54
VERISK ANALYTICS VRSK 113,1500 -2,31 -2,00% 368.836,00 114,87 112,96 14/12/18 17:54
VERTEX PHARMACEU VRTX 170,8800 -2,54 -1,46% 214.891,00 172,00 170,25 14/12/18 17:54
VODAFONE GRP SP ADR VOD 20,0250 -0,07 -0,32% 3.867.400,00 20,13 19,90 14/12/18 17:54
WALGREENS BOOTS WBA 78,7400 -3,58 -4,35% 3.009.419,00 80,10 78,64 14/12/18 17:54
WESTERN DIGITAL WDC 39,6300 -0,33 -0,83% 1.849.949,00 39,99 39,13 14/12/18 17:54
WORKDAY-A WDAY 162,3100 -2,34 -1,42% 823.203,00 164,00 159,31 14/12/18 17:54
WYNN RESORTS WYNN 107,9000 -0,21 -0,19% 925.085,00 109,17 105,70 14/12/18 17:54
XILINX XLNX 89,0000 -0,13 -0,15% 439.250,00 90,11 88,04 14/12/18 17:54
Publicidad

Últimas Noticias