Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Agosto de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.664,4709  -54,8524 -0,7106%
20-08-2019 23:16 Apt. 7.708,3098 Vol. 0,00 Max. 7.731,31 Min. 7.664,21
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 48,8000 0,88 1,84% 5.863.315,00 49,04 47,50 20/08/19 02:00
ADOBE ADBE 285,7100 -2,26 -0,78% 1.491.067,00 288,66 285,40 20/08/19 02:00
ALEXION PHARM ALXN 111,4300 -1,25 -1,11% 1.837.091,00 113,91 111,40 20/08/19 02:00
ALIGN TECHNOLOGY ALGN 174,5000 -3,12 -1,76% 774.546,00 178,16 174,30 20/08/19 02:00
ALPHAB RG-C-NV GOOG 1.182,6900 -15,76 -1,32% 915.605,00 1.196,06 1.182,11 20/08/19 02:00
ALPHABET-A GOOGL 1.183,5300 -16,91 -1,41% 1.010.566,00 1.198,00 1.183,05 20/08/19 02:00
AMAZON.COM AMZN 1.801,3800 -14,74 -0,81% 1.932.835,00 1.816,82 1.799,88 20/08/19 02:00
AMERICAN AIRLINE AAL 25,8300 -0,27 -1,03% 7.660.120,00 26,08 25,56 20/08/19 02:00
AMGEN AMGN 203,1700 -2,83 -1,37% 2.710.827,00 206,12 202,95 20/08/19 02:00
ANALOG DEVICES ADI 110,2900 -0,88 -0,79% 2.255.070,00 111,46 109,93 20/08/19 02:00
APPLE AAPL 210,3600 0,01 0,00% 26.919.529,00 213,35 210,32 20/08/19 02:00
APPLIED MATERIAL AMAT 46,7300 -0,37 -0,79% 7.753.815,00 47,14 46,51 20/08/19 02:00
ASML HOLD NY REG ASML 214,6900 -1,00 -0,46% 275.212,00 216,22 214,08 20/08/19 02:00
AUTODESK INC ADSK 146,5600 0,38 0,26% 1.078.330,00 147,42 144,53 20/08/19 02:00
AUTOMATIC DATA P ADP 167,8800 -1,08 -0,64% 1.143.408,00 169,79 167,64 20/08/19 02:00
BAIDU SP ADR-A BIDU 108,7200 4,50 4,32% 14.263.631,00 113,40 108,56 20/08/19 02:00
BIOGEN BIIB 231,2800 -4,44 -1,88% 844.030,00 235,55 230,75 20/08/19 02:00
BIOMARIN PHARM BMRN 76,5100 -0,90 -1,16% 1.144.634,00 77,32 75,75 20/08/19 02:00
BOOKING HLDG BKNG 1.934,4000 -9,33 -0,48% 230.370,00 1.952,12 1.929,21 20/08/19 02:00
BROADCOM 1YD 252,7000 4,80 2,52% 24,00 252,70 249,70 20/08/19 15:52
CADENCE DESIGN CDNS 68,7900 -0,81 -1,16% 1.586.645,00 69,66 68,50 20/08/19 02:00
CELGENE CORP CELG 95,2600 0,04 0,04% 2.425.641,00 95,55 94,94 20/08/19 02:00
CERNER CORP CERN 71,3800 -0,45 -0,63% 1.685.706,00 71,98 71,30 20/08/19 02:00
CHARTER COMM RG-A CHTR 391,5500 3,13 0,81% 1.098.277,00 394,20 386,77 20/08/19 02:00
CHECK POINT SFTW CHKP 108,4700 -0,30 -0,28% 708.803,00 109,22 107,94 20/08/19 02:00
CINTAS CTAS 267,8400 0,02 0,01% 355.746,00 270,36 266,58 20/08/19 02:00
CISCO SYSTEMS CSCO 47,9300 -0,57 -1,18% 18.204.991,00 48,59 47,92 20/08/19 02:00
CITRIX SYSTEMS CTXS 91,8900 -0,62 -0,67% 1.939.606,00 92,93 91,88 20/08/19 02:00
COGNIZANT TECH SO-A CTSH 61,5800 -0,28 -0,45% 1.976.910,00 62,08 61,36 20/08/19 02:00
COMCAST-A CMCSA 43,9400 -0,06 -0,14% 15.758.088,00 44,46 43,69 20/08/19 02:00
COSTCO WHSL COST 272,9700 -2,64 -0,96% 1.390.900,00 276,36 272,85 20/08/19 02:00
CSX CSX 64,7900 -0,50 -0,77% 3.311.331,00 65,33 64,73 20/08/19 02:00
CTRIP INTL SP ADS CTRP 35,2600 -0,04 -0,11% 2.659.475,00 35,60 34,79 20/08/19 02:00
DENTSPLY SIRONA XRAY 53,1300 -0,40 -0,75% 1.885.474,00 53,73 52,87 20/08/19 02:00
DOLLAR TREE DLTR 93,6300 -2,57 -2,67% 1.512.447,00 95,99 93,49 20/08/19 02:00
EBAY EBAY 40,0300 -0,36 -0,89% 5.346.847,00 40,35 39,98 20/08/19 02:00
ELECTRONIC ARTS EA 92,7000 1,79 1,97% 4.328.017,00 93,57 90,28 20/08/19 02:00
EXPEDIA GROUP EXPE 130,6200 -0,18 -0,14% 1.099.430,00 131,17 129,98 20/08/19 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 183,8100 -2,36 -1,27% 10.087.592,00 186,00 182,39 20/08/19 02:00
FASTENAL FAST 30,4800 -0,18 -0,59% 4.915.493,00 30,84 30,41 20/08/19 02:00
FISERV INC FISV 106,9900 -0,76 -0,71% 4.713.494,00 108,00 106,85 20/08/19 02:00
GILEAD SCIENCES GILD 63,4400 -0,67 -1,05% 5.286.556,00 64,31 63,38 20/08/19 02:00
HASBRO INC HAS 114,3900 -0,56 -0,49% 422.832,00 115,02 114,21 20/08/19 02:00
HENRY SCHEIN HSIC 61,2600 -0,86 -1,38% 1.264.797,00 62,16 61,05 20/08/19 02:00
HOLOGIC HOLX 49,9500 -0,65 -1,28% 1.056.644,00 50,93 49,89 20/08/19 02:00
IDEXX LABS IDXX 281,4100 1,88 0,67% 337.619,00 283,41 277,31 20/08/19 02:00
ILLUMINA ILMN 284,6500 -4,00 -1,39% 621.607,00 290,00 284,51 20/08/19 02:00
INCYTE INCY 84,1000 -0,42 -0,50% 797.154,00 84,96 83,92 20/08/19 02:00
INTEL INTC 46,6000 -0,63 -1,33% 23.115.324,00 47,12 46,46 20/08/19 02:00
INTUIT INTU 272,8400 -1,39 -0,51% 1.062.237,00 274,61 271,22 20/08/19 02:00
INTUITIVE SURGIC ISRG 497,8300 2,33 0,47% 695.179,00 500,00 492,39 20/08/19 02:00
J.B.HUNT TRANSP JBHT 100,1800 0,67 0,67% 658.430,00 100,63 99,16 20/08/19 02:00
JD.COM SP ADR-A JD 31,4200 -0,16 -0,51% 11.922.779,00 31,82 31,37 20/08/19 02:00
KLA KLAC 140,3700 0,01 0,01% 1.157.399,00 142,13 139,21 20/08/19 02:00
LAM RESEARCH COR LRCX 206,7600 -1,29 -0,62% 854.912,00 208,73 205,33 20/08/19 02:00
LIBERTY GLOBAL RG-A LBTYA 26,2100 -0,13 -0,49% 1.185.063,00 26,44 26,17 20/08/19 02:00
LIBERTY GLOBAL RG-C LBTYK 25,8600 -0,13 -0,50% 3.915.085,00 26,09 25,84 20/08/19 02:00
MARRIOTT INTL RG-A MAR 130,6800 0,11 0,08% 979.775,00 131,60 129,73 20/08/19 02:00
MAXIM INTEGR PRO MXIM 54,4000 -0,29 -0,53% 1.181.143,00 54,77 54,14 20/08/19 02:00
MERCADOLIBRE MELI 612,3000 8,95 1,48% 362.187,00 620,32 596,62 20/08/19 02:00
MICROCHIP TECH MCHP 88,8900 -1,16 -1,29% 2.081.054,00 89,90 88,49 20/08/19 02:00
MICRON TECHNOLOG MU 44,2300 -0,78 -1,73% 13.207.442,00 44,97 44,04 20/08/19 02:00
MICROSOFT MSFT 137,2600 -1,15 -0,83% 21.188.998,00 138,71 137,24 20/08/19 02:00
MONDELEZ INTL RG-A MDLZ 53,9900 -0,57 -1,04% 4.034.578,00 54,50 53,94 20/08/19 02:00
MONSTER BEVERAGE MNST 57,8400 0,04 0,07% 2.081.413,00 58,21 57,07 20/08/19 02:00
MYLAN MYL 19,0900 -0,10 -0,52% 5.730.174,00 19,81 18,99 20/08/19 02:00
NETEASE SP ADR NTES 249,1100 -13,14 -5,01% 775.505,00 257,55 248,91 20/08/19 02:00
NETFLIX NFLX 298,9900 -10,39 -3,36% 7.352.162,00 305,00 297,68 20/08/19 02:00
NVIDIA NVDA 167,8700 -2,91 -1,70% 11.588.040,00 170,58 167,02 20/08/19 02:00
NXP SEMICONDUCTO NXPI 102,8700 -0,59 -0,57% 1.800.575,00 103,85 102,54 20/08/19 02:00
O REILLY AUTO ORLY 383,2400 -2,53 -0,66% 505.704,00 389,85 382,78 20/08/19 02:00
PACCAR PCAR 64,3800 -0,50 -0,77% 1.777.065,00 65,08 64,17 20/08/19 02:00
PAYCHEX INC PAYX 81,9500 -0,34 -0,41% 790.753,00 82,67 81,79 20/08/19 02:00
PAYPAL HOLDINGS PYPL 107,3700 -0,30 -0,28% 4.359.576,00 108,58 107,02 20/08/19 02:00
PEPSICO PEP 132,0600 -0,51 -0,38% 3.160.263,00 133,10 131,93 20/08/19 02:00
QUALCOMM QCOM 76,0700 1,20 1,60% 9.390.323,00 76,44 74,33 20/08/19 02:00
QURATE RETAIL-A QRTEA 11,8000 -0,32 -2,64% 3.086.082,00 12,20 11,79 20/08/19 02:00
REGENERON PHARMA REGN 296,0300 -2,35 -0,79% 571.450,00 301,00 294,99 20/08/19 02:00
ROSS STORES ROST 104,1900 0,10 0,10% 2.308.004,00 105,08 102,60 20/08/19 02:00
SEAGATE TECHNOLO STX 46,3700 -0,06 -0,13% 2.470.790,00 46,56 45,92 20/08/19 02:00
SIRIUS XM HLDGS SIRI 6,0900 -0,09 -1,46% 16.479.218,00 6,20 6,08 20/08/19 02:00
SKYWORKS SOLUTIO SWKS 76,7400 -0,35 -0,45% 1.397.159,00 77,34 76,10 20/08/19 02:00
STARBUCKS SBUX 95,6300 -1,03 -1,07% 6.809.918,00 97,12 95,59 20/08/19 02:00
SYMANTEC SYMC 23,7600 -0,09 -0,38% 5.362.167,00 23,80 23,53 20/08/19 02:00
SYNOPSYS SNPS 129,9600 0,02 0,02% 737.631,00 130,98 128,62 20/08/19 02:00
T-MOBILE US TMUS 77,6800 -0,55 -0,70% 1.855.967,00 78,24 77,64 20/08/19 02:00
TAKE-TWO INTERAC TTWO 131,4300 1,57 1,21% 1.142.133,00 132,21 128,81 20/08/19 02:00
TESLA TSLA 225,8600 -0,97 -0,43% 4.170.527,00 229,09 224,54 20/08/19 02:00
TEXAS INSTRUMENT TXN 124,3100 -0,29 -0,23% 2.706.448,00 125,22 123,41 20/08/19 02:00
THE KRAFT HEINZ KHC 25,1400 -0,57 -2,22% 6.653.498,00 25,41 25,09 20/08/19 02:00
ULTA BEAUTY ULTA 323,0800 -2,17 -0,67% 475.818,00 328,28 320,51 20/08/19 02:00
VERISK ANALYTICS VRSK 158,2100 -0,08 -0,05% 634.323,00 158,57 156,70 20/08/19 02:00
VERTEX PHARMACEU VRTX 183,7200 -3,37 -1,80% 1.001.309,00 188,44 182,90 20/08/19 02:00
VODAFONE GRP SP ADR VOD 17,9300 -0,32 -1,75% 2.679.723,00 18,03 17,88 20/08/19 02:00
WALGREENS BOOTS WBA 50,6700 -0,49 -0,96% 3.312.041,00 51,53 50,63 20/08/19 02:00
WESTERN DIGITAL WDC 56,1900 -1,06 -1,85% 3.561.734,00 57,28 55,66 20/08/19 02:00
WORKDAY-A WDAY 186,1500 -1,49 -0,79% 1.099.177,00 187,73 184,11 20/08/19 02:00
WYNN RESORTS WYNN 114,0100 1,60 1,42% 1.698.507,00 114,73 110,67 20/08/19 02:00
XILINX XLNX 105,1000 -1,81 -1,69% 3.418.164,00 107,17 103,81 20/08/19 02:00
Publicidad

Últimas Noticias