Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Febrero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.066,6121  11,4327 0,1620%
19/02/2019 23:16 Apt. 7.033,3735 Vol. 0,00 Max. 7.089,10 Min. 7.032,78
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 44,4800 -0,12 -0,27% 17.261.598,00 44,79 43,50 19/02/19 02:00
ADOBE ADBE 257,8100 -1,64 -0,63% 3.475.615,00 260,06 256,45 19/02/19 02:00
ALEXION PHARM ALXN 128,9300 -0,49 -0,38% 1.169.679,00 129,78 128,05 19/02/19 02:00
ALIGN TECHNOLOGY ALGN 255,2400 0,28 0,11% 830.284,00 257,59 254,01 19/02/19 02:00
ALPHAB NON VTG-C GOOG 1.118,5600 4,91 0,44% 1.046.628,00 1.121,89 1.110,00 19/02/19 02:00
ALPHABET-A GOOGL 1.126,5100 6,88 0,61% 1.099.259,00 1.129,64 1.116,64 19/02/19 02:00
AMAZON.COM AMZN 1.627,5800 19,63 1,22% 3.681.656,00 1.634,00 1.600,56 19/02/19 02:00
AMERICAN AIRLINE AAL 35,4700 0,42 1,20% 6.436.150,00 35,90 35,00 19/02/19 02:00
AMGEN AMGN 186,9700 -1,37 -0,73% 2.267.508,00 188,47 186,85 19/02/19 02:00
ANALOG DEVICES ADI 104,2200 -1,52 -1,44% 3.722.183,00 105,70 104,15 19/02/19 02:00
APPLE AAPL 170,9300 0,51 0,30% 18.972.826,00 171,44 169,49 19/02/19 02:00
APPLIED MATERIAL AMAT 39,3000 0,20 0,51% 12.353.083,00 39,71 39,00 19/02/19 02:00
ASML HOLD NY REG ASML 182,4600 -1,91 -1,04% 900.465,00 183,60 180,93 19/02/19 02:00
AUTODESK INC ADSK 160,6800 0,33 0,21% 1.758.595,00 160,97 159,00 19/02/19 02:00
AUTOMATIC DATA P ADP 150,3100 0,64 0,43% 1.354.821,00 150,55 149,02 19/02/19 02:00
BAIDU SP ADR-A BIDU 172,4500 2,39 1,41% 3.155.796,00 173,60 169,20 19/02/19 02:00
BIOGEN BIIB 333,0000 0,13 0,04% 946.754,00 335,94 330,83 19/02/19 02:00
BIOMARIN PHARM BMRN 91,8500 -2,14 -2,28% 974.240,00 94,49 91,73 19/02/19 02:00
BOOKING HLDG BKNG 1.935,5000 1,93 0,10% 338.449,00 1.951,86 1.909,18 19/02/19 02:00
CADENCE DESIGN CDNS 52,6400 0,06 0,11% 3.014.755,00 52,77 52,14 19/02/19 02:00
CELGENE CORP CELG 90,6900 0,00 0,00% 4.727.750,00 91,11 90,05 19/02/19 02:00
CERNER CORP CERN 57,5400 -0,37 -0,64% 1.445.401,00 58,02 57,32 19/02/19 02:00
CHARTER COMM RG-A CHTR 348,4300 -0,63 -0,18% 1.231.337,00 350,78 347,01 19/02/19 02:00
CHECK POINT SFTW CHKP 120,3400 0,24 0,20% 1.056.983,00 121,57 119,74 19/02/19 02:00
CINTAS CTAS 203,4900 -0,30 -0,15% 362.216,00 203,86 202,83 19/02/19 02:00
CISCO SYSTEMS CSCO 49,6500 0,22 0,45% 20.204.730,00 49,93 49,20 19/02/19 02:00
CITRIX SYSTEMS CTXS 106,2800 -0,21 -0,20% 1.187.446,00 106,94 105,70 19/02/19 02:00
COGNIZANT TECH SO-A CTSH 73,1800 -0,38 -0,52% 3.955.742,00 73,57 72,64 19/02/19 02:00
COMCAST-A CMCSA 37,5500 -0,22 -0,58% 12.853.667,00 37,94 37,48 19/02/19 02:00
COSTCO WHSL COST 218,1200 1,65 0,76% 1.938.119,00 219,60 216,51 19/02/19 02:00
CSX CSX 72,5100 -0,03 -0,04% 4.707.922,00 72,88 71,21 19/02/19 02:00
CTRIP INTL SP ADS CTRP 33,3300 0,01 0,03% 6.380.850,00 33,52 33,01 19/02/19 02:00
DENTSPLY SIRONA XRAY 43,8400 0,26 0,60% 2.050.257,00 44,00 43,36 19/02/19 02:00
DOLLAR TREE DLTR 99,0500 0,20 0,20% 1.936.408,00 99,44 98,41 19/02/19 02:00
EBAY EBAY 37,0500 0,47 1,28% 12.312.123,00 37,13 36,46 19/02/19 02:00
ELECTRONIC ARTS EA 102,9600 -3,88 -3,63% 10.882.724,00 105,75 101,29 19/02/19 02:00
EXPEDIA GROUP EXPE 128,2500 1,16 0,91% 1.410.182,00 128,62 124,31 19/02/19 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 162,2900 -0,21 -0,13% 14.345.390,00 164,15 160,33 19/02/19 02:00
FASTENAL FAST 62,4600 -0,51 -0,81% 2.679.075,00 62,88 62,32 19/02/19 02:00
FISERV INC FISV 85,6200 -0,16 -0,19% 3.371.284,00 85,88 85,42 19/02/19 02:00
GILEAD SCIENCES GILD 66,7600 -0,83 -1,23% 6.396.202,00 67,77 66,65 19/02/19 02:00
HASBRO INC HAS 87,4600 1,06 1,23% 1.550.630,00 87,50 85,81 19/02/19 02:00
HENRY SCHEIN HSIC 63,1100 0,72 1,15% 2.288.387,00 63,77 61,96 19/02/19 02:00
HOLOGIC HOLX 46,2900 0,00 0,00% 1.553.777,00 46,45 45,72 19/02/19 02:00
IDEXX LABS IDXX 211,3200 1,06 0,50% 484.156,00 211,89 209,00 19/02/19 02:00
ILLUMINA ILMN 302,2600 2,44 0,81% 929.041,00 304,52 299,14 19/02/19 02:00
INCYTE INCY 84,0800 -0,07 -0,08% 1.149.256,00 84,71 83,60 19/02/19 02:00
INTEL INTC 51,4000 -0,26 -0,50% 15.611.772,00 51,71 51,34 19/02/19 02:00
INTUIT INTU 234,6300 1,31 0,56% 1.398.782,00 234,77 232,61 19/02/19 02:00
INTUITIVE SURGIC ISRG 548,1700 -0,33 -0,06% 668.472,00 549,49 541,34 19/02/19 02:00
J.B.HUNT TRANSP JBHT 113,8100 0,22 0,19% 1.054.297,00 114,40 112,59 19/02/19 02:00
JD.COM SP ADR-A JD 24,6400 0,68 2,84% 12.430.949,00 24,77 23,65 19/02/19 02:00
KLA-TENCOR KLAC 108,2600 0,07 0,06% 6.295.905,00 110,30 108,10 19/02/19 02:00
LAM RESEARCH COR LRCX 180,3100 -0,78 -0,43% 1.551.743,00 183,00 180,22 19/02/19 02:00
LIBERTY GLOBAL RG-A LBTYA 25,5400 -0,12 -0,47% 1.344.516,00 25,80 25,42 19/02/19 02:00
LIBERTY GLOBAL RG-C LBTYK 24,7300 -0,09 -0,36% 2.683.192,00 24,93 24,57 19/02/19 02:00
MARRIOTT INTL RG-A MAR 122,0300 0,98 0,81% 2.625.589,00 122,40 120,15 19/02/19 02:00
MAXIM INTEGR PRO MXIM 55,5200 -0,33 -0,59% 1.563.912,00 55,80 55,47 19/02/19 02:00
MERCADOLIBRE MELI 367,2100 4,11 1,13% 488.870,00 370,89 361,39 19/02/19 02:00
MICROCHIP TECH MCHP 90,6900 -0,41 -0,45% 1.591.027,00 91,36 90,06 19/02/19 02:00
MICRON TECHNOLOG MU 41,9600 -0,03 -0,07% 25.575.881,00 42,49 41,50 19/02/19 02:00
MICROSOFT MSFT 108,1700 -0,05 -0,05% 18.038.460,00 108,66 107,78 19/02/19 02:00
MONDELEZ INTL RG-A MDLZ 48,1000 -0,06 -0,12% 7.861.246,00 48,32 47,45 19/02/19 02:00
MONSTER BEVERAGE MNST 58,2300 -0,49 -0,83% 3.420.255,00 58,65 57,93 19/02/19 02:00
MYLAN MYL 32,1000 0,26 0,82% 2.566.330,00 32,10 31,71 19/02/19 02:00
NETEASE SP ADR NTES 229,6400 2,02 0,89% 1.313.056,00 238,70 229,21 19/02/19 02:00
NETFLIX NFLX 361,9200 5,05 1,42% 7.396.559,00 365,00 355,32 19/02/19 02:00
NVIDIA NVDA 156,6400 -0,70 -0,44% 13.797.316,00 159,89 156,14 19/02/19 02:00
NXP SEMICONDUCTO NXPI 92,5000 -0,54 -0,58% 2.695.117,00 93,07 91,96 19/02/19 02:00
O REILLY AUTO ORLY 384,5400 -3,46 -0,89% 631.999,00 394,42 382,08 19/02/19 02:00
PACCAR PCAR 68,2200 0,12 0,18% 1.566.016,00 68,57 67,70 19/02/19 02:00
PAYCHEX INC PAYX 75,1300 -0,65 -0,86% 1.651.487,00 75,67 75,10 19/02/19 02:00
PAYPAL HOLDINGS PYPL 95,0200 0,11 0,12% 8.092.379,00 95,30 94,06 19/02/19 02:00
PEPSICO PEP 115,9300 0,02 0,02% 5.596.052,00 116,97 115,20 19/02/19 02:00
QUALCOMM QCOM 52,0100 0,03 0,06% 8.258.368,00 52,48 51,75 19/02/19 02:00
QURATE RETAIL-A QRTEA 21,7600 -0,10 -0,46% 2.312.984,00 21,86 21,42 19/02/19 02:00
REGENERON PHARMA REGN 420,6000 -3,37 -0,79% 397.795,00 426,41 420,35 19/02/19 02:00
ROSS STORES ROST 93,6700 -0,34 -0,36% 2.225.336,00 93,98 92,80 19/02/19 02:00
SEAGATE TECHNOLO STX 45,8900 0,18 0,39% 2.819.269,00 46,08 45,59 19/02/19 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 6,0000 -0,03 -0,50% 27.747.932,00 6,06 5,96 19/02/19 02:00
SKYWORKS SOLUTIO SWKS 82,6200 -0,76 -0,91% 1.409.742,00 83,35 82,53 19/02/19 02:00
STARBUCKS SBUX 70,2000 -0,51 -0,72% 9.208.382,00 70,60 69,78 19/02/19 02:00
SYMANTEC SYMC 22,9900 -0,16 -0,69% 3.175.485,00 23,21 22,98 19/02/19 02:00
SYNOPSYS SNPS 101,8600 0,21 0,21% 905.286,00 101,90 100,63 19/02/19 02:00
T-MOBILE US TMUS 72,5200 0,47 0,65% 3.672.755,00 72,86 71,76 19/02/19 02:00
TAKE-TWO INTERAC TTWO 93,2700 -0,03 -0,03% 1.857.112,00 93,75 91,84 19/02/19 02:00
TESLA TSLA 305,6400 -2,24 -0,73% 4.168.443,00 311,54 305,47 19/02/19 02:00
TEXAS INSTRUMENT TXN 107,2800 -0,29 -0,27% 3.188.034,00 107,89 106,61 19/02/19 02:00
THE KRAFT HEINZ KHC 47,7700 0,15 0,32% 7.443.915,00 48,38 47,63 19/02/19 02:00
TWENTY-FIRSTCF-A FOXA 50,5300 0,13 0,26% 8.661.199,00 50,63 50,26 19/02/19 02:00
TWENTY-FIRSTCF-B FOX 50,1700 0,15 0,30% 2.656.149,00 50,23 49,82 19/02/19 02:00
ULTA BEAUTY ULTA 304,6500 -1,71 -0,56% 1.038.415,00 305,82 299,76 19/02/19 02:00
VERISK ANALYTICS VRSK 124,4300 -0,95 -0,76% 1.090.161,00 125,30 124,05 19/02/19 02:00
VERTEX PHARMACEU VRTX 186,8600 -1,21 -0,64% 1.823.670,00 189,09 185,83 19/02/19 02:00
VODAFONE GRP SP ADR VOD 18,4400 0,18 0,99% 4.839.200,00 18,52 18,20 19/02/19 02:00
WALGREENS BOOTS WBA 74,4300 1,00 1,36% 6.374.589,00 74,95 73,40 19/02/19 02:00
WESTERN DIGITAL WDC 48,0000 0,35 0,73% 4.801.175,00 48,99 47,66 19/02/19 02:00
WORKDAY-A WDAY 192,7400 1,95 1,02% 1.347.205,00 192,92 190,01 19/02/19 02:00
WYNN RESORTS WYNN 128,3600 3,85 3,09% 1.732.506,00 128,93 124,88 19/02/19 02:00
XILINX XLNX 118,9600 -0,35 -0,29% 3.152.968,00 120,50 118,71 19/02/19 02:00
Publicidad

Últimas Noticias