Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Julio de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.350,2269  -2,1306 -0,0290%
20/07/2018 23:16 Apt. 7.379,1318 Vol. 0,00 Max. 7.398,59 Min. 7.343,37
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 79,6500 -0,96 -1,19% 10,00 80,96 79,55 20/07/18 02:00
ADOBE SYSTEMS ADBE 257,5400 -0,14 -0,05% 14,00 259,45 256,74 20/07/18 02:00
ALEXION PHARM ALXN 135,1600 0,07 0,05% 1.425.193,00 135,78 134,01 20/07/18 02:00
ALIGN TECHNOLOGY ALGN 375,3800 5,06 1,37% 7,00 378,98 369,58 20/07/18 02:00
ALPHAB NON VTG-C GOOG 1.184,9100 -2,05 -0,17% 84,00 1.196,86 1.184,22 20/07/18 02:00
ALPHABET-A GOOGL 1.197,8800 -1,22 -0,10% 150,00 1.210,77 1.196,59 20/07/18 02:00
AMAZON.COM AMZN 1.813,7000 0,73 0,04% 395,00 1.834,84 1.810,06 20/07/18 02:00
AMERICAN AIRLINE AAL 37,8800 -0,25 -0,66% 5.303.258,00 38,38 37,81 20/07/18 02:00
AMGEN AMGN 190,4900 -1,27 -0,66% 2.320.837,00 191,48 189,49 20/07/18 02:00
ANALOG DEVICES ADI 97,8100 -0,45 -0,46% 1.393.001,00 98,69 97,30 20/07/18 02:00
APPLE AAPL 191,4400 -0,44 -0,23% 704,00 192,43 190,17 20/07/18 02:00
APPLIED MATERIAL AMAT 46,7600 0,09 0,19% 7.793.579,00 47,10 46,21 20/07/18 02:00
ASML HOLD NY REG ASML 219,8100 4,55 2,11% 13,00 221,46 216,71 20/07/18 02:00
AUTODESK INC ADSK 134,3200 -0,18 -0,13% 1.370.778,00 135,52 134,13 20/07/18 02:00
AUTOMATIC DATA P ADP 137,3300 0,27 0,20% 1.749.592,00 138,23 134,74 20/07/18 02:00
BAIDU SP ADR-A BIDU 259,9800 -2,44 -0,93% 1.225,00 265,21 259,96 20/07/18 02:00
BIOGEN BIIB 358,7100 0,60 0,17% 1.684.530,00 360,50 356,53 20/07/18 02:00
BIOMARIN PHARM BMRN 101,9000 -0,97 -0,94% 1.041.230,00 103,06 101,33 20/07/18 02:00
BOOKING HLDG BKNG 2.009,6700 -0,93 -0,05% 359.406,00 2.025,67 2.002,35 20/07/18 02:00
BROADCOM 1YD 178,3000 -1,17 -0,65% 24,00 178,30 178,16 23/07/18 10:37
CA CA 43,9800 -0,01 -0,02% 8.794.621,00 44,00 43,95 20/07/18 02:00
CADENCE DESIGN CDNS 45,1400 -0,09 -0,20% 1.705.431,00 45,60 45,00 20/07/18 02:00
CELGENE CORP CELG 85,1000 -0,24 -0,28% 4.819.594,00 85,75 84,53 20/07/18 02:00
CERNER CORP CERN 60,4500 -0,31 -0,51% 1.218.964,00 60,88 60,32 20/07/18 02:00
CHARTER COMM RG-A CHTR 288,8400 -2,30 -0,79% 1.094.930,00 291,56 286,82 20/07/18 02:00
CHECK POINT SFTW CHKP 111,5600 0,32 0,29% 1.186.583,00 112,04 110,62 20/07/18 02:00
CINTAS CTAS 203,5700 9,89 5,11% 1.318.215,00 204,28 195,06 20/07/18 02:00
CISCO SYSTEMS CSCO 42,0100 -0,39 -0,92% 114,00 42,37 41,86 20/07/18 02:00
CITRIX SYSTEMS CTXS 108,2300 -1,46 -1,33% 1.871.498,00 109,26 107,49 20/07/18 02:00
COGNIZANT TECH SO-A CTSH 82,2400 -0,14 -0,17% 2.464.417,00 82,57 81,95 20/07/18 02:00
COMCAST-A CMCSA 34,3000 -0,61 -1,75% 24.621.465,00 34,95 34,29 20/07/18 02:00
COSTCO WHSL COST 218,6900 1,15 0,53% 1.797.886,00 218,94 216,24 20/07/18 02:00
CSX CSX 69,4600 0,31 0,45% 8.665.321,00 69,90 68,58 20/07/18 02:00
CTRIP INTL SP ADS CTRP 42,2500 0,13 0,31% 3,00 42,75 42,08 20/07/18 02:00
DENTSPLY SIRONA XRAY 45,0300 -0,31 -0,68% 1.840.441,00 45,51 44,77 20/07/18 02:00
DISH NETWORK RG-A DISH 30,9100 -0,29 -0,93% 7.267.501,00 31,15 30,38 20/07/18 02:00
DOLLAR TREE DLTR 86,4400 -1,05 -1,20% 2.606.965,00 87,32 85,96 20/07/18 02:00
EBAY EBAY 34,2000 0,09 0,26% 104,00 34,91 34,12 20/07/18 02:00
ELECTRONIC ARTS EA 147,4800 -0,48 -0,32% 5,00 149,79 147,14 20/07/18 02:00
EXPEDIA GROUP EXPE 125,5000 -2,31 -1,81% 1.357.715,00 127,63 125,33 20/07/18 02:00
EXPRESS SCRPTS H ESRX 77,5600 0,83 1,08% 4.688.839,00 77,81 75,91 20/07/18 02:00
FACEBOOK-A FB 209,9400 1,85 0,89% 106,00 211,50 208,50 20/07/18 02:00
FASTENAL FAST 57,4600 0,64 1,13% 2.738.638,00 57,69 56,24 20/07/18 02:00
FISERV INC FISV 77,3500 -0,08 -0,10% 1.500.673,00 77,78 76,63 20/07/18 02:00
GILEAD SCIENCES GILD 77,3700 0,32 0,42% 250,00 77,70 76,36 20/07/18 02:00
HASBRO INC HAS 93,9300 0,24 0,26% 1.629.637,00 94,05 92,57 20/07/18 02:00
HENRY SCHEIN HSIC 75,3100 0,53 0,71% 721.119,00 75,35 74,10 20/07/18 02:00
HOLOGIC HOLX 41,1200 -0,20 -0,48% 1.276.132,00 41,37 40,89 20/07/18 02:00
IDEXX LABS IDXX 248,1400 5,32 2,19% 562.585,00 248,65 242,27 20/07/18 02:00
ILLUMINA ILMN 311,1500 2,05 0,66% 844.928,00 312,55 308,66 20/07/18 02:00
INCYTE INCY 69,2000 -0,91 -1,30% 1.040.679,00 70,11 69,02 20/07/18 02:00
INTEL INTC 51,9100 -0,07 -0,13% 100,00 52,07 51,33 20/07/18 02:00
INTUIT INTU 215,2800 -0,71 -0,33% 776.345,00 216,59 215,11 20/07/18 02:00
INTUITIVE SURGIC ISRG 516,7800 -4,51 -0,87% 12,00 538,98 516,35 20/07/18 02:00
J.B.HUNT TRANSP JBHT 121,2600 -0,32 -0,26% 1.007.301,00 121,62 120,46 20/07/18 02:00
JD.COM SP ADR-A JD 35,5100 -1,37 -3,71% 12.574,00 36,90 35,26 20/07/18 02:00
KLA-TENCOR KLAC 106,9200 -1,57 -1,45% 1.105.768,00 108,01 106,45 20/07/18 02:00
LAM RESEARCH COR LRCX 177,8100 -0,42 -0,24% 1,00 178,44 175,90 20/07/18 02:00
LIBERTY GLOBAL RG-A LBTYA 28,0600 -0,10 -0,36% 1.124.809,00 28,29 27,80 20/07/18 02:00
LIBERTY GLOBAL RG-C LBTYK 26,9400 -0,11 -0,41% 3.403.437,00 27,19 26,72 20/07/18 02:00
MARRIOTT INTL RG-A MAR 133,0500 -0,15 -0,11% 1.529.783,00 134,12 132,07 20/07/18 02:00
MAXIM INTEGR PRO MXIM 61,4500 -0,02 -0,03% 1.415.015,00 61,78 60,87 20/07/18 02:00
MERCADOLIBRE MELI 373,4600 -1,15 -0,31% 779.118,00 381,50 368,74 20/07/18 02:00
MICROCHIP TECH MCHP 94,3700 -0,43 -0,45% 1.381.622,00 95,07 93,74 20/07/18 02:00
MICRON TECHNOLOG MU 55,0200 -1,20 -2,13% 9.323,00 56,14 54,83 20/07/18 02:00
MICROSOFT MSFT 106,2700 1,87 1,79% 2.773,00 108,20 106,08 20/07/18 02:00
MONDELEZ INTL RG-A MDLZ 42,4500 0,21 0,50% 6.760.773,00 42,56 42,09 20/07/18 02:00
MONSTER BEVERAGE MNST 61,5800 0,44 0,72% 2.228.475,00 61,71 60,83 20/07/18 02:00
MYLAN MYL 35,5300 -0,11 -0,31% 3.172.150,00 36,02 35,40 20/07/18 02:00
NETEASE SP ADR NTES 264,2500 2,14 0,82% 542.416,00 266,00 262,28 20/07/18 02:00
NETFLIX NFLX 361,0500 -3,18 -0,87% 3.377,00 370,50 360,14 20/07/18 02:00
NVIDIA NVDA 250,8900 -1,14 -0,45% 903,00 253,50 250,45 20/07/18 02:00
O REILLY AUTO ORLY 297,3300 -1,90 -0,64% 643.839,00 299,81 296,58 20/07/18 02:00
PACCAR PCAR 62,7500 -0,70 -1,10% 1.702.294,00 63,23 62,59 20/07/18 02:00
PAYCHEX INC PAYX 70,5500 0,06 0,09% 1.438.064,00 70,92 70,13 20/07/18 02:00
PAYPAL HOLDINGS PYPL 87,4700 0,09 0,10% 7.554.139,00 88,00 87,14 20/07/18 02:00
QUALCOMM QCOM 58,6100 -0,70 -1,18% 42,00 59,18 58,40 20/07/18 02:00
QURATE RETAIL-A QRTEA 21,7000 -0,30 -1,36% 2.691.255,00 22,01 21,57 20/07/18 02:00
REGENERON PHARMA REGN 367,1100 -0,63 -0,17% 990.227,00 368,80 363,69 20/07/18 02:00
ROSS STORES ROST 86,5900 -0,85 -0,97% 2.461.314,00 87,70 86,57 20/07/18 02:00
SEAGATE TECHNOLO STX 56,4800 -0,70 -1,22% 15,00 57,32 56,47 20/07/18 02:00
SHIRE SP ADR SHPG 171,2500 -1,73 -1,00% 2.150,00 172,92 170,91 20/07/18 02:00
SIRIUS XM HLDGS SIRI 7,1100 -0,03 -0,42% 11.551.972,00 7,15 7,07 20/07/18 02:00
SKYWORKS SOLUTIO SWKS 96,9900 -5,49 -5,36% 200,00 103,95 96,50 20/07/18 02:00
STARBUCKS SBUX 50,9100 -0,43 -0,84% 353,00 51,24 50,75 20/07/18 02:00
SYMANTEC SYMC 21,2000 -0,09 -0,42% 4.343.492,00 21,36 21,16 20/07/18 02:00
SYNOPSYS SNPS 91,6900 -0,08 -0,09% 1.062.684,00 92,50 91,60 20/07/18 02:00
T-MOBILE US TMUS 59,2500 -0,16 -0,27% 2.175.811,00 59,61 59,07 20/07/18 02:00
TAKE-TWO INTERAC TTWO 126,6100 -0,80 -0,63% 2.202.310,00 128,18 126,09 20/07/18 02:00
TESLA TSLA 313,5800 -6,65 -2,08% 22.468,00 323,24 311,71 20/07/18 02:00
TEXAS INSTRUMENT TXN 115,0000 0,41 0,36% 4.359.113,00 115,73 114,24 20/07/18 02:00
THE KRAFT HEINZ KHC 60,6900 -0,65 -1,06% 5.810.265,00 61,38 60,55 20/07/18 02:00
TWENTY-FIRSTCF-A FOXA 46,0000 -0,65 -1,39% 23.561.538,00 46,38 45,90 20/07/18 02:00
TWENTY-FIRSTCF-B FOX 45,6900 -0,51 -1,10% 4.488.291,00 46,03 45,46 20/07/18 02:00
ULTA BEAUTY ULTA 254,5200 -2,89 -1,12% 645.469,00 259,30 253,46 20/07/18 02:00
VERISK ANALYTICS VRSK 112,5900 0,34 0,30% 674.692,00 112,65 110,48 20/07/18 02:00
VERTEX PHARMACEU VRTX 177,4000 -2,72 -1,51% 1.666.374,00 180,14 176,71 20/07/18 02:00
VODAFONE GRP SP ADR VOD 23,4500 0,17 0,73% 1.100,00 23,55 23,23 20/07/18 02:00
WALGREENS BOOTS WBA 64,9800 0,05 0,08% 200,00 65,23 64,31 20/07/18 02:00
WESTERN DIGITAL WDC 76,6400 -0,82 -1,06% 69,00 77,67 76,50 20/07/18 02:00
WORKDAY-A WDAY 132,3300 -0,65 -0,49% 1.041.183,00 133,59 132,12 20/07/18 02:00
WYNN RESORTS WYNN 163,9200 0,35 0,21% 1.348.514,00 164,70 163,11 20/07/18 02:00
XILINX XLNX 68,1700 -0,48 -0,70% 1.625.298,00 68,95 67,88 20/07/18 02:00
Publicidad

Últimas Noticias