Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Octubre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.265,6820  -10,7443 -0,1477%
17/10/2018 20:47 Apt. 7.309,9998 Vol. 0,00 Max. 7.311,85 Min. 7.205,76
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 78,2200 -0,51 -0,65% 3.224.905,00 78,53 76,96 17/10/18 20:47
ADOBE ADBE 256,7900 -3,88 -1,49% 2.914.697,00 261,89 255,26 17/10/18 20:47
ALEXION PHARM ALXN 128,7200 1,02 0,80% 515.795,00 129,57 125,83 17/10/18 20:47
ALIGN TECHNOLOGY ALGN 332,3900 -2,55 -0,76% 500.640,00 339,95 329,01 17/10/18 20:46
ALPHAB NON VTG-C GOOG 1.114,6135 -6,67 -0,59% 1.023.768,00 1.128,99 1.102,19 17/10/18 20:46
ALPHABET-A GOOGL 1.124,8500 -8,23 -0,73% 1.300.776,00 1.147,00 1.114,00 17/10/18 20:46
AMAZON.COM AMZN 1.824,0400 4,08 0,22% 4.294.781,00 1.845,00 1.807,00 17/10/18 20:47
AMERICAN AIRLINE AAL 33,8850 0,61 1,82% 11.241.515,00 35,40 33,68 17/10/18 20:47
AMGEN AMGN 202,6400 0,30 0,15% 1.549.295,00 203,21 198,94 17/10/18 20:46
ANALOG DEVICES ADI 85,3900 -0,37 -0,43% 2.545.692,00 86,42 84,60 17/10/18 20:47
APPLE AAPL 220,9500 -1,20 -0,54% 16.510.757,00 222,64 219,34 17/10/18 20:47
APPLIED MATERIAL AMAT 35,0600 0,30 0,86% 11.631.635,00 36,08 34,89 17/10/18 20:47
ASML HOLD NY REG ASML 184,1900 2,47 1,36% 1.408.530,00 189,25 183,31 17/10/18 20:46
AUTODESK INC ADSK 140,8000 -0,62 -0,44% 1.050.636,00 141,48 138,70 17/10/18 20:46
AUTOMATIC DATA P ADP 143,5700 0,29 0,20% 623.182,00 144,13 142,04 17/10/18 20:46
BAIDU SP ADR-A BIDU 200,6900 -2,52 -1,24% 1.299.870,00 203,75 198,75 17/10/18 20:46
BIOGEN BIIB 338,2700 -0,34 -0,10% 470.584,00 342,27 334,68 17/10/18 20:46
BIOMARIN PHARM BMRN 105,7500 -0,26 -0,25% 803.063,00 106,74 104,15 17/10/18 20:47
BOOKING HLDG BKNG 1.846,9900 16,72 0,91% 200.882,00 1.858,29 1.823,50 17/10/18 20:46
BROADCOM 1YD 208,0600 6,08 4,03% 21,00 208,06 202,91 17/10/18 19:11
CA CA 43,9200 0,11 0,25% 4.040.790,00 44,00 43,74 17/10/18 20:46
CADENCE DESIGN CDNS 40,2500 -0,09 -0,22% 789.017,00 40,51 39,71 17/10/18 20:47
CELGENE CORP CELG 84,1600 -0,12 -0,14% 1.587.158,00 84,59 82,88 17/10/18 20:47
CERNER CORP CERN 64,1150 -0,26 -0,40% 785.162,00 64,30 62,85 17/10/18 20:46
CHARTER COMM RG-A CHTR 320,1100 -0,93 -0,29% 532.809,00 321,51 315,00 17/10/18 20:46
CHECK POINT SFTW CHKP 111,9500 -1,35 -1,19% 843.478,00 113,12 110,86 17/10/18 20:47
CINTAS CTAS 185,9400 -3,97 -2,09% 382.659,00 190,72 185,42 17/10/18 20:47
CISCO SYSTEMS CSCO 45,8600 0,04 0,09% 11.862.380,00 46,23 45,22 17/10/18 20:47
CITRIX SYSTEMS CTXS 104,8450 0,71 0,68% 962.781,00 105,13 103,68 17/10/18 20:47
COGNIZANT TECH SO-A CTSH 74,1200 0,62 0,84% 1.290.484,00 74,38 72,74 17/10/18 20:46
COMCAST-A CMCSA 36,4250 0,43 1,18% 13.025.166,00 36,67 35,79 17/10/18 20:47
COSTCO WHSL COST 228,3100 0,63 0,28% 1.213.369,00 228,60 225,51 17/10/18 20:46
CSX CSX 70,6000 -1,60 -2,22% 6.958.195,00 73,05 69,85 17/10/18 20:47
CTRIP INTL SP ADS CTRP 35,1400 0,65 1,88% 1.879.716,00 35,42 34,21 17/10/18 20:46
DENTSPLY SIRONA XRAY 37,0300 -0,11 -0,30% 1.038.683,00 37,33 36,86 17/10/18 20:47
DISH NETWORK RG-A DISH 34,6800 0,53 1,55% 1.116.323,00 35,03 33,90 17/10/18 20:46
DOLLAR TREE DLTR 85,3900 -1,11 -1,28% 2.680.199,00 87,38 84,91 17/10/18 20:47
EBAY EBAY 31,9550 -0,30 -0,91% 7.484.400,00 32,39 31,50 17/10/18 20:46
ELECTRONIC ARTS EA 108,9600 1,54 1,43% 1.726.040,00 109,29 106,94 17/10/18 20:46
EXPEDIA GROUP EXPE 120,2000 -1,71 -1,40% 1.030.478,00 121,58 118,87 17/10/18 20:46
EXPRESS SCRPTS H ESRX 95,8300 -0,39 -0,41% 1.240.103,00 96,38 94,90 17/10/18 20:46
FACEBOOK-A FB 158,8600 0,08 0,05% 11.545.208,00 160,49 157,95 17/10/18 20:47
FASTENAL FAST 52,7500 -0,20 -0,38% 1.255.380,00 53,09 52,12 17/10/18 20:47
FISERV INC FISV 78,9200 0,06 0,08% 618.972,00 79,22 78,22 17/10/18 20:47
GILEAD SCIENCES GILD 75,6350 -0,68 -0,88% 3.006.588,00 76,29 75,14 17/10/18 20:46
HASBRO INC HAS 101,1200 -0,79 -0,78% 394.981,00 101,91 100,10 17/10/18 20:46
HENRY SCHEIN HSIC 86,8900 1,82 2,14% 824.936,00 87,20 84,60 17/10/18 20:46
HOLOGIC HOLX 41,4800 0,21 0,51% 628.224,00 41,78 41,04 17/10/18 20:46
IDEXX LABS IDXX 228,0000 2,21 0,98% 300.162,00 229,10 223,62 17/10/18 20:46
ILLUMINA ILMN 327,5100 0,93 0,28% 541.677,00 327,82 322,74 17/10/18 20:47
INCYTE INCY 64,8952 -0,01 -0,02% 1.495.649,00 65,50 64,10 17/10/18 20:47
INTEL INTC 45,9150 -0,03 -0,05% 11.574.091,00 46,33 45,54 17/10/18 20:47
INTUIT INTU 217,2950 2,38 1,11% 1.118.771,00 217,49 213,25 17/10/18 20:47
INTUITIVE SURGIC ISRG 542,9300 0,02 0,00% 464.126,00 548,11 538,40 17/10/18 20:46
J.B.HUNT TRANSP JBHT 112,8600 -1,03 -0,90% 609.965,00 113,86 111,76 17/10/18 20:47
JD.COM SP ADR-A JD 23,5200 -1,11 -4,51% 11.028.049,00 24,61 23,46 17/10/18 20:46
KLA-TENCOR KLAC 94,1400 1,18 1,27% 1.341.575,00 97,00 93,21 17/10/18 20:47
LAM RESEARCH COR LRCX 147,4700 2,20 1,51% 7.310.014,00 153,96 146,20 17/10/18 20:47
LIBERTY GLOBAL RG-A LBTYA 26,3400 0,00 0,00% 1.314.290,00 26,49 25,95 17/10/18 20:46
LIBERTY GLOBAL RG-C LBTYK 25,6850 -0,02 -0,06% 1.419.154,00 25,84 25,34 17/10/18 20:45
MARRIOTT INTL RG-A MAR 117,5800 -0,37 -0,31% 567.874,00 118,73 116,37 17/10/18 20:47
MAXIM INTEGR PRO MXIM 52,8950 -0,09 -0,16% 850.305,00 53,36 52,27 17/10/18 20:46
MERCADOLIBRE MELI 315,5250 6,93 2,24% 322.082,00 319,03 304,69 17/10/18 20:46
MICROCHIP TECH MCHP 69,1000 -0,05 -0,07% 2.077.729,00 69,78 68,40 17/10/18 20:47
MICRON TECHNOLOG MU 42,4302 -0,78 -1,80% 21.564.523,00 43,39 42,11 17/10/18 20:47
MICROSOFT MSFT 110,5100 -0,49 -0,44% 17.457.011,00 111,81 109,55 17/10/18 20:47
MONDELEZ INTL RG-A MDLZ 41,1300 -0,15 -0,36% 7.327.409,00 41,53 40,90 17/10/18 20:46
MONSTER BEVERAGE MNST 52,8000 -0,30 -0,57% 1.936.456,00 53,10 52,24 17/10/18 20:47
MYLAN MYL 33,0650 -0,05 -0,14% 2.309.296,00 33,30 32,56 17/10/18 20:47
NETEASE SP ADR NTES 220,5000 -4,75 -2,11% 340.916,00 225,00 219,20 17/10/18 20:40
NETFLIX NFLX 361,3600 14,96 4,32% 27.600.302,00 380,00 356,50 17/10/18 20:47
NVIDIA NVDA 242,4400 -3,39 -1,38% 6.396.269,00 249,88 241,08 17/10/18 20:47
O REILLY AUTO ORLY 333,9350 -13,34 -3,84% 738.008,00 347,59 326,45 17/10/18 20:46
PACCAR PCAR 61,7000 -1,24 -1,97% 1.002.223,00 62,97 61,17 17/10/18 20:47
PAYCHEX INC PAYX 68,9500 0,06 0,09% 1.713.660,00 69,90 68,18 17/10/18 20:47
PAYPAL HOLDINGS PYPL 80,0750 -0,54 -0,66% 6.799.963,00 81,39 79,50 17/10/18 20:47
QUALCOMM QCOM 65,9400 -0,18 -0,27% 10.136.115,00 66,61 65,29 17/10/18 20:46
QURATE RETAIL-A QRTEA 22,2000 0,27 1,23% 1.672.437,00 22,32 21,52 17/10/18 20:47
REGENERON PHARMA REGN 398,6800 0,16 0,04% 260.467,00 401,00 392,45 17/10/18 20:45
ROSS STORES ROST 96,6300 -1,69 -1,72% 1.430.050,00 98,49 95,51 17/10/18 20:46
SEAGATE TECHNOLO STX 44,0400 -0,07 -0,16% 1.330.155,00 44,74 43,44 17/10/18 20:46
SHIRE SP ADR SHPG 177,5000 1,99 1,13% 581.127,00 177,96 175,38 17/10/18 20:46
SIRIUS XM HLDGS SIRI 6,2600 -0,05 -0,79% 12.769.894,00 6,34 6,23 17/10/18 20:47
SKYWORKS SOLUTIO SWKS 88,7150 0,02 0,02% 695.434,00 89,27 87,40 17/10/18 20:46
STARBUCKS SBUX 58,9000 1,09 1,89% 8.247.531,00 59,40 57,78 17/10/18 20:47
SYMANTEC SYMC 20,5300 -0,13 -0,63% 2.640.130,00 20,70 20,28 17/10/18 20:47
SYNOPSYS SNPS 89,1900 -0,05 -0,06% 428.222,00 89,72 88,44 17/10/18 20:46
T-MOBILE US TMUS 69,3100 0,37 0,54% 1.423.137,00 69,66 68,58 17/10/18 20:46
TAKE-TWO INTERAC TTWO 131,8700 -0,15 -0,11% 795.843,00 133,66 130,40 17/10/18 20:46
TESLA TSLA 269,5900 -7,00 -2,53% 7.333.437,00 282,70 265,80 17/10/18 20:47
TEXAS INSTRUMENT TXN 101,8100 -0,34 -0,33% 2.789.119,00 103,17 100,98 17/10/18 20:46
THE KRAFT HEINZ KHC 56,2950 0,86 1,54% 4.821.130,00 57,02 55,30 17/10/18 20:46
TWENTY-FIRSTCF-A FOXA 45,8950 -0,06 -0,12% 4.101.120,00 46,05 45,46 17/10/18 20:47
TWENTY-FIRSTCF-B FOX 45,4700 -0,09 -0,20% 2.029.313,00 45,67 45,06 17/10/18 20:46
ULTA BEAUTY ULTA 280,9700 -4,44 -1,56% 364.054,00 287,05 278,96 17/10/18 20:46
VERISK ANALYTICS VRSK 116,9800 0,75 0,65% 439.985,00 117,58 115,37 17/10/18 20:46
VERTEX PHARMACEU VRTX 184,5200 -0,93 -0,50% 434.734,00 185,37 181,72 17/10/18 20:47
VODAFONE GRP SP ADR VOD 20,1700 -0,18 -0,88% 6.283.048,00 20,33 20,04 17/10/18 20:46
WALGREENS BOOTS WBA 76,7400 0,46 0,60% 3.793.785,00 77,49 75,73 17/10/18 20:47
WESTERN DIGITAL WDC 55,8050 -0,26 -0,45% 1.944.788,00 56,86 55,36 17/10/18 20:47
WORKDAY-A WDAY 136,1050 1,92 1,43% 1.763.309,00 139,12 134,54 17/10/18 20:46
WYNN RESORTS WYNN 118,7000 0,87 0,74% 1.457.087,00 120,62 115,80 17/10/18 20:46
XILINX XLNX 77,7900 -1,10 -1,39% 880.962,00 79,25 77,50 17/10/18 20:46
Publicidad

Últimas Noticias