Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Diciembre de 2017
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.466,3204  76,4135 1,1958%
15/12/2017 23:16 Apt. 6.405,1514 Vol. 0 Max. 6.470,92 Min. 6.405,03
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 66,7300 1,70 2,61% 1.122,00 67,00 64,99 15/12/17 02:10
ADOBE SYSTEMS ADBE 177,5100 2,51 1,43% 40,00 179,98 174,30 15/12/17 02:10
AKAMAI TECHNOLOG AKAM 57,7600 1,00 1,76% 932,00 57,99 56,72 15/12/17 02:10
ALEXION PHARM ALXN 115,7600 2,67 2,36% 186,00 116,55 112,50 15/12/17 02:10
ALPHAB NON VTG RG-C GOOG 1.064,1900 15,04 1,43% 7,00 1.067,62 1.049,50 15/12/17 02:10
ALPHABET RG-A GOOGL 1.072,0000 14,53 1,37% 192,00 1.075,25 1.060,09 15/12/17 02:10
AMAZON.COM AMZN 1.179,1400 4,88 0,42% 490,00 1.182,75 1.169,33 15/12/17 02:10
AMERICAN AIRLINE AAL 51,0600 0,85 1,69% 9.074.165,00 51,50 50,40 15/12/17 02:10
AMGEN AMGN 177,0400 2,12 1,21% 5.796.759,00 177,41 174,14 15/12/17 02:10
ANALOG DEVICES ADI 86,6900 1,25 1,46% 3.765.981,00 87,21 85,29 15/12/17 02:10
APPLE AAPL 173,9700 1,75 1,02% 9.267,00 174,17 172,46 15/12/17 02:10
APPLIED MATERIAL AMAT 52,5400 1,23 2,40% 116,00 52,88 51,15 15/12/17 02:10
AUTODESK INC ADSK 108,4000 2,15 2,02% 2.704.189,00 108,93 106,47 15/12/17 02:10
AUTOMATIC DATA P ADP 118,1900 1,73 1,49% 3.286.913,00 118,69 116,34 15/12/17 02:10
BAIDU SP ADR-A BIDU 233,4800 1,66 0,72% 662,00 233,48 229,31 15/12/17 02:10
BIOGEN BIIB 327,9400 4,39 1,36% 2.023.490,00 330,12 321,73 15/12/17 02:10
BIOMARIN PHARM BMRN 93,0200 4,49 5,07% 2.958.125,00 93,02 88,50 15/12/17 02:10
BROADCOM AVGO 265,7300 6,39 2,46% 4.509.140,00 266,00 258,26 15/12/17 02:10
CA CA 33,7100 0,52 1,57% 3.273.230,00 33,82 33,01 15/12/17 02:10
CELGENE CORP CELG 109,4100 1,17 1,08% 283,00 109,64 107,68 15/12/17 02:10
CERNER CORP CERN 69,4200 0,85 1,24% 3.301.973,00 69,59 68,20 15/12/17 02:10
CHARTER COMM RG-A CHTR 322,3100 -6,37 -1,94% 3.537.952,00 331,98 321,31 15/12/17 02:10
CHECK PNT SFTWAR CHKP 107,2200 0,92 0,87% 1.780.036,00 107,48 106,18 15/12/17 02:10
CINTAS CTAS 158,0000 0,82 0,52% 1.188.283,00 158,92 156,70 15/12/17 02:10
CISCO SYSTEMS CSCO 38,1900 0,29 0,77% 248,00 38,28 37,70 15/12/17 02:10
CITRIX SYSTEMS CTXS 87,5300 0,48 0,55% 2.373.046,00 88,21 86,51 15/12/17 02:10
COGNIZANT TECH SO-A CTSH 72,0800 0,27 0,38% 8.291.019,00 72,30 71,07 15/12/17 02:10
COMCAST-A CMCSA 39,7100 0,59 1,51% 1,00 39,87 38,99 15/12/17 02:10
COSTCO WHSL COST 192,7300 6,20 3,32% 14,00 195,35 192,00 15/12/17 02:10
CSX CSX 52,9300 -4,38 -7,64% 1.091,00 53,59 51,63 15/12/17 02:10
CTRIP INTL SP ADS CTRP 44,0100 0,44 1,01% 7.029.681,00 44,05 43,53 15/12/17 02:10
DENTSPLY SIRONA XRAY 66,4800 0,83 1,26% 1.751.894,00 66,80 65,62 15/12/17 02:10
DISCOVERY COMM RG-A DISCA 21,0400 1,00 4,99% 19.056.077,00 21,74 20,47 15/12/17 02:10
DISCOVERY COMM RG-C DISCK 19,7500 1,10 5,90% 16.261.185,00 20,30 19,05 15/12/17 02:10
DISH NETWORK RG-A DISH 48,5700 0,05 0,10% 3.042.161,00 48,98 48,22 15/12/17 02:10
DOLLAR TREE DLTR 106,2900 1,64 1,57% 3.283.771,00 107,27 104,26 15/12/17 02:10
EBAY EBAY 38,3700 0,77 2,05% 200,00 38,42 37,39 15/12/17 02:10
ELECTRONIC ARTS EA 109,2800 2,86 2,69% 121,00 109,68 106,63 15/12/17 02:10
EXPEDIA EXPE 120,8800 0,98 0,82% 2.316.897,00 121,22 120,20 15/12/17 02:10
EXPRESS SCRPTS H ESRX 71,5500 2,53 3,67% 9.732.153,00 72,11 68,78 15/12/17 02:10
FACEBOOK-A FB 180,1800 1,79 1,00% 6.650,00 180,49 178,36 15/12/17 02:10
FASTENAL FAST 53,2800 0,74 1,41% 3.771.827,00 53,76 52,40 15/12/17 02:10
FISERV INC FISV 131,9600 2,06 1,59% 1.762.846,00 132,28 129,41 15/12/17 02:10
GILEAD SCIENCES GILD 75,5700 1,23 1,65% 15.367.239,00 75,73 74,10 15/12/17 02:10
HASBRO INC HAS 94,0700 -1,80 -1,88% 2.334.356,00 96,85 93,93 15/12/17 02:10
HENRY SCHEIN HSIC 70,1600 1,47 2,14% 2.473.487,00 70,77 68,58 15/12/17 02:10
HOLOGIC HOLX 43,5300 0,57 1,33% 4.541.724,00 43,67 42,67 15/12/17 02:10
IDEXX LABS IDXX 156,6000 1,35 0,87% 1.046.527,00 157,99 155,16 15/12/17 02:10
ILLUMINA ILMN 216,5500 5,70 2,70% 1.797.886,00 216,72 210,18 15/12/17 02:10
INCYTE INCY 96,4100 0,44 0,46% 3.296.302,00 97,41 94,45 15/12/17 02:10
INTEL INTC 44,5600 1,30 3,01% 3.918,00 44,84 43,07 15/12/17 02:10
INTUIT INTU 159,6500 3,46 2,22% 2.382.880,00 159,77 156,04 15/12/17 02:10
INTUITIVE SURGIC ISRG 369,8700 9,31 2,58% 1.473.100,00 373,33 361,22 15/12/17 02:10
J.B.HUNT TRANSP JBHT 112,3700 0,98 0,88% 1.442.294,00 113,04 111,02 15/12/17 02:10
JD.COM SP ADR-A JD 40,3200 -0,31 -0,76% 27.317,00 40,59 39,90 15/12/17 02:10
KLA-TENCOR KLAC 105,6300 1,21 1,16% 220,00 106,22 103,18 15/12/17 02:10
LAM RESEARCH COR LRCX 186,3200 4,22 2,32% 3.977.864,00 187,46 181,81 15/12/17 02:10
LIBERTY GLOBAL RG-A LBTYA 32,5600 0,23 0,71% 2.058.690,00 32,74 32,06 15/12/17 02:10
LIBERTY GLOBAL RG-C LBTYK 31,6500 0,22 0,70% 3.731.837,00 31,86 31,16 15/12/17 02:10
LIBERTY INT QVC-A QVCA 24,8200 0,72 2,99% 5.301.056,00 24,89 24,09 15/12/17 02:10
LIBERTY INTERC RG-A LVNTA 56,6800 0,16 0,28% 1.029.138,00 57,11 56,32 15/12/17 02:10
LIBERTY LILAC RG-A LILA 21,7000 0,04 0,18% 653.506,00 21,81 21,22 15/12/17 02:10
MARRIOTT INTL RG-A MAR 129,8200 2,10 1,64% 4.111.534,00 129,90 128,08 15/12/17 02:10
MATTEL MAT 15,4800 -0,76 -4,68% 300,00 16,74 15,33 15/12/17 02:10
MAXIM INTEGR PRO MXIM 52,4600 1,18 2,30% 2.804.576,00 52,57 51,25 15/12/17 02:10
MERCADOLIBRE MELI 318,9100 -2,10 -0,65% 861.978,00 323,71 315,25 15/12/17 02:10
MICROCHIP TECH MCHP 86,7500 1,28 1,50% 3.234.477,00 87,25 85,36 15/12/17 02:10
MICRON TECHNOLOG MU 42,4000 0,16 0,38% 528,00 42,56 41,89 15/12/17 02:10
MICROSOFT MSFT 86,8500 2,16 2,55% 8.752,00 87,09 84,88 15/12/17 02:10
MONDELEZ INTL RG-A MDLZ 43,3800 0,61 1,43% 3,00 43,52 42,52 15/12/17 02:10
MONSTER BEVERAGE MNST 64,0100 0,88 1,39% 4.116.156,00 64,25 62,50 15/12/17 02:10
MYLAN MYL 40,5200 0,51 1,27% 803,00 40,78 39,21 15/12/17 02:10
NETEASE SP ADR NTES 355,7900 -0,64 -0,18% 20,00 356,55 349,12 15/12/17 02:10
NETFLIX NFLX 190,1200 0,56 0,30% 611,00 191,43 188,01 15/12/17 02:10
NORW CRS LINE NCLH 54,0000 1,19 2,25% 9.077.608,00 54,30 52,58 15/12/17 02:10
NVIDIA NVDA 191,5600 5,09 2,73% 3.002,00 192,38 185,62 15/12/17 02:10
O REILLY AUTO ORLY 240,2000 -1,25 -0,52% 1.820.843,00 244,17 239,58 15/12/17 02:10
PACCAR PCAR 69,1600 -0,06 -0,09% 2.827.720,00 70,00 69,05 15/12/17 02:10
PAYCHEX INC PAYX 69,7700 1,44 2,11% 3.548.846,00 70,17 68,51 15/12/17 02:10
PAYPAL HOLDINGS PYPL 75,6500 1,39 1,87% 336,00 75,87 73,51 15/12/17 02:10
PRICELINE GROUP PCLN 1.760,0000 -0,92 -0,05% 1,00 1.775,73 1.758,38 15/12/17 02:10
QUALCOMM QCOM 64,7600 0,06 0,09% 151,00 65,42 64,50 15/12/17 02:10
REGENERON PHARMA REGN 388,9500 5,83 1,52% 1.271.176,00 389,59 382,00 15/12/17 02:10
ROSS STORES ROST 75,9600 0,45 0,60% 4.383.057,00 76,77 75,26 15/12/17 02:10
SEAGATE TECHNOLO STX 42,0200 0,08 0,19% 61,00 42,21 41,41 15/12/17 02:10
SHIRE SP ADR SHPG 151,2700 4,07 2,76% 1.000,00 151,49 145,87 15/12/17 02:10
SIRIUS XM HLDGS SIRI 5,3700 -0,29 -5,12% 95.984.929,00 5,71 5,20 15/12/17 02:10
SKYWORKS SOLUTIO SWKS 94,6300 0,54 0,57% 3.952.724,00 95,49 93,58 15/12/17 02:10
STARBUCKS SBUX 58,2900 -1,41 -2,36% 43,00 59,37 58,16 15/12/17 02:10
SYMANTEC SYMC 28,9800 0,23 0,80% 9.642.757,00 29,10 28,70 15/12/17 02:10
T-MOBILE US TMUS 62,6600 0,10 0,16% 6.584.805,00 63,48 62,15 15/12/17 02:10
TESLA TSLA 343,4500 5,56 1,65% 4.775,00 343,90 335,76 15/12/17 02:10
TEXAS INSTRUMENT TXN 101,2200 0,97 0,97% 19,00 101,60 100,07 15/12/17 02:10
THE KRAFT HEINZ KHC 79,5400 0,56 0,71% 6.684.879,00 79,83 79,01 15/12/17 02:10
TRACTOR SUPPLY TSCO 68,4200 1,64 2,46% 6.084.619,00 68,74 66,89 15/12/17 02:10
TWENTY-FIRSTCF RG-A FOXA 34,9900 0,11 0,32% 36.905.277,00 35,86 34,77 15/12/17 02:10
TWENTYFIRSTCEN RG-B FOX 34,2200 0 0% 6,00 35,34 34,15 15/12/17 02:10
ULTA BEAUTY ULTA 218,2500 1,08 0,50% 1.750.216,00 220,10 216,01 15/12/17 02:10
VERISK ANALYTICS VRSK 95,0000 0,27 0,29% 865,00 95,62 94,39 15/12/17 02:10
VERTEX PHARMACEU VRTX 145,8600 3,33 2,34% 3.246.092,00 145,96 142,05 15/12/17 02:10
VIACOM RG-B VIAB 30,2400 0,53 1,78% 14.792.357,00 30,38 29,55 15/12/17 02:10
VODAFONE GRP SP ADR VOD 31,0700 -0,20 -0,64% 424,00 31,14 30,95 15/12/17 02:10
WALGREENS BOOTS WBA 71,9400 1,58 2,25% 11.776.995,00 72,34 70,23 15/12/17 02:10
WESTERN DIGITAL WDC 81,6200 -1,02 -1,23% 8,00 82,08 79,93 15/12/17 02:10
WYNN RESORTS WYNN 166,0300 1,03 0,62% 1.496.296,00 166,39 164,35 15/12/17 02:10
XILINX XLNX 67,9800 -0,09 -0,13% 1,00 69,11 67,75 15/12/17 02:10

Últimas Noticias