Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Junio de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.255,7558  -23,8361 -0,3274%
15/06/2018 23:16 Apt. 7.245,1647 Vol. 0,00 Max. 7.268,84 Min. 7.220,97
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 77,4100 -0,30 -0,39% 139,00 77,83 76,37 15/06/18 02:00
ADOBE SYSTEMS ADBE 251,8200 -6,28 -2,43% 6.129,00 253,87 247,52 15/06/18 02:00
ALEXION PHARM ALXN 121,5200 1,36 1,13% 500,00 121,85 118,99 15/06/18 02:00
ALIGN TECHNOLOGY ALGN 362,6600 -3,61 -0,99% 50,00 366,89 358,27 15/06/18 02:00
ALPHAB NON VTG-C GOOG 1.152,2600 0,14 0,01% 1.322,00 1.153,42 1.143,48 15/06/18 02:00
ALPHABET-A GOOGL 1.159,2700 -0,84 -0,07% 602,00 1.163,91 1.153,69 15/06/18 02:00
AMAZON.COM AMZN 1.715,9700 -7,89 -0,46% 6.718,00 1.720,87 1.708,52 15/06/18 02:00
AMERICAN AIRLINE AAL 42,7700 -0,31 -0,72% 715,00 43,11 42,32 15/06/18 02:00
AMGEN AMGN 185,0100 -0,78 -0,42% 6.474.543,00 186,74 184,02 15/06/18 02:00
ANALOG DEVICES ADI 101,5000 -0,20 -0,20% 3.118.232,00 101,96 100,10 15/06/18 02:00
APPLE AAPL 188,8400 -1,96 -1,03% 28.315,00 190,16 188,26 15/06/18 02:00
APPLIED MATERIAL AMAT 49,3100 -0,38 -0,76% 1.313,00 49,70 48,76 15/06/18 02:00
ASML HOLD NY REG ASML 214,8200 -1,07 -0,50% 1.981,00 215,50 213,81 15/06/18 02:00
AUTODESK INC ADSK 137,9900 -0,42 -0,30% 145,00 138,37 135,58 15/06/18 02:00
AUTOMATIC DATA P ADP 139,5700 -0,25 -0,18% 100,00 139,98 137,96 15/06/18 02:00
BAIDU SP ADR-A BIDU 272,9700 2,33 0,86% 2.223,00 273,61 266,35 15/06/18 02:00
BIOGEN BIIB 305,0300 -0,65 -0,21% 1.718,00 309,50 303,42 15/06/18 02:00
BIOMARIN PHARM BMRN 97,6000 7,62 8,47% 403,00 98,80 90,00 15/06/18 02:00
BOOKING HLDG BKNG 2.141,4500 18,39 0,87% 36,00 2.145,82 2.112,12 15/06/18 02:00
BROADCOM 1YD 235,0800 -1,41 1,20% 27,00 235,08 230,84 18/06/18 11:32
CA CA 37,2700 0,21 0,57% 4.267.081,00 37,35 36,77 15/06/18 02:00
CADENCE DESIGN CDNS 45,0200 0,08 0,18% 3.130.023,00 45,14 44,46 15/06/18 02:00
CELGENE CORP CELG 78,0800 -0,31 -0,40% 365,00 79,32 77,51 15/06/18 02:00
CERNER CORP CERN 61,8700 0,79 1,29% 2.717.786,00 62,05 60,62 15/06/18 02:00
CHARTER COMM RG-A CHTR 297,2000 1,59 0,54% 2.414.215,00 298,72 292,38 15/06/18 02:00
CHECK POINT SFTW CHKP 99,9700 0,03 0,03% 1.898.788,00 100,09 98,55 15/06/18 02:00
CINTAS CTAS 190,5100 -1,05 -0,55% 930.667,00 191,73 189,31 15/06/18 02:00
CISCO SYSTEMS CSCO 44,2500 -0,44 -0,98% 1.754,00 44,53 43,59 15/06/18 02:00
CITRIX SYSTEMS CTXS 106,9400 0,12 0,11% 2.107.780,00 107,28 105,50 15/06/18 02:00
COGNIZANT TECH SO-A CTSH 80,7000 2,15 2,74% 9.461.998,00 80,75 78,65 15/06/18 02:00
COMCAST-A CMCSA 33,8800 0,06 0,18% 50,00 34,40 33,59 15/06/18 02:00
COSTCO WHSL COST 207,3200 2,20 1,07% 363,00 207,67 204,57 15/06/18 02:00
CSX CSX 66,6500 0,76 1,15% 330,00 66,77 65,26 15/06/18 02:00
CTRIP INTL SP ADS CTRP 51,7200 0,58 1,13% 190,00 51,91 50,71 15/06/18 02:00
DENTSPLY SIRONA XRAY 44,9400 0,05 0,11% 5.257.920,00 45,57 44,49 15/06/18 02:00
DISH NETWORK RG-A DISH 34,6100 0,53 1,56% 5.672.920,00 34,66 33,71 15/06/18 02:00
DOLLAR TREE DLTR 88,0200 -0,32 -0,36% 4.065.364,00 88,58 87,29 15/06/18 02:00
EBAY EBAY 38,8900 -0,11 -0,28% 1.000,00 39,01 38,43 15/06/18 02:00
ELECTRONIC ARTS EA 146,6500 2,26 1,57% 25,00 147,13 143,65 15/06/18 02:00
EXPEDIA GROUP EXPE 124,1200 0,54 0,44% 1.412.477,00 124,30 122,91 15/06/18 02:00
EXPRESS SCRPTS H ESRX 81,7500 -0,49 -0,60% 100,00 82,57 81,57 15/06/18 02:00
FACEBOOK-A FB 195,8500 -0,96 -0,49% 21.246,00 197,07 194,64 15/06/18 02:00
FASTENAL FAST 52,6900 -0,10 -0,19% 3.043.686,00 52,90 51,84 15/06/18 02:00
FISERV INC FISV 76,4900 0,06 0,08% 3.351.059,00 76,69 75,85 15/06/18 02:00
GILEAD SCIENCES GILD 70,2300 -0,92 -1,29% 100,00 71,41 69,91 15/06/18 02:00
HASBRO INC HAS 91,2800 -0,33 -0,36% 1.864.075,00 91,62 90,33 15/06/18 02:00
HENRY SCHEIN HSIC 73,2900 0,41 0,56% 500,00 73,41 72,08 15/06/18 02:00
HOLOGIC HOLX 40,4300 0,20 0,50% 3.230.439,00 40,57 39,86 15/06/18 02:00
IDEXX LABS IDXX 227,9000 1,82 0,81% 10,00 229,01 225,47 15/06/18 02:00
ILLUMINA ILMN 288,7500 -1,41 -0,49% 1,00 291,55 286,29 15/06/18 02:00
INCYTE INCY 73,9600 0,32 0,43% 100,00 74,64 71,85 15/06/18 02:00
INTEL INTC 55,1100 -0,43 -0,77% 17.931,00 55,38 54,58 15/06/18 02:00
INTUIT INTU 208,9600 -0,12 -0,06% 2.175.411,00 210,19 206,71 15/06/18 02:00
INTUITIVE SURGIC ISRG 490,4900 -5,03 -1,02% 102,00 496,00 489,64 15/06/18 02:00
J.B.HUNT TRANSP JBHT 130,2400 0,59 0,46% 954.797,00 130,85 128,02 15/06/18 02:00
JD.COM SP ADR-A JD 43,5900 -0,16 -0,37% 563.582,00 43,88 42,05 15/06/18 02:00
KLA-TENCOR KLAC 112,8400 -0,29 -0,26% 1.728.023,00 113,16 111,31 15/06/18 02:00
LAM RESEARCH COR LRCX 178,4100 -2,76 -1,52% 1.062,00 180,90 178,00 15/06/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,5200 0,07 0,24% 1.594.869,00 29,74 29,16 15/06/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,7100 -0,05 -0,17% 2.993.323,00 28,93 28,38 15/06/18 02:00
MARRIOTT INTL RG-A MAR 138,8300 0,08 0,06% 2.321.156,00 139,19 137,22 15/06/18 02:00
MAXIM INTEGR PRO MXIM 61,5600 0,13 0,21% 3.141.439,00 61,65 60,22 15/06/18 02:00
MERCADOLIBRE MELI 303,8200 -1,18 -0,39% 33,00 307,47 295,10 15/06/18 02:00
MICROCHIP TECH MCHP 101,9800 -0,59 -0,58% 607,00 102,53 100,83 15/06/18 02:00
MICRON TECHNOLOG MU 58,2300 -0,95 -1,61% 89.200,00 59,10 57,30 15/06/18 02:00
MICROSOFT MSFT 100,1300 -1,29 -1,27% 14.752,00 101,53 100,07 15/06/18 02:00
MONDELEZ INTL RG-A MDLZ 40,8200 0,42 1,04% 13.370.643,00 40,98 40,07 15/06/18 02:00
MONSTER BEVERAGE MNST 56,4300 0,38 0,68% 4.140.414,00 56,48 55,50 15/06/18 02:00
MYLAN MYL 39,0000 -0,51 -1,29% 2.300,00 39,86 38,74 15/06/18 02:00
NETEASE SP ADR NTES 254,8800 -0,16 -0,06% 30,00 255,73 250,11 15/06/18 02:00
NETFLIX NFLX 391,9800 -0,89 -0,23% 19.764,00 398,86 387,51 15/06/18 02:00
NVIDIA NVDA 265,2600 -1,65 -0,62% 15.814,00 267,48 263,35 15/06/18 02:00
O REILLY AUTO ORLY 282,9300 1,04 0,37% 13,00 285,06 279,91 15/06/18 02:00
PACCAR PCAR 64,0000 0,24 0,38% 500,00 64,35 62,55 15/06/18 02:00
PAYCHEX INC PAYX 69,7800 0,44 0,63% 3.071.730,00 69,90 68,61 15/06/18 02:00
PAYPAL HOLDINGS PYPL 85,3100 -0,30 -0,35% 389,00 85,69 84,10 15/06/18 02:00
QUALCOMM QCOM 59,8600 0,40 0,67% 240,00 59,95 58,92 15/06/18 02:00
QURATE RETAIL-A QRTEA 21,5500 0,10 0,47% 4.462.403,00 21,57 21,30 15/06/18 02:00
REGENERON PHARMA REGN 315,3000 -0,37 -0,12% 1.034.215,00 320,69 310,36 15/06/18 02:00
ROSS STORES ROST 85,1400 0,64 0,76% 3.852.771,00 85,36 83,78 15/06/18 02:00
SEAGATE TECHNOLO STX 58,4300 -0,65 -1,10% 4.056.550,00 58,67 57,40 15/06/18 02:00
SHIRE SP ADR SHPG 161,7500 -1,02 -0,63% 8.900,00 162,15 161,01 15/06/18 02:00
SIRIUS XM HLDGS SIRI 7,5800 0,20 2,71% 2.743,00 7,59 7,38 15/06/18 02:00
SKYWORKS SOLUTIO SWKS 102,7000 0,73 0,72% 2.158.069,00 102,78 100,39 15/06/18 02:00
STARBUCKS SBUX 57,1100 0,09 0,16% 1.189,00 57,21 56,46 15/06/18 02:00
SYMANTEC SYMC 21,2600 -0,10 -0,47% 10.315.076,00 21,37 21,03 15/06/18 02:00
SYNOPSYS SNPS 90,5700 -0,30 -0,33% 1.362.503,00 90,92 89,83 15/06/18 02:00
T-MOBILE US TMUS 60,0100 0,48 0,81% 915,00 60,08 59,37 15/06/18 02:00
TAKE-TWO INTERAC TTWO 121,5100 -0,33 -0,27% 4,00 123,19 120,38 15/06/18 02:00
TESLA TSLA 358,1700 0,45 0,13% 69.675,00 364,67 351,25 15/06/18 02:00
TEXAS INSTRUMENT TXN 115,8900 1,17 1,02% 7.027.646,00 116,02 113,87 15/06/18 02:00
THE KRAFT HEINZ KHC 61,6100 0,94 1,55% 409,00 61,64 60,39 15/06/18 02:00
TWENTY-FIRSTCF-A FOXA 44,6600 0,08 0,18% 100,00 45,05 44,39 15/06/18 02:00
TWENTY-FIRSTCF-B FOX 44,5600 0,14 0,32% 5.754.183,00 44,83 44,18 15/06/18 02:00
ULTA BEAUTY ULTA 247,8800 1,28 0,52% 1.157.311,00 248,54 244,08 15/06/18 02:00
VERISK ANALYTICS VRSK 109,9000 -0,07 -0,06% 1.095.759,00 110,00 108,63 15/06/18 02:00
VERTEX PHARMACEU VRTX 155,0200 0,03 0,02% 201,00 156,30 154,11 15/06/18 02:00
VODAFONE GRP SP ADR VOD 24,7400 -0,24 -0,96% 2.909,00 24,78 24,54 15/06/18 02:00
WALGREENS BOOTS WBA 65,8000 0,93 1,43% 10.733.576,00 65,82 64,57 15/06/18 02:00
WESTERN DIGITAL WDC 80,6000 -1,95 -2,36% 202,00 82,00 80,02 15/06/18 02:00
WORKDAY-A WDAY 128,0900 -0,11 -0,09% 2.070.164,00 128,65 125,91 15/06/18 02:00
WYNN RESORTS WYNN 173,3100 -2,94 -1,67% 25,00 174,82 172,27 15/06/18 02:00
XILINX XLNX 70,2200 -0,21 -0,30% 820,00 70,35 69,41 15/06/18 02:00
Publicidad

Últimas Noticias