Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Enero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.650,5486  -134,0592 -1,9759%
22/01/2019 19:39 Apt. 6.736,6462 Vol. 0,00 Max. 6.738,57 Min. 6.635,64
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,5400 -1,11 -2,28% 4.180.063,00 48,17 47,03 22/01/19 19:39
ADOBE ADBE 243,3900 -4,12 -1,66% 1.355.799,00 245,61 243,04 22/01/19 19:38
ALEXION PHARM ALXN 113,1850 -3,87 -3,30% 1.765.160,00 115,32 112,14 22/01/19 19:38
ALIGN TECHNOLOGY ALGN 216,4200 -3,67 -1,67% 754.276,00 221,65 215,43 22/01/19 19:38
ALPHAB NON VTG-C GOOG 1.072,9300 -25,33 -2,31% 638.667,00 1.091,51 1.070,00 22/01/19 19:38
ALPHABET-A GOOGL 1.081,3200 -25,98 -2,35% 741.143,00 1.098,97 1.078,23 22/01/19 19:38
AMAZON.COM AMZN 1.637,3670 -58,83 -3,47% 3.495.565,00 1.681,87 1.630,41 22/01/19 19:38
AMERICAN AIRLINE AAL 32,9999 -0,97 -2,86% 8.523.442,00 33,88 32,81 22/01/19 19:39
AMGEN AMGN 202,1300 -1,75 -0,86% 1.030.345,00 203,48 201,54 22/01/19 19:38
ANALOG DEVICES ADI 89,0000 -2,36 -2,58% 1.261.967,00 90,75 88,90 22/01/19 19:38
APPLE AAPL 154,3250 -2,50 -1,59% 14.463.764,00 156,73 153,94 22/01/19 19:39
APPLIED MATERIAL AMAT 34,3700 -1,34 -3,75% 5.751.675,00 35,37 34,18 22/01/19 19:38
ASML HOLD NY REG ASML 159,3000 -3,40 -2,09% 591.955,00 161,00 158,34 22/01/19 19:38
AUTODESK INC ADSK 139,6100 -2,12 -1,50% 1.099.697,00 141,52 139,18 22/01/19 19:38
AUTOMATIC DATA P ADP 132,3500 -2,83 -2,09% 1.001.693,00 134,52 132,04 22/01/19 19:38
BAIDU SP ADR-A BIDU 160,3700 -10,99 -6,41% 4.226.105,00 167,46 160,25 22/01/19 19:38
BIOGEN BIIB 337,7500 0,33 0,10% 488.652,00 340,70 333,66 22/01/19 19:38
BIOMARIN PHARM BMRN 95,9500 -1,74 -1,78% 883.863,00 97,71 95,11 22/01/19 19:38
BOOKING HLDG BKNG 1.701,4800 -58,78 -3,34% 229.285,00 1.759,67 1.700,02 22/01/19 19:37
BROADCOM 1YD 225,6000 -1,80 -1,91% 88,00 228,97 225,60 22/01/19 16:33
CADENCE DESIGN CDNS 45,7900 -0,83 -1,78% 463.044,00 46,60 45,68 22/01/19 19:38
CELGENE CORP CELG 85,0500 -1,22 -1,41% 5.756.733,00 85,80 84,38 22/01/19 19:39
CERNER CORP CERN 53,0350 -1,03 -1,90% 2.377.069,00 53,90 52,70 22/01/19 19:39
CHARTER COMM RG-A CHTR 285,2300 -6,17 -2,12% 686.496,00 290,92 284,49 22/01/19 19:38
CHECK POINT SFTW CHKP 106,5100 -0,33 -0,31% 440.106,00 107,69 106,35 22/01/19 19:38
CINTAS CTAS 182,6900 -2,22 -1,20% 142.678,00 184,65 182,00 22/01/19 19:37
CISCO SYSTEMS CSCO 44,7300 -0,30 -0,66% 9.447.572,00 45,24 44,61 22/01/19 19:39
CITRIX SYSTEMS CTXS 107,9200 -0,82 -0,75% 666.802,00 108,93 107,54 22/01/19 19:38
COGNIZANT TECH SO-A CTSH 66,5000 -1,32 -1,95% 1.530.619,00 67,69 66,32 22/01/19 19:38
COMCAST-A CMCSA 35,4850 -0,73 -2,00% 11.502.722,00 36,09 35,33 22/01/19 19:39
COSTCO WHSL COST 212,3775 -1,21 -0,57% 968.471,00 215,56 211,69 22/01/19 19:38
CSX CSX 66,1300 -1,23 -1,83% 2.571.367,00 67,25 65,97 22/01/19 19:39
CTRIP INTL SP ADS CTRP 31,0400 -1,36 -4,20% 3.360.089,00 32,01 30,97 22/01/19 19:38
DENTSPLY SIRONA XRAY 40,5500 -0,28 -0,69% 484.953,00 40,83 40,31 22/01/19 19:38
DOLLAR TREE DLTR 95,9600 1,30 1,37% 1.083.542,00 96,73 94,12 22/01/19 19:38
EBAY EBAY 32,8250 1,83 5,89% 40.585.066,00 34,75 32,73 22/01/19 19:38
ELECTRONIC ARTS EA 91,3000 -1,22 -1,32% 1.828.800,00 91,99 90,01 22/01/19 19:38
EXPEDIA GROUP EXPE 115,2500 -3,23 -2,73% 452.889,00 118,01 114,51 22/01/19 19:38
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 147,7750 -2,27 -1,51% 12.778.159,00 151,53 147,40 22/01/19 19:39
FASTENAL FAST 58,8500 -0,50 -0,84% 1.695.096,00 59,66 58,68 22/01/19 19:38
FISERV INC FISV 77,2000 -0,62 -0,80% 6.220.516,00 77,80 77,01 22/01/19 19:39
GILEAD SCIENCES GILD 68,7300 -0,45 -0,65% 3.159.750,00 68,74 68,03 22/01/19 19:38
HASBRO INC HAS 89,0600 0,21 0,24% 416.292,00 89,30 87,34 22/01/19 19:37
HENRY SCHEIN HSIC 77,2900 -2,01 -2,53% 676.453,00 78,90 76,98 22/01/19 19:38
HOLOGIC HOLX 44,0200 -0,10 -0,23% 987.417,00 44,26 43,02 22/01/19 19:38
IDEXX LABS IDXX 200,4800 -0,39 -0,19% 196.275,00 201,09 198,82 22/01/19 19:38
ILLUMINA ILMN 304,7900 -7,96 -2,55% 378.902,00 312,37 302,54 22/01/19 19:39
INCYTE INCY 77,4400 -0,98 -1,25% 584.041,00 78,00 76,38 22/01/19 19:38
INTEL INTC 48,1500 -1,04 -2,11% 11.477.089,00 48,98 48,00 22/01/19 19:39
INTUIT INTU 212,6600 -1,21 -0,57% 536.262,00 215,82 212,07 22/01/19 19:38
INTUITIVE SURGIC ISRG 536,3750 -6,18 -1,14% 375.797,00 539,65 533,47 22/01/19 19:38
J.B.HUNT TRANSP JBHT 103,7800 -2,33 -2,20% 661.203,00 105,92 103,36 22/01/19 19:39
JD.COM SP ADR-A JD 21,8500 -1,41 -6,06% 11.633.733,00 22,91 21,79 22/01/19 19:39
KLA-TENCOR KLAC 93,3750 -2,36 -2,46% 548.106,00 95,18 92,76 22/01/19 19:39
LAM RESEARCH COR LRCX 139,9150 -7,64 -5,17% 1.528.424,00 146,53 139,07 22/01/19 19:38
LIBERTY GLOBAL RG-A LBTYA 22,2800 0,12 0,54% 1.047.758,00 22,33 21,71 22/01/19 19:38
LIBERTY GLOBAL RG-C LBTYK 21,7500 0,18 0,83% 1.404.966,00 21,80 21,14 22/01/19 19:38
MARRIOTT INTL RG-A MAR 106,6800 -2,37 -2,17% 1.400.137,00 108,85 106,02 22/01/19 19:38
MAXIM INTEGR PRO MXIM 51,9900 -1,62 -3,02% 1.490.395,00 53,22 51,80 22/01/19 19:39
MERCADOLIBRE MELI 329,0000 -21,66 -6,18% 305.246,00 342,38 326,67 22/01/19 19:37
MICROCHIP TECH MCHP 74,9900 -2,65 -3,41% 1.081.905,00 77,10 74,50 22/01/19 19:39
MICRON TECHNOLOG MU 33,8100 -1,95 -5,45% 22.799.000,00 35,25 33,55 22/01/19 19:39
MICROSOFT MSFT 105,5490 -2,16 -2,01% 14.638.134,00 107,10 105,43 22/01/19 19:39
MONDELEZ INTL RG-A MDLZ 42,8100 -0,55 -1,27% 4.591.686,00 43,34 42,64 22/01/19 19:39
MONSTER BEVERAGE MNST 54,9500 -0,63 -1,13% 947.412,00 55,45 54,52 22/01/19 19:38
MYLAN MYL 28,9938 -0,60 -2,01% 3.125.338,00 29,26 28,35 22/01/19 19:39
NETEASE SP ADR NTES 244,5800 -8,10 -3,21% 322.260,00 249,68 242,47 22/01/19 19:38
NETFLIX NFLX 326,3015 -12,80 -3,77% 11.508.800,00 336,88 324,77 22/01/19 19:38
NVIDIA NVDA 149,5500 -7,38 -4,70% 10.347.373,00 156,18 148,55 22/01/19 19:39
NXP SEMICONDUCTO NXPI 79,1300 -1,66 -2,05% 1.972.895,00 80,25 78,53 22/01/19 19:38
O REILLY AUTO ORLY 344,8900 -6,61 -1,88% 261.028,00 352,63 344,02 22/01/19 19:38
PACCAR PCAR 61,7900 -1,19 -1,89% 899.086,00 62,58 61,44 22/01/19 19:38
PAYCHEX INC PAYX 69,0300 -0,87 -1,24% 598.532,00 69,80 68,83 22/01/19 19:38
PAYPAL HOLDINGS PYPL 89,5200 -1,60 -1,76% 3.619.247,00 90,97 89,33 22/01/19 19:39
PEPSICO PEP 109,0900 -0,98 -0,89% 1.982.159,00 110,23 108,94 22/01/19 19:38
QUALCOMM QCOM 54,1650 -1,11 -2,00% 9.875.838,00 54,99 53,94 22/01/19 19:39
QURATE RETAIL-A QRTEA 21,1900 -0,38 -1,76% 849.755,00 21,96 21,12 22/01/19 19:38
REGENERON PHARMA REGN 407,6900 -11,15 -2,66% 401.586,00 421,99 405,10 22/01/19 19:38
ROSS STORES ROST 91,6900 -1,32 -1,42% 927.783,00 92,78 91,34 22/01/19 19:38
SEAGATE TECHNOLO STX 38,6998 -1,53 -3,80% 1.803.310,00 40,20 38,45 22/01/19 19:38
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 5,8700 -0,18 -2,98% 12.243.197,00 6,04 5,83 22/01/19 19:39
SKYWORKS SOLUTIO SWKS 69,0700 -1,00 -1,43% 734.297,00 69,82 68,62 22/01/19 19:39
STARBUCKS SBUX 65,3900 0,69 1,07% 8.701.214,00 66,21 64,75 22/01/19 19:39
SYMANTEC SYMC 19,7500 -0,36 -1,79% 2.431.906,00 19,98 19,59 22/01/19 19:38
SYNOPSYS SNPS 90,2100 -1,28 -1,40% 445.712,00 91,39 90,12 22/01/19 19:38
T-MOBILE US TMUS 66,3250 -0,64 -0,95% 1.080.150,00 67,19 66,21 22/01/19 19:38
TAKE-TWO INTERAC TTWO 107,7100 -0,55 -0,51% 700.692,00 108,22 107,13 22/01/19 19:38
TESLA TSLA 297,7100 -4,55 -1,51% 8.557.246,00 308,00 295,50 22/01/19 19:39
TEXAS INSTRUMENT TXN 96,1600 -3,26 -3,28% 5.249.306,00 98,43 95,82 22/01/19 19:39
THE KRAFT HEINZ KHC 46,8900 -0,64 -1,35% 4.137.485,00 47,90 46,51 22/01/19 19:39
TWENTY-FIRSTCF-A FOXA 48,6600 -0,08 -0,16% 2.997.247,00 48,88 48,46 22/01/19 19:38
TWENTY-FIRSTCF-B FOX 48,3500 0,00 0,00% 1.396.301,00 48,49 48,12 22/01/19 19:38
ULTA BEAUTY ULTA 289,5100 -1,99 -0,68% 420.016,00 294,44 285,82 22/01/19 19:38
VERISK ANALYTICS VRSK 116,1500 0,45 0,39% 562.553,00 116,40 114,85 22/01/19 19:38
VERTEX PHARMACEU VRTX 194,5000 -0,20 -0,10% 979.113,00 195,81 192,39 22/01/19 19:39
VODAFONE GRP SP ADR VOD 19,1724 -0,13 -0,66% 2.435.367,00 19,26 19,13 22/01/19 19:39
WALGREENS BOOTS WBA 71,4200 -1,01 -1,39% 2.519.534,00 72,32 71,10 22/01/19 19:38
WESTERN DIGITAL WDC 37,7500 -1,45 -3,70% 3.664.653,00 38,97 37,49 22/01/19 19:38
WORKDAY-A WDAY 170,7700 -1,31 -0,76% 835.724,00 172,44 169,06 22/01/19 19:39
WYNN RESORTS WYNN 111,0100 -4,17 -3,62% 1.076.791,00 114,50 109,05 22/01/19 19:38
XILINX XLNX 90,0000 -3,52 -3,76% 1.632.998,00 92,88 89,51 22/01/19 19:39
Publicidad

Últimas Noticias