Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Marzo de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.380,7537  31,4755 0,4283%
20/03/2019 22:16 Apt. 7.348,9932 Vol. 0,00 Max. 7.422,75 Min. 7.318,42
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,1600 -0,26 -0,56% 14.270.416,00 47,09 46,13 20/03/19 22:20
ADOBE ADBE 259,7400 -0,68 -0,26% 3.732.580,00 262,30 256,17 20/03/19 22:20
ALEXION PHARM ALXN 131,6600 -1,28 -0,96% 1.702.945,00 133,56 130,85 20/03/19 22:20
ALIGN TECHNOLOGY ALGN 265,6800 6,39 2,46% 1.245.188,00 266,06 258,01 20/03/19 22:20
ALPHAB NON VTG-C GOOG 1.223,9700 25,12 2,10% 2.227.746,00 1.227,14 1.196,17 20/03/19 22:20
ALPHABET-A GOOGL 1.226,4300 23,97 1,99% 2.075.035,00 1.229,99 1.199,59 20/03/19 22:21
AMAZON.COM AMZN 1.797,2700 35,42 2,01% 6.259.491,00 1.799,50 1.767,03 20/03/19 22:20
AMERICAN AIRLINE AAL 30,9600 -0,63 -1,99% 6.249.688,00 31,55 30,77 20/03/19 22:20
AMGEN AMGN 191,1200 -0,37 -0,19% 2.378.743,00 192,77 189,87 20/03/19 22:20
ANALOG DEVICES ADI 108,6100 -1,34 -1,22% 2.640.754,00 110,27 108,12 20/03/19 22:20
APPLE AAPL 188,1600 1,63 0,87% 31.030.011,00 189,49 184,73 20/03/19 22:20
APPLIED MATERIAL AMAT 39,5700 -0,80 -1,98% 7.772.319,00 40,62 39,36 20/03/19 22:20
ASML HOLD NY REG ASML 191,1400 0,33 0,17% 584.146,00 192,69 188,39 20/03/19 22:20
AUTODESK INC ADSK 154,3100 -0,79 -0,51% 1.805.747,00 156,27 152,36 20/03/19 22:21
AUTOMATIC DATA P ADP 154,0200 -0,61 -0,39% 1.974.925,00 154,99 153,50 20/03/19 22:20
BAIDU SP ADR-A BIDU 170,1700 -0,56 -0,33% 2.052.409,00 171,28 166,60 20/03/19 22:20
BIOGEN BIIB 320,5900 -3,17 -0,98% 993.440,00 325,00 320,14 20/03/19 22:20
BIOMARIN PHARM BMRN 89,9600 -1,48 -1,62% 956.060,00 91,82 89,76 20/03/19 22:20
BOOKING HLDG BKNG 1.774,4300 10,40 0,59% 389.235,00 1.780,99 1.751,13 20/03/19 22:21
BROADCOM 1YD 261,0000 -4,92 -1,85% 20,00 261,87 261,00 20/03/19 14:38
CADENCE DESIGN CDNS 61,4500 0,21 0,34% 1.807.802,00 61,90 61,14 20/03/19 22:20
CELGENE CORP CELG 88,3700 -0,70 -0,79% 6.681.573,00 89,19 88,02 20/03/19 22:20
CERNER CORP CERN 57,6000 0,02 0,03% 1.778.336,00 58,18 57,05 20/03/19 22:20
CHARTER COMM RG-A CHTR 362,4400 1,99 0,55% 1.194.656,00 365,64 358,69 20/03/19 22:20
CHECK POINT SFTW CHKP 125,8100 -0,37 -0,29% 890.019,00 126,57 125,33 20/03/19 22:20
CINTAS CTAS 205,1900 -1,33 -0,64% 466.769,00 207,89 204,63 20/03/19 22:20
CISCO SYSTEMS CSCO 53,2600 -0,05 -0,09% 21.140.466,00 53,87 52,86 20/03/19 22:20
CITRIX SYSTEMS CTXS 100,4800 -0,78 -0,77% 1.767.272,00 101,79 100,16 20/03/19 22:20
COGNIZANT TECH SO-A CTSH 71,7100 -0,31 -0,43% 2.161.278,00 72,43 71,32 20/03/19 22:20
COMCAST-A CMCSA 39,4700 -0,31 -0,78% 23.337.967,00 39,80 38,90 20/03/19 22:21
COSTCO WHSL COST 236,9800 -0,07 -0,03% 1.499.470,00 238,49 235,78 20/03/19 22:20
CSX CSX 72,8200 -0,13 -0,18% 4.782.619,00 73,65 72,36 20/03/19 22:20
CTRIP INTL SP ADS CTRP 41,4800 -0,46 -1,10% 3.577.104,00 41,75 40,58 20/03/19 22:20
DENTSPLY SIRONA XRAY 49,0300 -0,42 -0,85% 1.149.506,00 49,47 49,00 20/03/19 22:20
DOLLAR TREE DLTR 101,3500 0,04 0,04% 2.119.876,00 102,32 101,06 20/03/19 22:20
EBAY EBAY 36,7000 -0,17 -0,46% 11.904.856,00 36,91 36,57 20/03/19 22:20
ELECTRONIC ARTS EA 97,0300 -0,48 -0,49% 4.824.238,00 98,39 96,35 20/03/19 22:20
EXPEDIA GROUP EXPE 122,4700 0,23 0,19% 1.122.204,00 123,03 121,35 20/03/19 22:20
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 165,4400 3,87 2,40% 20.208.234,00 166,12 161,24 20/03/19 22:20
FASTENAL FAST 62,6300 0,00 0,00% 1.882.851,00 63,22 62,07 20/03/19 22:20
FISERV INC FISV 83,7300 -0,87 -1,03% 6.126.982,00 84,63 83,31 20/03/19 22:20
GILEAD SCIENCES GILD 64,6000 -0,89 -1,36% 8.408.339,00 65,25 64,38 20/03/19 22:20
HASBRO INC HAS 85,8100 -1,12 -1,29% 617.462,00 87,34 85,51 20/03/19 22:20
HENRY SCHEIN HSIC 60,1200 -0,38 -0,63% 768.226,00 60,68 59,67 20/03/19 22:20
HOLOGIC HOLX 47,3000 -0,13 -0,27% 1.320.054,00 47,65 46,99 20/03/19 22:20
IDEXX LABS IDXX 219,2700 0,97 0,44% 407.008,00 220,81 216,44 20/03/19 22:20
ILLUMINA ILMN 315,3000 4,60 1,48% 936.342,00 316,73 309,76 20/03/19 22:20
INCYTE INCY 86,3100 0,64 0,75% 978.676,00 87,20 85,38 20/03/19 22:20
INTEL INTC 53,8200 -0,35 -0,65% 24.324.783,00 54,40 53,61 20/03/19 22:20
INTUIT INTU 255,9900 -0,07 -0,03% 1.129.009,00 257,67 253,93 20/03/19 22:20
INTUITIVE SURGIC ISRG 569,3600 6,64 1,18% 653.076,00 571,72 560,99 20/03/19 22:20
J.B.HUNT TRANSP JBHT 99,6900 -0,81 -0,81% 1.067.754,00 101,09 98,81 20/03/19 22:20
JD.COM SP ADR-A JD 28,0800 -0,23 -0,81% 12.744.608,00 28,29 27,67 20/03/19 22:20
KLA-TENCOR KLAC 119,9300 -0,23 -0,19% 1.301.764,00 120,88 119,04 20/03/19 22:20
LAM RESEARCH COR LRCX 175,7400 -3,61 -2,01% 2.066.806,00 180,69 174,60 20/03/19 22:20
LIBERTY GLOBAL RG-A LBTYA 26,1600 -0,01 -0,04% 1.350.710,00 26,25 25,60 20/03/19 22:20
LIBERTY GLOBAL RG-C LBTYK 25,4800 0,00 0,00% 2.260.278,00 25,57 25,15 20/03/19 22:20
MARRIOTT INTL RG-A MAR 123,6700 -2,08 -1,65% 1.927.610,00 125,73 123,54 20/03/19 22:20
MAXIM INTEGR PRO MXIM 53,8600 -0,39 -0,72% 1.316.949,00 54,33 53,34 20/03/19 22:20
MERCADOLIBRE MELI 497,9500 15,59 3,23% 760.801,00 500,59 482,84 20/03/19 22:20
MICROCHIP TECH MCHP 84,2800 -1,82 -2,11% 1.607.400,00 86,72 83,67 20/03/19 22:20
MICRON TECHNOLOG MU 40,1300 -0,24 -0,59% 41.620.828,00 40,75 39,62 20/03/19 22:20
MICROSOFT MSFT 117,5200 -0,13 -0,11% 28.111.470,00 118,75 116,71 20/03/19 22:20
MONDELEZ INTL RG-A MDLZ 48,1800 -0,06 -0,12% 6.560.116,00 48,55 47,91 20/03/19 22:20
MONSTER BEVERAGE MNST 56,5000 -1,42 -2,45% 9.131.583,00 57,55 56,30 20/03/19 22:20
MYLAN MYL 28,7100 0,09 0,31% 5.919.423,00 29,09 28,54 20/03/19 22:20
NETEASE SP ADR NTES 237,0000 -7,29 -2,98% 664.870,00 242,99 235,93 20/03/19 22:20
NETFLIX NFLX 375,2200 16,44 4,58% 10.906.716,00 375,90 357,01 20/03/19 22:20
NVIDIA NVDA 174,4000 -1,31 -0,75% 17.967.121,00 179,03 173,00 20/03/19 22:20
NXP SEMICONDUCTO NXPI 91,0300 -1,79 -1,93% 1.699.047,00 93,08 90,56 20/03/19 22:20
O REILLY AUTO ORLY 375,4800 1,27 0,34% 457.112,00 378,02 371,26 20/03/19 22:20
PACCAR PCAR 67,7400 -0,36 -0,53% 1.312.019,00 68,42 67,42 20/03/19 22:20
PAYCHEX INC PAYX 78,4300 -0,68 -0,86% 1.795.830,00 79,15 78,15 20/03/19 22:20
PAYPAL HOLDINGS PYPL 102,3100 0,77 0,76% 6.462.636,00 103,05 100,84 20/03/19 22:20
PEPSICO PEP 118,3200 0,23 0,19% 5.733.516,00 119,48 117,35 20/03/19 22:20
QUALCOMM QCOM 57,1600 0,19 0,33% 8.801.561,00 57,69 56,75 20/03/19 22:20
QURATE RETAIL-A QRTEA 17,0500 0,05 0,29% 3.166.208,00 17,18 16,77 20/03/19 22:20
REGENERON PHARMA REGN 405,5000 -1,49 -0,37% 479.457,00 409,68 402,82 20/03/19 22:20
ROSS STORES ROST 91,5100 -0,21 -0,23% 2.181.966,00 92,02 91,15 20/03/19 22:20
SEAGATE TECHNOLO STX 46,2100 -1,05 -2,22% 3.044.706,00 47,59 46,09 20/03/19 22:20
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 6,0200 -0,09 -1,47% 35.864.092,00 6,09 5,92 20/03/19 22:20
SKYWORKS SOLUTIO SWKS 81,7500 -1,67 -2,00% 1.953.028,00 83,50 81,20 20/03/19 22:20
STARBUCKS SBUX 71,6300 0,25 0,35% 9.512.384,00 72,40 71,34 20/03/19 22:20
SYMANTEC SYMC 23,1400 -0,07 -0,30% 2.801.134,00 23,28 22,87 20/03/19 22:20
SYNOPSYS SNPS 109,2700 0,08 0,07% 876.883,00 110,01 108,34 20/03/19 22:20
T-MOBILE US TMUS 72,0600 -0,53 -0,73% 3.136.248,00 72,93 72,01 20/03/19 22:20
TAKE-TWO INTERAC TTWO 96,0600 0,27 0,28% 2.457.642,00 97,84 95,53 20/03/19 22:20
TESLA TSLA 273,6000 6,13 2,29% 6.904.785,00 274,97 266,30 20/03/19 22:20
TEXAS INSTRUMENT TXN 109,6300 -0,39 -0,35% 3.829.383,00 110,90 109,03 20/03/19 22:20
THE KRAFT HEINZ KHC 32,0200 -0,11 -0,34% 10.092.810,00 32,18 31,74 20/03/19 22:20
TWENTY-FIRSTCF-A FOXA 51,3600 -0,65 -1,25% 10.335.707,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 -0,68 -1,31% 4.081.583,00 51,54 50,94 18/03/19 01:00
ULTA BEAUTY ULTA 330,7900 -3,66 -1,09% 934.110,00 337,50 330,51 20/03/19 22:20
VERISK ANALYTICS VRSK 128,2900 -0,58 -0,45% 604.920,00 129,49 128,22 20/03/19 22:20
VERTEX PHARMACEU VRTX 179,9800 -1,78 -0,98% 1.213.668,00 182,46 179,54 20/03/19 22:21
VODAFONE GRP SP ADR VOD 19,2700 0,04 0,21% 5.852.492,00 19,40 19,14 20/03/19 22:20
WALGREENS BOOTS WBA 62,7900 -0,98 -1,54% 5.171.965,00 63,79 62,52 20/03/19 22:20
WESTERN DIGITAL WDC 47,1700 -0,71 -1,48% 5.413.200,00 48,17 46,56 20/03/19 22:20
WORKDAY-A WDAY 192,7100 1,18 0,62% 1.288.847,00 195,22 189,74 20/03/19 22:20
WYNN RESORTS WYNN 118,1400 0,32 0,27% 1.798.662,00 119,00 116,40 20/03/19 22:20
XILINX XLNX 126,3100 -0,75 -0,59% 2.682.771,00 127,81 125,73 20/03/19 22:20
Publicidad

Últimas Noticias