Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Mayo de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.893,6201  -11,9122 -0,1725%
22/05/2018 23:16 Apt. 6.934,7035 Vol. 0,00 Max. 6.947,43 Min. 6.883,75
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 71,3500 -0,10 -0,14% 4.008.827,00 72,57 71,23 22/05/18 02:00
ADOBE SYSTEMS ADBE 238,7900 0,69 0,29% 2.950.223,00 243,49 237,76 22/05/18 02:00
AKAMAI TECHNOLOG AKAM 76,3900 -0,07 -0,09% 1.590.522,00 78,25 76,26 22/05/18 02:00
ALEXION PHARM ALXN 119,0100 -0,36 -0,30% 810.465,00 120,16 118,34 22/05/18 02:00
ALIGN TECHNOLOGY ALGN 297,8600 -4,60 -1,52% 856.189,00 306,11 294,00 22/05/18 02:00
ALPHAB NON VTG-C GOOG 1.069,7300 -9,85 -0,91% 1.090.002,00 1.086,59 1.066,69 22/05/18 02:00
ALPHABET-A GOOGL 1.075,3100 -8,70 -0,80% 1.111.299,00 1.091,80 1.072,26 22/05/18 02:00
AMAZON.COM AMZN 1.581,4000 -4,06 -0,26% 2.115.639,00 1.589,89 1.575,25 22/05/18 02:00
AMERICAN AIRLINE AAL 42,8800 -1,40 -3,16% 6.892.448,00 45,04 42,83 22/05/18 02:00
AMGEN AMGN 178,3600 1,89 1,07% 2.742.654,00 179,57 176,51 22/05/18 02:00
ANALOG DEVICES ADI 95,7100 0,41 0,43% 1.336.131,00 96,37 95,34 22/05/18 02:00
APPLE AAPL 187,1600 -0,47 -0,25% 15.240.704,00 188,88 186,78 22/05/18 02:00
APPLIED MATERIAL AMAT 50,2500 0,25 0,50% 15.094.044,00 51,33 50,00 22/05/18 02:00
AUTODESK INC ADSK 136,7100 -0,96 -0,70% 1.740.505,00 139,17 136,46 22/05/18 02:00
AUTOMATIC DATA P ADP 128,3800 -0,46 -0,36% 1.713.381,00 129,48 127,96 22/05/18 02:00
BAIDU SP ADR-A BIDU 239,9700 -0,54 -0,22% 7.133.696,00 247,05 239,60 22/05/18 02:00
BIOGEN BIIB 279,6900 2,02 0,73% 1.320.207,00 281,04 278,01 22/05/18 02:00
BIOMARIN PHARM BMRN 87,6100 -1,75 -1,96% 3.827.915,00 88,18 84,02 22/05/18 02:00
BOOKING HLDG BKNG 2.077,1900 5,63 0,27% 296.526,00 2.082,48 2.065,11 22/05/18 02:00
BROADCOM 1YD 202,8400 0,87 0,01% 15,00 202,94 201,67 22/05/18 19:02
CA CA 35,2800 -0,22 -0,62% 1.431.401,00 35,65 35,19 22/05/18 02:00
CELGENE CORP CELG 76,6100 1,92 2,57% 8.423.956,00 76,89 75,41 22/05/18 02:00
CERNER CORP CERN 59,7200 -1,03 -1,70% 1.876.331,00 61,07 57,94 22/05/18 02:00
CHARTER COMM RG-A CHTR 267,6600 1,11 0,42% 1.315.960,00 268,81 267,02 22/05/18 02:00
CHECK POINT SFTW CHKP 96,3400 -0,63 -0,65% 850.708,00 97,79 96,17 22/05/18 02:00
CINTAS CTAS 180,8700 -2,56 -1,40% 384.188,00 183,66 180,63 22/05/18 02:00
CISCO SYSTEMS CSCO 43,6500 -0,10 -0,23% 16.381.784,00 43,91 43,48 22/05/18 02:00
CITRIX SYSTEMS CTXS 105,4100 -0,15 -0,14% 1.066.892,00 106,75 105,27 22/05/18 02:00
COGNIZANT TECH SO-A CTSH 75,2400 -0,51 -0,67% 4.025.479,00 76,03 75,14 22/05/18 02:00
COMCAST-A CMCSA 32,5100 0,17 0,53% 13.577.027,00 32,71 32,31 22/05/18 02:00
COSTCO WHSL COST 198,9700 -0,65 -0,33% 1.563.655,00 201,77 198,83 22/05/18 02:00
CSX CSX 63,4700 -0,54 -0,84% 3.447.597,00 64,54 63,42 22/05/18 02:00
CTRIP INTL SP ADS CTRP 43,4400 0,46 1,07% 4.775.391,00 43,55 42,80 22/05/18 02:00
DENTSPLY SIRONA XRAY 47,2500 0,05 0,11% 1.429.355,00 47,59 47,16 22/05/18 02:00
DISCOVERY-A DISCA 23,1600 0,53 2,34% 4.489.237,00 23,36 22,52 22/05/18 02:00
DISCOVERY-C DISCK 22,0000 0,56 2,61% 2.585.387,00 22,16 21,35 22/05/18 02:00
DISH NETWORK RG-A DISH 31,9700 0,13 0,41% 1.785.749,00 32,38 31,87 22/05/18 02:00
DOLLAR TREE DLTR 93,5900 -0,23 -0,25% 2.533.312,00 95,12 93,48 22/05/18 02:00
EBAY EBAY 37,7700 -0,52 -1,36% 9.142.228,00 38,49 37,69 22/05/18 02:00
ELECTRONIC ARTS EA 132,1800 -0,73 -0,55% 1.709.917,00 133,86 131,78 22/05/18 02:00
EXPEDIA GROUP EXPE 116,2900 -0,07 -0,06% 1.649.754,00 118,17 116,21 22/05/18 02:00
EXPRESS SCRPTS H ESRX 77,7500 1,23 1,61% 6.377.997,00 78,47 76,50 22/05/18 02:00
FACEBOOK-A FB 183,8000 -0,69 -0,37% 12.731.419,00 185,42 183,43 22/05/18 02:00
FASTENAL FAST 52,7000 -1,07 -1,99% 2.111.191,00 53,94 52,61 22/05/18 02:00
FISERV INC FISV 71,6600 -1,59 -2,17% 2.409.250,00 73,43 71,54 22/05/18 02:00
GILEAD SCIENCES GILD 67,8300 0,20 0,30% 6.210.201,00 68,69 67,51 22/05/18 02:00
HASBRO INC HAS 87,5600 0,19 0,22% 633.518,00 88,55 87,46 22/05/18 02:00
HENRY SCHEIN HSIC 71,3000 -0,16 -0,22% 857.456,00 71,69 71,05 22/05/18 02:00
HOLOGIC HOLX 38,8900 -0,18 -0,46% 1.122.059,00 39,28 38,83 22/05/18 02:00
IDEXX LABS IDXX 199,9900 -1,20 -0,60% 375.124,00 201,97 199,73 22/05/18 02:00
ILLUMINA ILMN 270,8000 2,51 0,94% 699.096,00 273,00 268,31 22/05/18 02:00
INCYTE INCY 66,5600 -0,23 -0,34% 1.068.586,00 67,52 66,38 22/05/18 02:00
INTEL INTC 54,4500 0,13 0,24% 19.009.588,00 55,05 54,05 22/05/18 02:00
INTUIT INTU 190,5400 -1,15 -0,60% 1.934.071,00 192,66 189,73 22/05/18 02:00
INTUITIVE SURGIC ISRG 454,6100 -8,77 -1,89% 712.407,00 464,85 453,79 22/05/18 02:00
J.B.HUNT TRANSP JBHT 124,6500 -3,45 -2,69% 852.521,00 128,69 124,36 22/05/18 02:00
JD.COM SP ADR-A JD 36,3600 0,08 0,22% 9.000.118,00 36,87 36,27 22/05/18 02:00
KLA-TENCOR KLAC 113,6200 2,18 1,96% 1.335.929,00 114,38 112,18 22/05/18 02:00
LAM RESEARCH COR LRCX 202,9800 3,11 1,56% 2.778.833,00 205,32 202,00 22/05/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,0600 0,01 0,03% 2.068.090,00 29,38 28,97 22/05/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,3000 0,05 0,18% 2.780.047,00 28,54 28,23 22/05/18 02:00
MARRIOTT INTL RG-A MAR 137,7800 -1,02 -0,73% 1.099.409,00 139,39 137,50 22/05/18 02:00
MATTEL MAT 15,0200 0,17 1,14% 3.652.345,00 15,08 14,83 22/05/18 02:00
MAXIM INTEGR PRO MXIM 58,4800 0,21 0,36% 1.377.613,00 58,85 58,24 22/05/18 02:00
MERCADOLIBRE MELI 294,7600 4,16 1,43% 677.659,00 297,55 290,03 22/05/18 02:00
MICROCHIP TECH MCHP 94,3300 0,52 0,55% 1.703.548,00 95,00 93,41 22/05/18 02:00
MICRON TECHNOLOG MU 59,0300 3,55 6,40% 111.262.746,00 60,50 58,30 22/05/18 02:00
MICROSOFT MSFT 97,5000 -0,10 -0,10% 15.441.189,00 98,17 97,20 22/05/18 02:00
MONDELEZ INTL RG-A MDLZ 39,4300 0,09 0,23% 5.687.823,00 39,77 39,34 22/05/18 02:00
MONSTER BEVERAGE MNST 49,6800 -0,23 -0,46% 3.738.179,00 50,31 49,52 22/05/18 02:00
MYLAN MYL 39,2100 -0,34 -0,86% 2.819.859,00 40,07 39,13 22/05/18 02:00
NETEASE SP ADR NTES 235,3800 1,79 0,77% 1.367.566,00 239,49 232,47 22/05/18 02:00
NETFLIX NFLX 331,6200 -0,20 -0,06% 5.964.448,00 336,63 331,15 22/05/18 02:00
NVIDIA NVDA 242,7000 -1,54 -0,63% 12.956.637,00 245,80 240,25 22/05/18 02:00
O REILLY AUTO ORLY 267,4500 -8,73 -3,16% 1.135.748,00 280,40 264,50 22/05/18 02:00
PACCAR PCAR 65,7400 -0,27 -0,41% 1.574.624,00 66,75 65,70 22/05/18 02:00
PAYCHEX INC PAYX 65,4200 0,30 0,46% 2.235.461,00 65,63 64,89 22/05/18 02:00
PAYPAL HOLDINGS PYPL 80,6200 -0,63 -0,78% 5.188.282,00 81,61 80,28 22/05/18 02:00
QUALCOMM QCOM 57,3900 -0,32 -0,55% 9.432.465,00 58,36 57,07 22/05/18 02:00
QURATE RET QVC-A QRTEA 22,0000 -0,56 -2,48% 1.975.545,00 22,96 21,94 22/05/18 02:00
REGENERON PHARMA REGN 294,6800 -1,92 -0,65% 441.936,00 299,71 293,53 22/05/18 02:00
ROSS STORES ROST 82,3400 0,41 0,50% 3.694.602,00 83,60 81,93 22/05/18 02:00
SEAGATE TECHNOLO STX 58,0100 0,76 1,33% 2.599.574,00 58,45 57,46 22/05/18 02:00
SHIRE SP ADR SHPG 169,8900 0,94 0,56% 966.253,00 170,89 169,69 22/05/18 02:00
SIRIUS XM HLDGS SIRI 6,9400 -0,06 -0,86% 14.598.770,00 7,08 6,93 22/05/18 02:00
SKYWORKS SOLUTIO SWKS 100,0400 1,19 1,20% 1.549.747,00 101,29 99,16 22/05/18 02:00
STARBUCKS SBUX 56,9600 -0,38 -0,66% 5.355.604,00 57,62 56,91 22/05/18 02:00
SYMANTEC SYMC 21,3700 -0,22 -1,02% 11.104.928,00 21,83 21,31 22/05/18 02:00
T-MOBILE US TMUS 57,1800 -0,01 -0,02% 2.752.375,00 57,60 56,91 22/05/18 02:00
TESLA TSLA 275,0100 -9,48 -3,33% 8.945.756,00 288,00 273,42 22/05/18 02:00
TEXAS INSTRUMENT TXN 110,8600 0,45 0,41% 2.999.608,00 111,83 110,69 22/05/18 02:00
THE KRAFT HEINZ KHC 56,5800 0,13 0,23% 4.179.549,00 57,26 56,21 22/05/18 02:00
TRACTOR SUPPLY TSCO 73,6900 0,05 0,07% 2.449.000,00 75,30 72,59 22/05/18 02:00
TWENTY-FIRSTCF-A FOXA 38,1600 0,23 0,61% 9.773.253,00 38,55 38,01 22/05/18 02:00
TWENTY-FIRSTCF-B FOX 37,7400 0,29 0,77% 1.847.124,00 38,13 37,52 22/05/18 02:00
ULTA BEAUTY ULTA 252,6900 -2,08 -0,82% 570.258,00 257,03 252,27 22/05/18 02:00
VERISK ANALYTICS VRSK 105,6500 -1,51 -1,41% 549.315,00 107,42 105,38 22/05/18 02:00
VERTEX PHARMACEU VRTX 156,2800 0,06 0,04% 956.366,00 158,22 155,80 22/05/18 02:00
VIACOM RG-B VIAB 27,5700 0,12 0,44% 2.098.679,00 27,84 27,38 22/05/18 02:00
VODAFONE GRP SP ADR VOD 26,9400 0,40 1,51% 5.456.499,00 27,10 26,88 22/05/18 02:00
WALGREENS BOOTS WBA 64,2300 -0,27 -0,42% 4.307.452,00 65,82 64,14 22/05/18 02:00
WESTERN DIGITAL WDC 87,8700 1,34 1,55% 4.248.853,00 88,62 87,25 22/05/18 02:00
WYNN RESORTS WYNN 193,8800 -0,30 -0,15% 1.195.167,00 195,00 192,18 22/05/18 02:00
XILINX XLNX 71,6700 -0,60 -0,83% 1.779.064,00 72,74 71,63 22/05/18 02:00
Publicidad

Últimas Noticias