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

NASDAQ 100 (NDX)

6.867,0153  -23,4317 -0,3401%
16/11/2018 23:16 Apt. 6.823,0274 Vol. 0,00 Max. 6.898,13 Min. 6.797,43
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 50,9400 -2,62 -4,89% 10.695.728,00 53,10 50,86 16/11/18 02:00
ADOBE ADBE 238,8900 -1,06 -0,44% 2.897.385,00 240,14 235,37 16/11/18 02:00
ALEXION PHARM ALXN 118,6200 -1,06 -0,89% 1.321.367,00 120,15 116,18 16/11/18 02:00
ALIGN TECHNOLOGY ALGN 225,4100 2,64 1,19% 1.061.312,00 228,80 218,71 16/11/18 02:00
ALPHAB NON VTG-C GOOG 1.061,4900 -3,22 -0,30% 1.658.116,00 1.067,00 1.048,98 16/11/18 02:00
ALPHABET-A GOOGL 1.068,2700 -2,78 -0,26% 1.768.308,00 1.072,44 1.054,90 16/11/18 02:00
AMAZON.COM AMZN 1.593,4100 -26,03 -1,61% 6.066.080,00 1.614,48 1.573,12 16/11/18 02:00
AMERICAN AIRLINE AAL 36,7500 -1,07 -2,83% 10.645.828,00 37,53 36,50 16/11/18 02:00
AMGEN AMGN 194,1800 1,73 0,90% 3.862.436,00 195,24 191,69 16/11/18 02:00
ANALOG DEVICES ADI 89,4800 -0,34 -0,38% 3.167.913,00 89,96 87,64 16/11/18 02:00
APPLE AAPL 193,5300 2,12 1,11% 36.928.253,00 194,97 189,46 16/11/18 02:00
APPLIED MATERIAL AMAT 35,4000 0,38 1,09% 28.075.252,00 35,82 32,07 16/11/18 02:00
ASML HOLD NY REG ASML 168,9900 -7,80 -4,41% 3.096.814,00 171,04 167,89 16/11/18 02:00
AUTODESK INC ADSK 134,0400 -0,25 -0,19% 1.956.400,00 135,96 132,53 16/11/18 02:00
AUTOMATIC DATA P ADP 146,5500 -0,70 -0,48% 5.416.741,00 147,82 145,43 16/11/18 02:00
BAIDU SP ADR-A BIDU 186,9500 -1,46 -0,77% 1.624.718,00 188,00 183,59 16/11/18 02:00
BIOGEN BIIB 324,0500 2,33 0,72% 1.542.063,00 326,19 320,62 16/11/18 02:00
BIOMARIN PHARM BMRN 95,7000 0,95 1,00% 711.888,00 96,67 92,80 16/11/18 02:00
BOOKING HLDG BKNG 1.855,3200 -33,55 -1,78% 334.695,00 1.874,56 1.831,50 16/11/18 02:00
BROADCOM 1YD 204,4800 -3,16 2,46% 90,00 208,50 202,70 16/11/18 16:12
CA CA 44,4400 0,00 0,00% 111.611,00 44,47 44,41 02/11/18 02:00
CADENCE DESIGN CDNS 45,7600 0,22 0,48% 1.834.620,00 46,04 45,12 16/11/18 02:00
CELGENE CORP CELG 69,6500 -0,33 -0,47% 9.271.108,00 70,28 68,93 16/11/18 02:00
CERNER CORP CERN 57,8900 0,62 1,08% 1.338.543,00 58,31 55,99 16/11/18 02:00
CHARTER COMM RG-A CHTR 328,5400 10,06 3,16% 1.225.481,00 330,57 317,14 16/11/18 02:00
CHECK POINT SFTW CHKP 114,3400 0,80 0,70% 713.159,00 114,40 112,24 16/11/18 02:00
CINTAS CTAS 183,2000 0,98 0,54% 450.840,00 183,98 180,46 16/11/18 02:00
CISCO SYSTEMS CSCO 46,3500 -0,42 -0,90% 31.327.415,00 47,04 46,13 16/11/18 02:00
CITRIX SYSTEMS CTXS 108,7500 1,10 1,02% 1.459.082,00 109,20 107,05 16/11/18 02:00
COGNIZANT TECH SO-A CTSH 70,3300 1,66 2,42% 7.993.049,00 71,13 68,27 16/11/18 02:00
COMCAST-A CMCSA 38,5900 0,10 0,26% 21.542.352,00 38,92 38,31 16/11/18 02:00
COSTCO WHSL COST 231,0200 1,08 0,47% 2.822.396,00 231,12 226,52 16/11/18 02:00
CSX CSX 72,6100 0,39 0,54% 4.661.021,00 73,61 71,98 16/11/18 02:00
CTRIP INTL SP ADS CTRP 26,4000 0,08 0,30% 4.091.830,00 26,59 25,97 16/11/18 02:00
DENTSPLY SIRONA XRAY 37,2000 0,22 0,59% 8.022.310,00 37,40 36,31 16/11/18 02:00
DISH NETWORK RG-A DISH 32,8500 -0,27 -0,82% 2.886.794,00 33,43 32,55 16/11/18 02:00
DOLLAR TREE DLTR 84,2000 -1,32 -1,54% 2.737.830,00 85,45 83,38 16/11/18 02:00
EBAY EBAY 28,1200 -0,05 -0,18% 12.513.735,00 28,35 27,88 16/11/18 02:00
ELECTRONIC ARTS EA 85,9700 -2,28 -2,58% 4.585.277,00 87,88 84,98 16/11/18 02:00
EXPEDIA GROUP EXPE 116,9500 -2,80 -2,34% 2.373.234,00 120,99 115,56 16/11/18 02:00
EXPRESS SCRPTS H ESRX 97,6400 0,18 0,18% 3.630.042,00 98,13 97,23 16/11/18 02:00
FACEBOOK-A FB 139,5300 -4,32 -3,00% 37.250.560,00 141,77 137,77 16/11/18 02:00
FASTENAL FAST 57,5500 0,54 0,95% 5.524.111,00 57,92 56,73 16/11/18 02:00
FISERV INC FISV 80,2800 0,57 0,72% 1.757.284,00 80,62 78,67 16/11/18 02:00
GILEAD SCIENCES GILD 69,2000 -0,58 -0,83% 8.059.111,00 69,70 68,93 16/11/18 02:00
HASBRO INC HAS 97,7100 0,15 0,15% 1.201.082,00 97,99 96,68 16/11/18 02:00
HENRY SCHEIN HSIC 86,0700 0,03 0,03% 1.239.323,00 86,75 85,41 16/11/18 02:00
HOLOGIC HOLX 42,1100 0,77 1,86% 2.347.667,00 42,18 41,17 16/11/18 02:00
IDEXX LABS IDXX 201,3700 0,80 0,40% 530.331,00 203,12 198,45 16/11/18 02:00
ILLUMINA ILMN 319,9300 0,42 0,13% 926.047,00 327,09 314,82 16/11/18 02:00
INCYTE INCY 66,5100 1,48 2,28% 1.172.303,00 66,91 64,33 16/11/18 02:00
INTEL INTC 48,8300 0,72 1,50% 31.670.572,00 49,05 47,69 16/11/18 02:00
INTUIT INTU 211,4400 -3,10 -1,45% 1.606.200,00 214,35 210,43 16/11/18 02:00
INTUITIVE SURGIC ISRG 518,5400 4,90 0,95% 797.008,00 524,05 507,11 16/11/18 02:00
J.B.HUNT TRANSP JBHT 107,0200 0,46 0,43% 764.947,00 107,82 105,80 16/11/18 02:00
JD.COM SP ADR-A JD 23,0500 -1,15 -4,75% 23.225.860,00 24,00 22,60 16/11/18 02:00
KLA-TENCOR KLAC 96,9000 2,46 2,60% 3.026.319,00 97,68 91,83 16/11/18 02:00
LAM RESEARCH COR LRCX 148,0000 1,60 1,09% 3.791.061,00 150,66 141,62 16/11/18 02:00
LIBERTY GLOBAL RG-A LBTYA 24,3100 -0,41 -1,66% 1.856.780,00 24,88 24,12 16/11/18 02:00
LIBERTY GLOBAL RG-C LBTYK 23,8200 -0,47 -1,94% 3.151.734,00 24,48 23,70 16/11/18 02:00
MARRIOTT INTL RG-A MAR 118,6500 0,34 0,29% 1.369.326,00 119,32 117,04 16/11/18 02:00
MAXIM INTEGR PRO MXIM 53,3200 -0,11 -0,21% 2.453.839,00 53,60 52,25 16/11/18 02:00
MERCADOLIBRE MELI 344,6100 3,84 1,13% 450.405,00 347,59 331,81 16/11/18 02:00
MICROCHIP TECH MCHP 75,6100 0,26 0,35% 4.741.008,00 76,20 74,26 16/11/18 02:00
MICRON TECHNOLOG MU 39,4400 -0,47 -1,18% 25.445.714,00 39,71 38,33 16/11/18 02:00
MICROSOFT MSFT 108,2900 1,01 0,94% 33.502.121,00 108,88 106,80 16/11/18 02:00
MONDELEZ INTL RG-A MDLZ 44,2700 0,33 0,75% 6.467.746,00 44,70 43,83 16/11/18 02:00
MONSTER BEVERAGE MNST 55,7700 0,47 0,85% 2.202.305,00 56,13 55,23 16/11/18 02:00
MYLAN MYL 34,9200 -0,22 -0,63% 4.183.018,00 35,45 34,72 16/11/18 02:00
NETEASE SP ADR NTES 233,4100 2,02 0,87% 836.546,00 237,99 229,16 16/11/18 02:00
NETFLIX NFLX 286,2100 -3,85 -1,33% 9.099.485,00 291,72 281,00 16/11/18 02:00
NVIDIA NVDA 164,4300 -37,96 -18,76% 49.087.977,00 170,66 161,61 16/11/18 02:00
O REILLY AUTO ORLY 352,6000 6,60 1,91% 625.418,00 353,09 342,22 16/11/18 02:00
PACCAR PCAR 60,7700 0,21 0,35% 1.337.852,00 61,16 60,01 16/11/18 02:00
PAYCHEX INC PAYX 68,8500 0,91 1,34% 2.016.334,00 69,03 67,33 16/11/18 02:00
PAYPAL HOLDINGS PYPL 85,0600 -1,68 -1,94% 7.580.987,00 86,72 84,83 16/11/18 02:00
QUALCOMM QCOM 55,8800 0,49 0,88% 57.303.280,00 57,04 54,99 16/11/18 02:00
QURATE RETAIL-A QRTEA 23,3200 -0,22 -0,93% 1.971.226,00 23,77 23,07 16/11/18 02:00
REGENERON PHARMA REGN 345,3300 3,68 1,08% 768.322,00 347,33 338,57 16/11/18 02:00
ROSS STORES ROST 95,2800 -1,20 -1,24% 3.782.893,00 95,93 93,48 16/11/18 02:00
SEAGATE TECHNOLO STX 43,3000 -0,56 -1,28% 4.290.871,00 43,73 42,56 16/11/18 02:00
SHIRE SP ADR SHPG 175,5900 -3,40 -1,90% 1.441.083,00 176,82 175,00 16/11/18 02:00
SIRIUS XM HLDGS SIRI 6,2700 -0,05 -0,79% 32.364.083,00 6,34 6,19 16/11/18 02:00
SKYWORKS SOLUTIO SWKS 72,9500 -0,19 -0,26% 2.481.883,00 73,58 72,09 16/11/18 02:00
STARBUCKS SBUX 68,1600 0,54 0,80% 9.287.882,00 68,53 67,09 16/11/18 02:00
SYMANTEC SYMC 23,0900 -0,23 -0,99% 5.147.871,00 23,31 22,61 16/11/18 02:00
SYNOPSYS SNPS 90,1400 -1,42 -1,55% 2.541.228,00 90,89 89,77 16/11/18 02:00
T-MOBILE US TMUS 69,1400 1,06 1,56% 5.257.193,00 69,70 67,00 16/11/18 02:00
TAKE-TWO INTERAC TTWO 113,9300 0,87 0,77% 3.867.005,00 114,66 110,66 16/11/18 02:00
TESLA TSLA 354,3100 5,87 1,68% 7.206.191,00 355,70 345,12 16/11/18 02:00
TEXAS INSTRUMENT TXN 97,8500 -0,11 -0,11% 6.766.952,00 98,11 96,15 16/11/18 02:00
THE KRAFT HEINZ KHC 52,0800 0,09 0,17% 11.004.963,00 52,90 51,77 16/11/18 02:00
TWENTY-FIRSTCF-A FOXA 48,1600 -0,11 -0,23% 10.768.058,00 48,41 47,88 16/11/18 02:00
TWENTY-FIRSTCF-B FOX 47,7300 -0,06 -0,13% 3.845.471,00 47,95 47,38 16/11/18 02:00
ULTA BEAUTY ULTA 313,5600 1,75 0,56% 838.486,00 316,64 306,02 16/11/18 02:00
VERISK ANALYTICS VRSK 123,8300 -0,05 -0,04% 1.069.815,00 124,32 122,61 16/11/18 02:00
VERTEX PHARMACEU VRTX 165,1100 -1,56 -0,94% 1.924.132,00 167,99 164,67 16/11/18 02:00
VODAFONE GRP SP ADR VOD 19,6000 -0,27 -1,36% 6.532.378,00 19,82 19,52 16/11/18 02:00
WALGREENS BOOTS WBA 82,5200 0,23 0,28% 3.603.773,00 83,07 81,56 16/11/18 02:00
WESTERN DIGITAL WDC 46,6000 -0,13 -0,28% 3.888.035,00 47,06 45,59 16/11/18 02:00
WORKDAY-A WDAY 134,2300 -1,95 -1,43% 1.360.693,00 136,42 132,52 16/11/18 02:00
WYNN RESORTS WYNN 107,7600 1,36 1,28% 2.617.720,00 108,08 105,02 16/11/18 02:00
XILINX XLNX 90,5400 2,03 2,29% 4.966.823,00 91,17 85,37 16/11/18 02:00
Publicidad

Últimas Noticias