Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Enero de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.737,1371  -21,4038 -0,3167%
16/01/2018 23:16 Apt. 6.807,8498 Vol. 0,00 Max. 6.835,79 Min. 6.719,11
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 68,7100 -1,65 -2,35% 4.638,00 71,18 68,40 16/01/18 02:10
ADOBE SYSTEMS ADBE 192,4600 -2,59 -1,33% 261,00 198,21 191,71 16/01/18 02:10
AKAMAI TECHNOLOG AKAM 64,5000 -1,02 -1,56% 3.788.277,00 65,56 64,18 16/01/18 02:10
ALEXION PHARM ALXN 124,4800 1,77 1,44% 4,00 126,06 123,00 16/01/18 02:10
ALPHAB NON VTG RG-C GOOG 1.121,7600 -0,50 -0,04% 961,00 1.139,91 1.117,83 16/01/18 02:10
ALPHABET RG-A GOOGL 1.130,7000 0,05 0,00% 584,00 1.148,88 1.126,66 16/01/18 02:10
AMAZON.COM AMZN 1.304,8600 -0,34 -0,03% 16.195,00 1.339,94 1.292,30 16/01/18 02:10
AMERICAN AIRLINE AAL 57,9800 -0,49 -0,84% 5.283.872,00 59,08 57,53 16/01/18 02:10
AMGEN AMGN 185,5400 0,50 0,27% 27,00 187,45 184,17 16/01/18 02:10
ANALOG DEVICES ADI 93,1000 1,08 1,17% 3.373.675,00 93,70 92,35 16/01/18 02:10
APPLE AAPL 176,1900 -0,90 -0,51% 139.479,00 179,39 176,14 16/01/18 02:10
APPLIED MATERIAL AMAT 54,5000 1,05 1,96% 6.709,00 55,40 54,01 16/01/18 02:10
AUTODESK INC ADSK 111,9800 -3,93 -3,39% 5,00 117,08 111,72 16/01/18 02:10
AUTOMATIC DATA P ADP 119,3900 0,92 0,78% 2.099.240,00 119,79 118,16 16/01/18 02:10
BAIDU SP ADR-A BIDU 257,7800 4,74 1,87% 829,00 265,77 256,78 16/01/18 02:10
BIOGEN BIIB 338,8500 2,90 0,86% 1.256.795,00 344,87 336,56 16/01/18 02:10
BIOMARIN PHARM BMRN 90,2400 0,02 0,02% 1.427.387,00 92,00 90,10 16/01/18 02:10
BROADCOM AVGO 263,2500 -1,04 -0,39% 3.352.819,00 267,00 261,66 16/01/18 02:10
CA CA 34,0200 -0,07 -0,21% 2.111.418,00 34,55 34,00 16/01/18 02:10
CELGENE CORP CELG 104,8200 -1,18 -1,11% 3.123,00 107,29 104,68 16/01/18 02:10
CERNER CORP CERN 70,6200 -2,28 -3,13% 2.152.009,00 72,40 70,56 16/01/18 02:10
CHARTER COMM RG-A CHTR 352,9300 -1,07 -0,30% 1.112.560,00 356,54 349,87 16/01/18 02:10
CHECK PNT SFTWAR CHKP 102,4900 -0,51 -0,50% 1.625.057,00 103,83 102,06 16/01/18 02:10
CINTAS CTAS 161,2200 0,76 0,47% 760.926,00 162,11 160,81 16/01/18 02:10
CISCO SYSTEMS CSCO 40,5400 -0,33 -0,81% 2.007,00 41,16 40,32 16/01/18 02:10
CITRIX SYSTEMS CTXS 89,9600 -0,08 -0,09% 62,00 91,23 89,82 16/01/18 02:10
COGNIZANT TECH SO-A CTSH 74,7300 0,17 0,23% 3.547.753,00 75,78 74,42 16/01/18 02:10
COMCAST-A CMCSA 41,8200 -0,62 -1,46% 97,00 42,59 41,75 16/01/18 02:10
COSTCO WHSL COST 191,5300 -0,31 -0,16% 2.006.574,00 192,84 190,89 16/01/18 02:10
CSX CSX 58,1300 -1,12 -1,89% 150,00 60,04 57,97 16/01/18 02:10
CTRIP INTL SP ADS CTRP 48,2200 0,56 1,18% 15,00 49,10 48,10 16/01/18 02:10
DENTSPLY SIRONA XRAY 65,6500 -0,14 -0,21% 1.236.194,00 65,90 65,01 16/01/18 02:10
DISCOVERY COMM RG-A DISCA 24,5300 0,20 0,82% 5.526.291,00 24,89 24,31 16/01/18 02:10
DISCOVERY COMM RG-C DISCK 23,2000 0,20 0,87% 4.772.946,00 23,57 23,00 16/01/18 02:10
DISH NETWORK RG-A DISH 47,9900 -1,49 -3,01% 150,00 49,71 47,93 16/01/18 02:10
DOLLAR TREE DLTR 112,8800 -1,96 -1,71% 7,00 115,89 112,55 16/01/18 02:10
EBAY EBAY 37,6800 -0,34 -0,89% 10.718.774,00 38,25 37,38 16/01/18 02:10
ELECTRONIC ARTS EA 111,9200 -1,21 -1,07% 543,00 114,70 111,61 16/01/18 02:10
EXPEDIA EXPE 130,6000 -1,76 -1,33% 3.182.351,00 133,68 129,90 16/01/18 02:10
EXPRESS SCRPTS H ESRX 80,4100 -0,46 -0,57% 4.313.242,00 81,37 80,01 16/01/18 02:10
FACEBOOK-A FB 178,3900 -0,98 -0,55% 13.114,00 181,75 178,04 16/01/18 02:10
FASTENAL FAST 55,4400 -0,15 -0,27% 1.800,00 56,15 55,03 16/01/18 02:10
FISERV INC FISV 137,5100 0,29 0,21% 924.888,00 138,56 137,34 16/01/18 02:10
GILEAD SCIENCES GILD 80,2500 1,23 1,56% 1.424,00 81,59 79,52 16/01/18 02:10
HASBRO INC HAS 91,3900 -1,06 -1,15% 54,00 92,88 91,30 16/01/18 02:10
HENRY SCHEIN HSIC 76,0400 1,20 1,60% 50,00 76,37 74,73 16/01/18 02:10
HOLOGIC HOLX 43,7500 0,04 0,09% 4.073.323,00 44,25 43,58 16/01/18 02:10
IDEXX LABS IDXX 176,1000 2,86 1,65% 189,00 177,25 173,41 16/01/18 02:10
ILLUMINA ILMN 241,4200 -3,30 -1,35% 10,00 248,97 241,07 16/01/18 02:10
INCYTE INCY 91,6500 -2,42 -2,57% 2.323.799,00 95,22 91,23 16/01/18 02:10
INTEL INTC 43,1400 -0,10 -0,23% 1.156,00 43,79 42,89 16/01/18 02:10
INTUIT INTU 162,2900 -2,22 -1,35% 1.385.036,00 166,49 161,83 16/01/18 02:10
INTUITIVE SURGIC ISRG 420,0700 1,03 0,25% 8,00 426,68 417,00 16/01/18 02:10
J.B.HUNT TRANSP JBHT 120,6400 -0,42 -0,35% 1.068.552,00 121,49 119,69 16/01/18 02:10
JD.COM SP ADR-A JD 46,4600 0,06 0,13% 35.559,00 47,40 45,92 16/01/18 02:10
KLA-TENCOR KLAC 107,6600 0,37 0,34% 1.492.749,00 109,25 107,13 16/01/18 02:10
LAM RESEARCH COR LRCX 190,3900 1,88 1,00% 3.683,00 195,82 188,40 16/01/18 02:10
LIBERTY GLOBAL RG-A LBTYA 36,5600 -0,31 -0,84% 895.701,00 37,03 36,53 16/01/18 02:10
LIBERTY GLOBAL RG-C LBTYK 34,6500 -0,24 -0,69% 350,00 35,07 34,61 16/01/18 02:10
LIBERTY INT QVC-A QVCA 26,4600 -0,39 -1,45% 3.273.839,00 27,13 26,43 16/01/18 02:10
LIBERTY INTERC RG-A LVNTA 57,5700 -0,41 -0,71% 385.689,00 58,35 57,25 16/01/18 02:10
LIBERTY LILAC RG-A LILA 20,1500 0,00 0,00% 0,00 20,61 19,97 29/12/17 02:10
MARRIOTT INTL RG-A MAR 139,1200 -0,66 -0,47% 5,00 141,39 138,35 16/01/18 02:10
MATTEL MAT 15,1200 -0,17 -1,11% 4.242.019,00 15,39 15,01 16/01/18 02:10
MAXIM INTEGR PRO MXIM 54,3300 -0,72 -1,31% 2.300.107,00 55,38 54,07 16/01/18 02:10
MERCADOLIBRE MELI 339,8500 -2,62 -0,77% 381.624,00 348,17 339,07 16/01/18 02:10
MICROCHIP TECH MCHP 93,3300 -0,11 -0,12% 1.758.472,00 94,37 92,68 16/01/18 02:10
MICRON TECHNOLOG MU 42,9200 0,11 0,26% 10.305,00 43,86 42,42 16/01/18 02:10
MICROSOFT MSFT 88,3500 -1,25 -1,40% 2.386,00 90,79 88,01 16/01/18 02:10
MONDELEZ INTL RG-A MDLZ 42,9900 0,52 1,22% 8.659.923,00 43,20 42,50 16/01/18 02:10
MONSTER BEVERAGE MNST 64,5600 0,79 1,24% 2.857.049,00 64,76 63,61 16/01/18 02:10
MYLAN MYL 46,6400 -0,26 -0,55% 2.519,00 47,25 46,60 16/01/18 02:10
NETEASE SP ADR NTES 322,0800 -6,75 -2,05% 232,00 334,94 320,11 16/01/18 02:10
NETFLIX NFLX 221,5300 0,30 0,14% 16.675,00 226,07 217,20 16/01/18 02:10
NORW CRS LINE NCLH 54,9800 0,98 1,81% 2.187.945,00 55,36 54,50 18/12/17 02:10
NVIDIA NVDA 220,1100 -2,87 -1,29% 15.702,00 227,51 216,69 16/01/18 02:10
O REILLY AUTO ORLY 257,8900 -0,71 -0,27% 844.324,00 260,51 256,35 16/01/18 02:10
PACCAR PCAR 75,9700 -0,43 -0,56% 3.014.603,00 76,80 75,50 16/01/18 02:10
PAYCHEX INC PAYX 68,2600 0,60 0,89% 3.478.209,00 68,48 67,75 16/01/18 02:10
PAYPAL HOLDINGS PYPL 80,4200 -0,12 -0,15% 3.566,00 81,80 79,94 16/01/18 02:10
PRICELINE GROUP PCLN 1.919,4700 0,07 0,00% 604.897,00 1.949,83 1.914,96 16/01/18 02:10
QUALCOMM QCOM 68,2500 2,87 4,39% 1.001,00 68,65 66,03 16/01/18 02:10
REGENERON PHARMA REGN 370,2100 3,25 0,89% 1.003.447,00 374,81 367,35 16/01/18 02:10
ROSS STORES ROST 80,8700 -2,71 -3,24% 2.596.518,00 84,26 80,60 16/01/18 02:10
SEAGATE TECHNOLO STX 51,5100 0,25 0,49% 206,00 52,34 50,42 16/01/18 02:10
SHIRE SP ADR SHPG 145,9600 -1,59 -1,08% 675,00 148,05 145,33 16/01/18 02:10
SIRIUS XM HLDGS SIRI 5,3800 -0,10 -1,82% 20.692.490,00 5,49 5,37 16/01/18 02:10
SKYWORKS SOLUTIO SWKS 99,8600 -1,35 -1,33% 427,00 103,11 99,31 16/01/18 02:10
STARBUCKS SBUX 60,5600 0,16 0,26% 986,00 61,10 60,30 16/01/18 02:10
SYMANTEC SYMC 27,8700 -0,95 -3,30% 7.504.743,00 28,95 27,84 16/01/18 02:10
T-MOBILE US TMUS 62,9700 -0,71 -1,12% 4.669.925,00 64,14 62,56 16/01/18 02:10
TESLA TSLA 340,0600 3,84 1,14% 1.857,00 345,00 334,80 16/01/18 02:10
TEXAS INSTRUMENT TXN 112,9200 0,20 0,18% 14,00 113,91 111,94 16/01/18 02:10
THE KRAFT HEINZ KHC 78,6400 1,29 1,67% 5.327.794,00 78,92 77,56 16/01/18 02:10
TRACTOR SUPPLY TSCO 79,1800 -0,43 -0,54% 1,00 80,93 78,42 16/01/18 02:10
TWENTY-FIRSTCF RG-A FOXA 36,2900 -0,44 -1,20% 7.149.792,00 36,90 36,26 16/01/18 02:10
TWENTYFIRSTCEN RG-B FOX 35,7900 -0,58 -1,59% 3.145.805,00 36,53 35,75 16/01/18 02:10
ULTA BEAUTY ULTA 237,1200 -0,20 -0,08% 353,00 238,68 234,68 16/01/18 02:10
VERISK ANALYTICS VRSK 97,2000 -0,30 -0,31% 967.582,00 97,89 97,10 16/01/18 02:10
VERTEX PHARMACEU VRTX 155,7100 -2,22 -1,41% 1,00 159,87 155,14 16/01/18 02:10
VIACOM RG-B VIAB 31,3800 -2,38 -7,05% 9.609.549,00 33,17 31,22 16/01/18 02:10
VODAFONE GRP SP ADR VOD 32,3300 0,40 1,25% 17.400,00 32,38 32,15 16/01/18 02:10
WALGREENS BOOTS WBA 76,0300 -0,04 -0,05% 4.751.298,00 76,62 75,92 16/01/18 02:10
WESTERN DIGITAL WDC 83,8800 0,76 0,91% 5.574.321,00 84,98 83,30 16/01/18 02:10
WYNN RESORTS WYNN 168,7300 3,19 1,93% 3.264.359,00 172,63 167,44 16/01/18 02:10
XILINX XLNX 73,7700 -0,89 -1,19% 1.175,00 75,48 73,51 16/01/18 02:10

Últimas Noticias