Publicidad
  • Un producto de Webfinancialgroup
  • 19 de Junio de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.213,0592  -38,3484 -0,5288%
19/06/2018 21:39 Apt. 7.158,7954 Vol. 0,00 Max. 7.227,90 Min. 7.138,02
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 76,9900 -0,88 -1,13% 2.793.206,00 77,30 75,66 19/06/18 21:38
ADOBE SYSTEMS ADBE 250,9600 -4,73 -1,85% 2.648.220,00 253,65 247,90 19/06/18 21:38
ALEXION PHARM ALXN 121,6000 2,93 2,47% 829.276,00 122,50 117,72 19/06/18 21:39
ALIGN TECHNOLOGY ALGN 364,2700 -5,83 -1,58% 669.457,00 369,08 358,67 19/06/18 21:38
ALPHAB NON VTG-C GOOG 1.167,7500 -5,71 -0,49% 1.184.687,00 1.171,27 1.154,01 19/06/18 21:39
ALPHABET-A GOOGL 1.178,0950 -5,49 -0,46% 1.982.969,00 1.182,81 1.161,61 19/06/18 21:39
AMAZON.COM AMZN 1.728,3138 4,52 0,26% 3.557.010,00 1.731,42 1.700,39 19/06/18 21:39
AMERICAN AIRLINE AAL 41,6200 -0,82 -1,93% 4.321.298,00 42,21 41,09 19/06/18 21:39
AMGEN AMGN 185,4500 1,50 0,82% 1.596.662,00 185,93 182,83 19/06/18 21:38
ANALOG DEVICES ADI 99,7800 -1,31 -1,30% 1.050.417,00 100,13 98,90 19/06/18 21:38
APPLE AAPL 185,4757 -3,26 -1,73% 27.069.205,00 186,33 183,45 19/06/18 21:39
APPLIED MATERIAL AMAT 48,4950 0,18 0,36% 10.519.936,00 48,81 47,20 19/06/18 21:39
ASML HOLD NY REG ASML 205,7600 -5,34 -2,53% 635.681,00 206,12 201,78 19/06/18 21:38
AUTODESK INC ADSK 140,7000 -0,56 -0,40% 1.976.683,00 141,28 138,10 19/06/18 21:38
AUTOMATIC DATA P ADP 138,5500 -0,44 -0,32% 1.377.565,00 138,85 137,44 19/06/18 21:39
BAIDU SP ADR-A BIDU 260,9700 -7,92 -2,95% 3.626.188,00 262,17 256,44 19/06/18 21:39
BIOGEN BIIB 292,1700 3,05 1,05% 1.236.916,00 296,01 286,04 19/06/18 21:39
BIOMARIN PHARM BMRN 95,4300 -0,15 -0,16% 1.108.719,00 96,86 94,30 19/06/18 21:39
BOOKING HLDG BKNG 2.140,2700 -4,95 -0,23% 193.474,00 2.146,73 2.116,16 19/06/18 21:38
BROADCOM 1YD 224,2000 -3,63 -1,97% 82,00 226,77 224,20 19/06/18 18:06
CA CA 36,8950 -0,21 -0,55% 1.749.613,00 36,99 36,68 19/06/18 21:38
CADENCE DESIGN CDNS 44,8250 -0,36 -0,79% 960.188,00 44,91 44,40 19/06/18 21:39
CELGENE CORP CELG 79,3900 1,66 2,14% 5.908.189,00 79,58 77,14 19/06/18 21:39
CERNER CORP CERN 61,2150 -0,16 -0,25% 865.745,00 61,41 60,67 19/06/18 21:39
CHARTER COMM RG-A CHTR 292,7700 -2,48 -0,84% 846.721,00 295,00 286,31 19/06/18 21:38
CHECK POINT SFTW CHKP 99,4200 -1,04 -1,04% 552.092,00 99,93 99,03 19/06/18 21:39
CINTAS CTAS 190,4900 -0,54 -0,28% 217.476,00 190,69 187,86 19/06/18 21:37
CISCO SYSTEMS CSCO 43,7850 -0,43 -0,96% 14.912.063,00 44,02 43,44 19/06/18 21:39
CITRIX SYSTEMS CTXS 108,3900 0,91 0,85% 1.449.508,00 108,54 106,04 19/06/18 21:38
COGNIZANT TECH SO-A CTSH 79,1400 -0,87 -1,09% 2.328.371,00 79,66 78,55 19/06/18 21:38
COMCAST-A CMCSA 32,6950 0,12 0,35% 21.022.669,00 33,08 32,17 19/06/18 21:39
COSTCO WHSL COST 207,0700 0,86 0,42% 1.315.752,00 207,81 204,62 19/06/18 21:38
CSX CSX 64,8411 -1,27 -1,92% 3.583.377,00 65,52 64,76 19/06/18 21:38
CTRIP INTL SP ADS CTRP 49,7250 -1,50 -2,92% 4.943.229,00 50,09 49,05 19/06/18 21:39
DENTSPLY SIRONA XRAY 45,0233 0,30 0,68% 1.929.679,00 45,37 44,10 19/06/18 21:39
DISH NETWORK RG-A DISH 34,1300 -0,32 -0,93% 1.281.927,00 34,60 33,95 19/06/18 21:38
DOLLAR TREE DLTR 87,1200 -1,28 -1,45% 2.007.036,00 87,79 86,27 19/06/18 21:38
EBAY EBAY 39,1700 0,31 0,80% 5.123.247,00 39,30 38,28 19/06/18 21:39
ELECTRONIC ARTS EA 142,6510 -2,21 -1,52% 2.488.977,00 144,83 141,62 19/06/18 21:38
EXPEDIA GROUP EXPE 124,5900 -0,67 -0,53% 733.390,00 125,34 123,57 19/06/18 21:38
EXPRESS SCRPTS H ESRX 80,3110 -0,17 -0,21% 1.645.955,00 80,48 79,60 19/06/18 21:38
FACEBOOK-A FB 197,0700 -1,24 -0,63% 16.178.504,00 197,96 193,79 19/06/18 21:39
FASTENAL FAST 52,0800 -0,29 -0,55% 1.127.081,00 52,39 51,78 19/06/18 21:38
FISERV INC FISV 76,0700 -0,15 -0,20% 902.700,00 76,22 75,55 19/06/18 21:38
GILEAD SCIENCES GILD 70,7300 1,67 2,42% 5.571.818,00 70,99 68,16 19/06/18 21:39
HASBRO INC HAS 89,6300 -1,48 -1,62% 1.217.443,00 90,41 88,15 19/06/18 21:38
HENRY SCHEIN HSIC 72,2400 -0,66 -0,91% 584.717,00 72,73 72,02 19/06/18 21:38
HOLOGIC HOLX 39,8500 -0,39 -0,97% 1.286.917,00 40,25 39,63 19/06/18 21:38
IDEXX LABS IDXX 225,2900 -0,96 -0,42% 223.113,00 226,64 223,56 19/06/18 21:38
ILLUMINA ILMN 283,8651 -4,98 -1,73% 522.857,00 286,74 283,58 19/06/18 21:38
INCYTE INCY 72,7650 0,75 1,03% 2.281.317,00 73,35 71,28 19/06/18 21:38
INTEL INTC 52,8800 -0,34 -0,64% 22.569.446,00 52,95 51,88 19/06/18 21:39
INTUIT INTU 210,2300 1,07 0,51% 1.187.680,00 210,85 207,12 19/06/18 21:38
INTUITIVE SURGIC ISRG 487,1800 -3,49 -0,71% 433.420,00 488,81 483,16 19/06/18 21:39
J.B.HUNT TRANSP JBHT 127,0000 -2,29 -1,77% 327.587,00 128,40 125,55 19/06/18 21:38
JD.COM SP ADR-A JD 41,7200 -2,04 -4,66% 23.597.249,00 42,37 40,89 19/06/18 21:39
KLA-TENCOR KLAC 110,4400 -1,61 -1,44% 733.734,00 111,28 109,14 19/06/18 21:39
LAM RESEARCH COR LRCX 173,3699 -0,83 -0,48% 2.249.681,00 174,83 170,51 19/06/18 21:39
LIBERTY GLOBAL RG-A LBTYA 29,0150 -0,22 -0,74% 1.227.694,00 29,09 28,78 19/06/18 21:38
LIBERTY GLOBAL RG-C LBTYK 28,0000 -0,23 -0,81% 2.378.145,00 28,13 27,81 19/06/18 21:38
MARRIOTT INTL RG-A MAR 136,2800 -2,39 -1,72% 821.458,00 137,52 135,50 19/06/18 21:38
MAXIM INTEGR PRO MXIM 60,1150 -1,01 -1,64% 1.387.329,00 60,53 59,63 19/06/18 21:38
MERCADOLIBRE MELI 297,6050 3,03 1,03% 519.969,00 298,42 286,12 19/06/18 21:38
MICROCHIP TECH MCHP 100,3600 -1,28 -1,26% 1.241.217,00 101,41 99,54 19/06/18 21:38
MICRON TECHNOLOG MU 58,9700 0,52 0,89% 36.370.019,00 59,46 57,11 19/06/18 21:38
MICROSOFT MSFT 100,6100 -0,25 -0,25% 19.632.039,00 100,92 99,50 19/06/18 21:39
MONDELEZ INTL RG-A MDLZ 40,2700 0,09 0,22% 3.978.053,00 40,58 39,90 19/06/18 21:39
MONSTER BEVERAGE MNST 55,8850 -0,21 -0,37% 1.406.985,00 56,12 55,61 19/06/18 21:38
MYLAN MYL 38,6400 0,06 0,16% 2.165.101,00 38,79 37,93 19/06/18 21:38
NETEASE SP ADR NTES 249,1700 -3,19 -1,26% 920.697,00 252,50 242,72 19/06/18 21:37
NETFLIX NFLX 402,6300 12,23 3,13% 14.557.196,00 405,16 388,50 19/06/18 21:39
NVIDIA NVDA 258,2700 -6,82 -2,57% 11.434.437,00 262,41 255,02 19/06/18 21:39
O REILLY AUTO ORLY 282,0100 -0,10 -0,04% 445.192,00 283,20 278,85 19/06/18 21:38
PACCAR PCAR 62,7650 -0,82 -1,28% 1.278.259,00 63,03 62,07 19/06/18 21:39
PAYCHEX INC PAYX 69,2800 -0,17 -0,24% 1.018.465,00 69,44 68,85 19/06/18 21:38
PAYPAL HOLDINGS PYPL 84,3900 -1,46 -1,70% 4.674.713,00 84,96 83,43 19/06/18 21:38
QUALCOMM QCOM 58,5900 -0,61 -1,03% 5.968.681,00 58,70 57,85 19/06/18 21:39
QURATE RETAIL-A QRTEA 21,3650 -0,12 -0,54% 2.026.943,00 21,54 21,19 19/06/18 21:38
REGENERON PHARMA REGN 325,6950 10,09 3,20% 813.667,00 326,65 312,41 19/06/18 21:39
ROSS STORES ROST 84,8400 -0,11 -0,13% 1.369.433,00 85,27 83,92 19/06/18 21:39
SEAGATE TECHNOLO STX 57,7600 -1,22 -2,07% 1.934.424,00 58,06 56,62 19/06/18 21:39
SHIRE SP ADR SHPG 157,2296 -2,82 -1,76% 650.474,00 158,33 157,10 19/06/18 21:38
SIRIUS XM HLDGS SIRI 7,4750 -0,17 -2,16% 19.250.078,00 7,57 7,41 19/06/18 21:39
SKYWORKS SOLUTIO SWKS 99,2700 -1,83 -1,81% 1.163.930,00 100,60 98,42 19/06/18 21:39
STARBUCKS SBUX 57,1433 -0,08 -0,13% 5.237.427,00 57,27 56,34 19/06/18 21:39
SYMANTEC SYMC 21,0400 -0,12 -0,57% 2.130.695,00 21,11 20,83 19/06/18 21:39
SYNOPSYS SNPS 89,0600 -1,42 -1,57% 660.056,00 89,93 89,06 19/06/18 21:38
T-MOBILE US TMUS 60,6100 0,25 0,41% 2.907.789,00 60,88 59,43 19/06/18 21:38
TAKE-TWO INTERAC TTWO 117,5700 -3,12 -2,59% 1.004.998,00 120,02 116,47 19/06/18 21:38
TESLA TSLA 353,3000 -17,53 -4,73% 11.782.337,00 370,00 346,25 19/06/18 21:39
TEXAS INSTRUMENT TXN 113,4800 -0,91 -0,80% 2.293.529,00 113,91 112,20 19/06/18 21:38
THE KRAFT HEINZ KHC 62,0200 1,15 1,89% 4.413.479,00 62,27 60,50 19/06/18 21:39
TWENTY-FIRSTCF-A FOXA 44,6650 0,11 0,24% 7.901.342,00 45,06 44,26 19/06/18 21:38
TWENTY-FIRSTCF-B FOX 44,3300 -0,04 -0,09% 1.623.318,00 44,80 43,82 19/06/18 21:38
ULTA BEAUTY ULTA 246,2600 -1,00 -0,40% 684.354,00 248,56 242,76 19/06/18 21:38
VERISK ANALYTICS VRSK 109,0800 -0,52 -0,47% 404.874,00 109,28 108,35 19/06/18 21:38
VERTEX PHARMACEU VRTX 154,0700 2,38 1,57% 1.162.245,00 155,08 149,67 19/06/18 21:39
VODAFONE GRP SP ADR VOD 24,4900 0,00 0,00% 3.293.711,00 24,59 24,26 19/06/18 21:39
WALGREENS BOOTS WBA 64,4600 0,31 0,48% 3.274.972,00 64,76 63,67 19/06/18 21:39
WESTERN DIGITAL WDC 80,3200 0,05 0,06% 2.087.506,00 80,89 78,90 19/06/18 21:38
WORKDAY-A WDAY 129,2900 -1,84 -1,40% 1.254.570,00 130,29 127,41 19/06/18 21:38
WYNN RESORTS WYNN 172,3000 -2,79 -1,59% 2.096.801,00 175,37 171,93 19/06/18 21:38
XILINX XLNX 68,2900 -1,46 -2,09% 1.452.924,00 68,94 67,46 19/06/18 21:38
Publicidad

Últimas Noticias