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

NASDAQ 100 (NDX)

6.761,8546  2,5946 0,0384%
22/02/2018 23:16 Apt. 6.793,0813 Vol. 0,00 Max. 6.826,01 Min. 6.744,05
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,4900 -0,73 -1,04% 32,00 70,70 69,07 22/02/18 02:10
ADOBE SYSTEMS ADBE 202,6100 0,52 0,26% 1.541.519,00 204,22 201,68 22/02/18 02:10
AKAMAI TECHNOLOG AKAM 66,2500 -0,07 -0,11% 1.060.143,00 67,11 66,04 22/02/18 02:10
ALEXION PHARM ALXN 114,5900 -2,51 -2,14% 1.812.338,00 118,26 114,09 22/02/18 02:10
ALIGN TECHNOLOGY ALGN 259,6800 7,54 2,99% 133,00 262,33 253,26 22/02/18 02:10
ALPHAB NON VTG RG-C GOOG 1.106,6300 -4,71 -0,42% 1.734,00 1.122,82 1.102,59 22/02/18 02:10
ALPHABET RG-A GOOGL 1.109,9000 -3,85 -0,35% 610,00 1.125,46 1.105,15 22/02/18 02:10
AMAZON.COM AMZN 1.485,3400 2,42 0,16% 24.776,00 1.502,54 1.475,76 22/02/18 02:10
AMERICAN AIRLINE AAL 52,9800 0,20 0,38% 4.356.650,00 53,41 52,70 22/02/18 02:10
AMGEN AMGN 182,4500 0,02 0,01% 3.868.197,00 185,16 182,01 22/02/18 02:10
ANALOG DEVICES ADI 88,5600 0,15 0,17% 69,00 89,36 88,07 22/02/18 02:10
APPLE AAPL 172,5000 1,43 0,84% 71.874,00 173,95 171,71 22/02/18 02:10
APPLIED MATERIAL AMAT 56,0700 -0,06 -0,11% 1.038,00 56,98 55,81 22/02/18 02:10
AUTODESK INC ADSK 112,3900 0,02 0,02% 1.817.170,00 114,76 111,90 22/02/18 02:10
AUTOMATIC DATA P ADP 115,4300 -0,67 -0,58% 1.209.109,00 117,27 115,07 22/02/18 02:10
BAIDU SP ADR-A BIDU 249,3500 2,43 0,98% 455,00 249,43 244,36 22/02/18 02:10
BIOGEN BIIB 284,8100 -1,29 -0,45% 17,00 291,91 283,97 22/02/18 02:10
BIOMARIN PHARM BMRN 84,0000 -0,21 -0,25% 1.400.188,00 84,83 83,40 22/02/18 02:10
BROADCOM AVGO 249,3500 0,73 0,29% 143,00 253,10 248,27 22/02/18 02:10
CA CA 34,8500 0,16 0,46% 3.056.165,00 35,26 34,77 22/02/18 02:10
CELGENE CORP CELG 93,7800 -0,11 -0,12% 4.565.299,00 95,55 93,71 22/02/18 02:10
CERNER CORP CERN 62,9100 -0,46 -0,73% 2.054.035,00 64,12 62,73 22/02/18 02:10
CHARTER COMM RG-A CHTR 356,7500 -4,22 -1,17% 1,00 365,26 355,02 22/02/18 02:10
CHECK POINT SFTW CHKP 102,6000 -0,41 -0,40% 981.384,00 104,16 102,42 22/02/18 02:10
CINTAS CTAS 167,0800 -0,26 -0,16% 497.109,00 169,09 166,62 22/02/18 02:10
CISCO SYSTEMS CSCO 42,9400 -0,37 -0,85% 3.359,00 43,56 42,75 22/02/18 02:10
CITRIX SYSTEMS CTXS 91,6100 0,23 0,25% 2.483.680,00 92,50 91,47 22/02/18 02:10
COGNIZANT TECH SO-A CTSH 81,6100 -0,19 -0,23% 3.358.227,00 82,57 81,37 22/02/18 02:10
COMCAST-A CMCSA 38,8000 -0,21 -0,54% 18.800.919,00 39,57 38,57 22/02/18 02:10
COSTCO WHSL COST 186,5900 0,84 0,45% 1.360.115,00 188,33 185,66 22/02/18 02:10
CSX CSX 54,9900 0,03 0,05% 150,00 55,67 54,54 22/02/18 02:10
CTRIP INTL SP ADS CTRP 46,9900 0,52 1,12% 108,00 47,05 46,43 22/02/18 02:10
DENTSPLY SIRONA XRAY 57,1100 -0,95 -1,64% 1.694.600,00 58,47 57,06 22/02/18 02:10
DISCOVERY COMM RG-A DISCA 23,8000 -0,29 -1,20% 3.738.729,00 24,50 23,75 22/02/18 02:10
DISCOVERY COMM RG-C DISCK 22,6000 -0,29 -1,27% 2.641.651,00 23,10 22,56 22/02/18 02:10
DISH NETWORK RG-A DISH 43,8700 0,69 1,60% 3.160.071,00 44,89 43,43 22/02/18 02:10
DOLLAR TREE DLTR 107,0000 1,31 1,24% 3,00 107,85 106,11 22/02/18 02:10
EBAY EBAY 42,8300 -0,29 -0,67% 1,00 43,51 42,62 22/02/18 02:10
ELECTRONIC ARTS EA 124,6100 -0,29 -0,23% 219,00 126,35 123,92 22/02/18 02:10
EXPEDIA EXPE 104,5300 1,54 1,50% 2.137.319,00 104,83 102,31 22/02/18 02:10
EXPRESS SCRPTS H ESRX 74,7200 -1,11 -1,46% 2.555.999,00 76,50 74,36 22/02/18 02:10
FACEBOOK-A FB 178,9900 1,08 0,61% 37.085,00 180,21 177,41 22/02/18 02:10
FASTENAL FAST 54,1900 -0,19 -0,35% 1.202.958,00 54,85 53,96 22/02/18 02:10
FISERV INC FISV 142,1100 2,32 1,66% 21,00 142,80 140,17 22/02/18 02:10
GILEAD SCIENCES GILD 79,4000 -1,29 -1,60% 185,00 81,13 79,18 22/02/18 02:10
HASBRO INC HAS 97,3100 -1,76 -1,78% 1.426.147,00 99,06 96,98 22/02/18 02:10
HENRY SCHEIN HSIC 67,9700 -0,71 -1,03% 1.891.796,00 69,78 67,83 22/02/18 02:10
HOLOGIC HOLX 38,9400 0,09 0,23% 2.154.959,00 39,21 38,65 22/02/18 02:10
IDEXX LABS IDXX 183,8600 -0,08 -0,04% 548.651,00 187,13 183,25 22/02/18 02:10
ILLUMINA ILMN 226,7400 -1,17 -0,51% 450.092,00 230,88 225,92 22/02/18 02:10
INCYTE INCY 85,1900 0,48 0,57% 1.315.685,00 87,54 85,02 22/02/18 02:10
INTEL INTC 45,8000 -0,14 -0,30% 4.663,00 46,56 45,62 22/02/18 02:10
INTUIT INTU 172,1000 -1,22 -0,70% 427,00 177,51 171,58 22/02/18 02:10
INTUITIVE SURGIC ISRG 419,7900 3,23 0,78% 118,00 425,95 418,39 22/02/18 02:10
J.B.HUNT TRANSP JBHT 119,7100 0,71 0,60% 817.611,00 121,79 118,92 22/02/18 02:10
JD.COM SP ADR-A JD 47,8100 0,65 1,38% 17.374,00 48,01 47,16 22/02/18 02:10
KLA-TENCOR KLAC 108,9100 -0,76 -0,69% 1.548.733,00 111,90 108,29 22/02/18 02:10
LAM RESEARCH COR LRCX 188,3600 -0,87 -0,46% 422,00 190,44 186,93 22/02/18 02:10
LIBERTY GLOBAL RG-A LBTYA 31,9000 0,07 0,22% 3.852.431,00 32,50 31,59 22/02/18 02:10
LIBERTY GLOBAL RG-C LBTYK 30,9800 -0,03 -0,10% 3.168.494,00 31,60 30,76 22/02/18 02:10
LIBERTY INT QVC-A QVCA 28,2300 0,07 0,25% 1.857.649,00 28,64 28,16 22/02/18 02:10
LIBERTY INTERC RG-A LVNTA 54,6700 -0,50 -0,91% 382.251,00 55,37 54,19 22/02/18 02:10
MARRIOTT INTL RG-A MAR 140,6000 -1,36 -0,96% 2.029.407,00 142,71 139,82 22/02/18 02:10
MATTEL MAT 16,6400 -0,38 -2,23% 3.756.977,00 17,33 16,60 22/02/18 02:10
MAXIM INTEGR PRO MXIM 61,0400 -0,71 -1,15% 2.089.468,00 61,93 60,83 22/02/18 02:10
MERCADOLIBRE MELI 369,5000 -3,84 -1,03% 2.265,00 379,95 366,96 22/02/18 02:10
MICROCHIP TECH MCHP 83,9200 -0,23 -0,27% 2.198.189,00 85,63 83,25 22/02/18 02:10
MICRON TECHNOLOG MU 44,2500 -0,29 -0,65% 31.552,00 44,83 44,04 22/02/18 02:10
MICROSOFT MSFT 91,7300 0,24 0,26% 11.013,00 92,73 91,36 22/02/18 02:10
MONDELEZ INTL RG-A MDLZ 43,5100 -0,11 -0,25% 8.485.316,00 44,02 43,42 22/02/18 02:10
MONSTER BEVERAGE MNST 64,9300 -0,09 -0,14% 2.207.445,00 65,77 64,72 22/02/18 02:10
MYLAN MYL 41,2800 0,07 0,17% 3.581.990,00 42,04 41,06 22/02/18 02:10
NETEASE SP ADR NTES 309,4400 2,69 0,88% 101,00 313,37 306,00 22/02/18 02:10
NETFLIX NFLX 278,1400 -2,90 -1,03% 6.340,00 284,50 274,45 22/02/18 02:10
NVIDIA NVDA 242,1500 0,64 0,27% 17.763,00 245,63 239,50 22/02/18 02:10
O REILLY AUTO ORLY 247,3600 -0,33 -0,13% 589.434,00 251,87 246,65 22/02/18 02:10
PACCAR PCAR 70,4000 1,18 1,70% 2.781.453,00 70,91 69,53 22/02/18 02:10
PAYCHEX INC PAYX 65,0500 -0,03 -0,05% 1.181.654,00 65,83 64,88 22/02/18 02:10
PAYPAL HOLDINGS PYPL 77,7000 1,19 1,56% 326,00 78,37 76,77 22/02/18 02:10
PRICELINE GROUP PCLN 1.877,1400 -3,54 -0,19% 432.450,00 1.907,75 1.870,72 22/02/18 02:10
QUALCOMM QCOM 62,1800 -1,22 -1,92% 604,00 63,58 62,03 22/02/18 02:10
REGENERON PHARMA REGN 315,8200 -1,69 -0,53% 100,00 321,66 315,30 22/02/18 02:10
ROSS STORES ROST 78,5000 0,62 0,80% 1.262.087,00 79,56 78,16 22/02/18 02:10
SEAGATE TECHNOLO STX 51,3600 -0,08 -0,16% 31,00 52,17 51,16 22/02/18 02:10
SHIRE SP ADR SHPG 126,0500 1,02 0,82% 1.018,00 127,63 125,74 22/02/18 02:10
SIRIUS XM HLDGS SIRI 6,1500 0,02 0,33% 24.716.054,00 6,27 6,13 22/02/18 02:10
SKYWORKS SOLUTIO SWKS 107,2600 1,26 1,19% 1.121,00 107,50 105,97 22/02/18 02:10
STARBUCKS SBUX 55,4000 -0,70 -1,25% 170,00 56,14 55,26 22/02/18 02:10
SYMANTEC SYMC 26,9800 -0,05 -0,19% 5,00 27,46 26,95 22/02/18 02:10
T-MOBILE US TMUS 58,7300 -0,69 -1,16% 3.066.521,00 59,98 58,59 22/02/18 02:10
TESLA TSLA 346,1700 12,87 3,86% 5.619,00 347,44 334,75 22/02/18 02:10
TEXAS INSTRUMENT TXN 103,9300 0,27 0,26% 35,00 105,08 103,41 22/02/18 02:10
THE KRAFT HEINZ KHC 67,6400 0,17 0,25% 2.186,00 68,25 67,05 22/02/18 02:10
TRACTOR SUPPLY TSCO 65,7900 -0,51 -0,77% 1.492.638,00 66,83 65,52 22/02/18 02:10
TWENTY-FIRSTCF-A FOXA 37,1600 0,10 0,27% 5.411.316,00 37,42 37,01 22/02/18 02:10
TWENTY-FIRSTCF-B FOX 36,7300 0,17 0,47% 1.572.736,00 36,94 36,59 22/02/18 02:10
ULTA BEAUTY ULTA 204,0500 2,86 1,42% 10,00 204,84 199,54 22/02/18 02:10
VERISK ANALYTICS VRSK 99,6100 0,38 0,38% 33,00 101,69 98,99 22/02/18 02:10
VERTEX PHARMACEU VRTX 157,5900 -0,30 -0,19% 1.654.835,00 162,32 157,00 22/02/18 02:10
VIACOM RG-B VIAB 32,9300 -0,10 -0,30% 2.478.560,00 33,74 32,81 22/02/18 02:10
VODAFONE GRP SP ADR VOD 28,3600 0,11 0,39% 5.945,00 28,50 28,23 22/02/18 02:10
WALGREENS BOOTS WBA 69,6700 0,04 0,06% 100,00 70,17 69,31 22/02/18 02:10
WESTERN DIGITAL WDC 85,5300 -0,14 -0,16% 106,00 87,26 85,27 22/02/18 02:10
WYNN RESORTS WYNN 164,1900 -2,17 -1,30% 200,00 167,67 162,07 22/02/18 02:10
XILINX XLNX 68,9300 0,47 0,69% 2.601.889,00 69,56 68,50 22/02/18 02:10
Publicidad

Últimas Noticias