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

NASDAQ 100 (NDX)

6.905,5323  39,2783 0,5720%
21/05/2018 23:16 Apt. 6.920,3236 Vol. 0,00 Max. 6.948,27 Min. 6.876,35
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 71,4500 -0,54 -0,75% 6.392.087,00 73,50 71,19 21/05/18 02:00
ADOBE SYSTEMS ADBE 238,1000 0,01 0,00% 1.757.941,00 240,78 237,11 21/05/18 02:00
AKAMAI TECHNOLOG AKAM 76,4600 1,12 1,49% 1.676.261,00 76,68 75,55 21/05/18 02:00
ALEXION PHARM ALXN 119,3700 -1,70 -1,40% 1.200.499,00 121,56 118,09 21/05/18 02:00
ALIGN TECHNOLOGY ALGN 302,4600 4,46 1,50% 853.905,00 304,99 299,47 21/05/18 02:00
ALPHAB NON VTG-C GOOG 1.079,5800 13,22 1,24% 1.023.211,00 1.088,00 1.073,65 21/05/18 02:00
ALPHABET-A GOOGL 1.084,0100 14,37 1,34% 1.258.999,00 1.093,30 1.078,00 21/05/18 02:00
AMAZON.COM AMZN 1.585,4600 11,09 0,70% 2.925.235,00 1.592,05 1.575,00 21/05/18 02:00
AMERICAN AIRLINE AAL 44,2800 0,90 2,07% 4.930.221,00 44,79 43,63 21/05/18 02:00
AMGEN AMGN 176,4700 0,17 0,10% 2.557.238,00 177,94 175,90 21/05/18 02:00
ANALOG DEVICES ADI 95,3000 0,42 0,44% 1.694.232,00 96,07 94,50 21/05/18 02:00
APPLE AAPL 187,6300 1,32 0,71% 18.400.787,00 189,27 186,91 21/05/18 02:00
APPLIED MATERIAL AMAT 50,0000 0,49 0,99% 20.898.855,00 51,37 49,37 21/05/18 02:00
AUTODESK INC ADSK 137,6700 -1,18 -0,85% 2.474.786,00 139,94 136,93 21/05/18 02:00
AUTOMATIC DATA P ADP 128,8400 -0,07 -0,05% 1.412.615,00 129,70 128,59 21/05/18 02:00
BAIDU SP ADR-A BIDU 240,5100 -12,50 -4,94% 15.249.704,00 256,36 237,83 21/05/18 02:00
BIOGEN BIIB 277,6700 -2,73 -0,97% 1.628.055,00 282,10 276,42 21/05/18 02:00
BIOMARIN PHARM BMRN 89,3600 0,48 0,54% 962.481,00 90,85 88,98 21/05/18 02:00
BOOKING HLDG BKNG 2.071,5600 5,22 0,25% 346.640,00 2.078,47 2.062,51 21/05/18 02:00
BROADCOM 1YD 201,9700 -0,46 -0,51% 61,00 202,18 201,23 18/05/18 16:12
CA CA 35,5000 0,33 0,94% 1.949.254,00 35,71 35,36 21/05/18 02:00
CELGENE CORP CELG 74,6900 -3,68 -4,70% 19.908.509,00 78,85 74,13 21/05/18 02:00
CERNER CORP CERN 60,7500 -0,59 -0,96% 3.302.568,00 61,92 60,65 21/05/18 02:00
CHARTER COMM RG-A CHTR 266,5500 -3,62 -1,34% 2.065.579,00 270,00 265,24 21/05/18 02:00
CHECK POINT SFTW CHKP 96,9700 1,29 1,35% 1.132.557,00 97,22 96,03 21/05/18 02:00
CINTAS CTAS 183,4300 0,58 0,32% 425.683,00 183,63 182,60 21/05/18 02:00
CISCO SYSTEMS CSCO 43,7500 0,54 1,25% 21.785.939,00 43,94 43,42 21/05/18 02:00
CITRIX SYSTEMS CTXS 105,5600 0,22 0,21% 1.121.197,00 106,34 104,98 21/05/18 02:00
COGNIZANT TECH SO-A CTSH 75,7500 -0,29 -0,38% 1.912.937,00 76,81 75,50 21/05/18 02:00
COMCAST-A CMCSA 32,3400 -0,38 -1,16% 18.368.432,00 32,89 32,20 21/05/18 02:00
COSTCO WHSL COST 199,6200 0,66 0,33% 1.202.798,00 201,34 199,09 21/05/18 02:00
CSX CSX 64,0100 0,25 0,39% 3.194.213,00 64,67 63,89 21/05/18 02:00
CTRIP INTL SP ADS CTRP 42,9800 -0,11 -0,26% 8.804.488,00 44,16 42,91 21/05/18 02:00
DENTSPLY SIRONA XRAY 47,2000 -0,30 -0,63% 1.835.008,00 47,83 46,93 21/05/18 02:00
DISCOVERY-A DISCA 22,6300 0,06 0,27% 3.717.147,00 22,89 22,53 21/05/18 02:00
DISCOVERY-C DISCK 21,4400 0,02 0,09% 3.629.013,00 21,74 21,37 21/05/18 02:00
DISH NETWORK RG-A DISH 31,8400 -0,51 -1,58% 1.732.674,00 32,65 31,77 21/05/18 02:00
DOLLAR TREE DLTR 93,8200 0,72 0,77% 2.085.286,00 94,72 93,51 21/05/18 02:00
EBAY EBAY 38,2900 -0,03 -0,08% 6.599.255,00 38,82 38,19 21/05/18 02:00
ELECTRONIC ARTS EA 132,9100 0,91 0,69% 2.088.703,00 134,61 131,04 21/05/18 02:00
EXPEDIA GROUP EXPE 116,3600 1,29 1,12% 857.962,00 116,88 115,52 21/05/18 02:00
EXPRESS SCRPTS H ESRX 76,5200 0,87 1,15% 4.726.949,00 76,61 75,77 21/05/18 02:00
FACEBOOK-A FB 184,4900 1,81 0,99% 13.532.864,00 185,30 183,13 21/05/18 02:00
FASTENAL FAST 53,7700 1,01 1,91% 2.025.316,00 53,97 52,81 21/05/18 02:00
FISERV INC FISV 73,2500 0,27 0,37% 1.559.533,00 73,56 73,00 21/05/18 02:00
GILEAD SCIENCES GILD 67,6300 -0,39 -0,57% 6.006.526,00 68,57 67,25 21/05/18 02:00
HASBRO INC HAS 87,3700 -1,34 -1,51% 750.404,00 88,85 87,07 21/05/18 02:00
HENRY SCHEIN HSIC 71,4600 -0,48 -0,67% 1.023.124,00 72,76 71,15 21/05/18 02:00
HOLOGIC HOLX 39,0700 0,25 0,64% 1.247.576,00 39,23 38,71 21/05/18 02:00
IDEXX LABS IDXX 201,1900 0,43 0,21% 432.029,00 203,39 200,49 21/05/18 02:00
ILLUMINA ILMN 268,2900 -1,38 -0,51% 512.279,00 271,91 266,97 21/05/18 02:00
INCYTE INCY 66,7900 -1,04 -1,53% 1.247.935,00 68,24 66,56 21/05/18 02:00
INTEL INTC 54,3200 0,82 1,53% 25.367.377,00 55,22 53,86 21/05/18 02:00
INTUIT INTU 191,6900 1,15 0,60% 1.297.177,00 192,75 190,89 21/05/18 02:00
INTUITIVE SURGIC ISRG 463,3800 4,59 1,00% 553.027,00 467,40 459,66 21/05/18 02:00
J.B.HUNT TRANSP JBHT 128,1000 1,24 0,98% 1.078.041,00 129,74 127,29 21/05/18 02:00
JD.COM SP ADR-A JD 36,2800 0,57 1,60% 13.780.821,00 36,95 36,07 21/05/18 02:00
KLA-TENCOR KLAC 111,4400 2,05 1,87% 1.280.957,00 111,89 109,85 21/05/18 02:00
LAM RESEARCH COR LRCX 199,8700 4,38 2,24% 2.534.625,00 200,94 196,50 21/05/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,0500 -0,17 -0,58% 2.231.045,00 29,39 29,01 21/05/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,2500 -0,21 -0,74% 4.309.476,00 28,61 28,22 21/05/18 02:00
MARRIOTT INTL RG-A MAR 138,8000 0,28 0,20% 1.124.303,00 139,84 137,98 21/05/18 02:00
MATTEL MAT 14,8500 -0,29 -1,92% 8.125.459,00 15,29 14,84 21/05/18 02:00
MAXIM INTEGR PRO MXIM 58,2700 0,34 0,59% 1.239.350,00 58,95 57,47 21/05/18 02:00
MERCADOLIBRE MELI 290,6000 -4,77 -1,61% 493.482,00 298,83 287,53 21/05/18 02:00
MICROCHIP TECH MCHP 93,8100 1,01 1,09% 1.304.961,00 94,63 92,98 21/05/18 02:00
MICRON TECHNOLOG MU 55,4800 2,09 3,91% 70.858.134,00 56,47 54,53 21/05/18 02:00
MICROSOFT MSFT 97,6000 1,24 1,29% 19.422.467,00 98,01 96,80 21/05/18 02:00
MONDELEZ INTL RG-A MDLZ 39,3400 -0,31 -0,78% 7.568.091,00 39,91 39,24 21/05/18 02:00
MONSTER BEVERAGE MNST 49,9100 0,44 0,89% 3.693.572,00 50,40 49,49 21/05/18 02:00
MYLAN MYL 39,5500 -0,11 -0,28% 2.594.543,00 40,13 39,34 21/05/18 02:00
NETEASE SP ADR NTES 233,5900 -12,74 -5,17% 2.187.722,00 247,86 231,45 21/05/18 02:00
NETFLIX NFLX 331,8200 7,64 2,36% 6.657.326,00 331,88 325,45 21/05/18 02:00
NVIDIA NVDA 244,2400 -1,70 -0,69% 16.015.620,00 250,03 240,49 21/05/18 02:00
O REILLY AUTO ORLY 276,1800 4,09 1,50% 653.554,00 278,84 272,28 21/05/18 02:00
PACCAR PCAR 66,0100 1,00 1,54% 1.291.002,00 66,51 65,06 21/05/18 02:00
PAYCHEX INC PAYX 65,1200 0,30 0,46% 1.632.474,00 65,32 64,81 21/05/18 02:00
PAYPAL HOLDINGS PYPL 81,2500 0,46 0,57% 7.882.072,00 82,32 80,37 21/05/18 02:00
QUALCOMM QCOM 57,7100 0,20 0,35% 14.286.354,00 58,27 56,77 21/05/18 02:00
QURATE RET QVC-A QRTEA 22,5600 -0,04 -0,18% 2.971.857,00 22,83 22,52 21/05/18 02:00
REGENERON PHARMA REGN 296,6000 -5,21 -1,73% 766.724,00 304,31 294,18 21/05/18 02:00
ROSS STORES ROST 81,9300 -0,54 -0,65% 3.733.500,00 83,10 81,53 21/05/18 02:00
SEAGATE TECHNOLO STX 57,2500 0,94 1,67% 2.600.558,00 57,80 56,79 21/05/18 02:00
SHIRE SP ADR SHPG 168,9500 -0,66 -0,39% 752.525,00 169,86 168,10 21/05/18 02:00
SIRIUS XM HLDGS SIRI 7,0000 0,03 0,43% 12.266.781,00 7,03 6,91 21/05/18 02:00
SKYWORKS SOLUTIO SWKS 98,8500 0,36 0,37% 2.017.385,00 100,37 98,20 21/05/18 02:00
STARBUCKS SBUX 57,3400 0,18 0,31% 5.379.291,00 57,82 57,26 21/05/18 02:00
SYMANTEC SYMC 21,5900 -0,60 -2,70% 10.905.493,00 22,32 21,43 21/05/18 02:00
T-MOBILE US TMUS 57,1900 0,26 0,46% 2.009.195,00 57,32 56,56 21/05/18 02:00
TESLA TSLA 284,4900 7,67 2,77% 9.182.571,00 291,49 281,30 21/05/18 02:00
TEXAS INSTRUMENT TXN 110,4100 -0,13 -0,12% 5.199.500,00 112,28 109,88 21/05/18 02:00
THE KRAFT HEINZ KHC 56,4500 -0,34 -0,60% 4.588.290,00 57,35 56,20 21/05/18 02:00
TRACTOR SUPPLY TSCO 73,6400 0,82 1,13% 2.136.444,00 74,40 72,95 21/05/18 02:00
TWENTY-FIRSTCF-A FOXA 37,9300 0,27 0,72% 6.777.265,00 38,08 37,72 21/05/18 02:00
TWENTY-FIRSTCF-B FOX 37,4500 0,18 0,48% 2.059.867,00 37,64 37,30 21/05/18 02:00
ULTA BEAUTY ULTA 254,7700 -0,82 -0,32% 719.440,00 261,40 253,95 21/05/18 02:00
VERISK ANALYTICS VRSK 107,1600 0,85 0,80% 612.243,00 107,34 106,42 21/05/18 02:00
VERTEX PHARMACEU VRTX 156,2200 -1,02 -0,65% 1.199.245,00 158,16 155,33 21/05/18 02:00
VIACOM RG-B VIAB 27,4500 0,21 0,77% 2.430.244,00 27,90 27,33 21/05/18 02:00
VODAFONE GRP SP ADR VOD 26,5400 0,13 0,49% 2.928.683,00 26,68 26,45 21/05/18 02:00
WALGREENS BOOTS WBA 64,5000 0,16 0,25% 3.168.105,00 65,10 64,26 21/05/18 02:00
WESTERN DIGITAL WDC 86,5300 1,78 2,10% 4.036.799,00 87,46 85,95 21/05/18 02:00
WYNN RESORTS WYNN 194,1800 5,15 2,72% 2.492.886,00 196,39 191,81 21/05/18 02:00
XILINX XLNX 72,2700 1,04 1,46% 2.338.137,00 72,79 71,60 21/05/18 02:00
Publicidad

Últimas Noticias