Publicidad
  • Un producto de Webfinancialgroup
  • 23 de Febrero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.090,6250  55,4611 0,7883%
22/02/2019 23:16 Apt. 7.055,1998 Vol. 0,00 Max. 7.094,29 Min. 7.050,01
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 41,5000 -0,40 -0,95% 13.074.736,00 42,25 41,25 22/02/19 02:00
ADOBE ADBE 258,9000 1,14 0,44% 2.006.123,00 260,24 257,61 22/02/19 02:00
ALEXION PHARM ALXN 129,7300 2,18 1,71% 1.221.577,00 129,85 126,86 22/02/19 02:00
ALIGN TECHNOLOGY ALGN 253,9900 3,76 1,50% 803.097,00 254,24 248,85 22/02/19 02:00
ALPHAB NON VTG-C GOOG 1.110,3700 13,40 1,22% 1.049.545,00 1.111,24 1.095,60 22/02/19 02:00
ALPHABET-A GOOGL 1.116,5600 12,35 1,12% 1.471.783,00 1.117,25 1.100,50 22/02/19 02:00
AMAZON.COM AMZN 1.631,5600 12,12 0,75% 3.096.191,00 1.634,94 1.621,17 22/02/19 02:00
AMERICAN AIRLINE AAL 35,4900 0,51 1,46% 5.393.564,00 35,55 35,00 22/02/19 02:00
AMGEN AMGN 187,5000 2,00 1,08% 2.774.101,00 188,86 185,81 22/02/19 02:00
ANALOG DEVICES ADI 105,9100 0,63 0,60% 2.248.044,00 106,33 105,19 22/02/19 02:00
APPLE AAPL 172,9700 1,91 1,12% 18.913.154,00 173,00 171,38 22/02/19 02:00
APPLIED MATERIAL AMAT 39,4300 0,60 1,55% 8.149.656,00 39,44 38,80 22/02/19 02:00
ASML HOLD NY REG ASML 184,8900 2,36 1,29% 495.574,00 185,13 183,31 22/02/19 02:00
AUTODESK INC ADSK 161,5100 1,68 1,05% 948.765,00 161,78 160,19 22/02/19 02:00
AUTOMATIC DATA P ADP 153,1800 2,20 1,46% 1.608.761,00 153,21 151,22 22/02/19 02:00
BAIDU SP ADR-A BIDU 167,1700 -4,64 -2,70% 9.233.482,00 174,17 164,00 22/02/19 02:00
BIOGEN BIIB 325,3300 4,16 1,30% 1.029.961,00 325,39 320,43 22/02/19 02:00
BIOMARIN PHARM BMRN 87,8700 -0,94 -1,06% 2.367.450,00 89,30 84,01 22/02/19 02:00
BOOKING HLDG BKNG 1.910,5200 4,21 0,22% 385.784,00 1.923,91 1.897,21 22/02/19 02:00
BROADCOM 1YD 242,5400 -4,96 -1,47% 20,00 245,82 242,38 22/02/19 17:01
CADENCE DESIGN CDNS 56,5700 1,17 2,11% 3.291.097,00 56,72 55,46 22/02/19 02:00
CELGENE CORP CELG 89,1400 0,49 0,55% 6.923.924,00 89,87 88,72 22/02/19 02:00
CERNER CORP CERN 57,7300 0,50 0,87% 1.622.874,00 57,76 57,01 22/02/19 02:00
CHARTER COMM RG-A CHTR 350,0800 0,54 0,15% 1.261.574,00 353,50 348,76 22/02/19 02:00
CHECK POINT SFTW CHKP 122,7600 1,58 1,30% 438.873,00 122,95 121,44 22/02/19 02:00
CINTAS CTAS 204,4000 1,42 0,70% 292.632,00 205,00 202,99 22/02/19 02:00
CISCO SYSTEMS CSCO 50,1100 0,70 1,42% 22.008.055,00 50,22 49,58 22/02/19 02:00
CITRIX SYSTEMS CTXS 105,1900 0,20 0,19% 1.541.453,00 105,75 104,44 22/02/19 02:00
COGNIZANT TECH SO-A CTSH 72,3800 1,04 1,46% 5.585.528,00 72,42 71,49 22/02/19 02:00
COMCAST-A CMCSA 38,6100 0,14 0,36% 20.376.913,00 38,74 38,41 22/02/19 02:00
COSTCO WHSL COST 216,2900 1,06 0,49% 1.542.501,00 216,59 214,25 22/02/19 02:00
CSX CSX 73,3100 0,74 1,02% 2.756.467,00 73,34 72,62 22/02/19 02:00
CTRIP INTL SP ADS CTRP 32,7900 0,27 0,83% 6.227.094,00 33,29 32,16 22/02/19 02:00
DENTSPLY SIRONA XRAY 41,6300 -0,13 -0,31% 2.935.308,00 42,21 41,58 22/02/19 02:00
DOLLAR TREE DLTR 97,1100 -1,01 -1,03% 1.997.147,00 98,57 96,46 22/02/19 02:00
EBAY EBAY 37,4900 0,51 1,38% 6.820.615,00 37,50 36,97 22/02/19 02:00
ELECTRONIC ARTS EA 95,9200 -0,94 -0,97% 11.616.973,00 97,31 92,85 22/02/19 02:00
EXPEDIA GROUP EXPE 126,9800 -1,12 -0,87% 1.190.805,00 129,34 126,72 22/02/19 02:00
EXPRESS SCRPTS H ESRX 92,3300 -3,47 -3,62% 31.612.912,00 95,87 92,11 20/12/18 02:00
FACEBOOK-A FB 161,8900 1,85 1,16% 15.858.468,00 162,41 160,31 22/02/19 02:00
FASTENAL FAST 62,6600 0,21 0,34% 1.289.377,00 63,00 62,46 22/02/19 02:00
FISERV INC FISV 85,0300 0,28 0,33% 2.206.682,00 85,45 84,75 22/02/19 02:00
GILEAD SCIENCES GILD 65,7400 0,19 0,29% 4.925.489,00 65,96 65,33 22/02/19 02:00
HASBRO INC HAS 86,0000 -0,29 -0,34% 1.745.863,00 86,58 85,68 22/02/19 02:00
HENRY SCHEIN HSIC 59,9400 -0,04 -0,07% 2.341.947,00 61,37 59,87 22/02/19 02:00
HOLOGIC HOLX 46,9600 0,51 1,10% 2.472.569,00 47,12 46,19 22/02/19 02:00
IDEXX LABS IDXX 209,1800 3,19 1,55% 420.471,00 209,51 206,28 22/02/19 02:00
ILLUMINA ILMN 301,0600 4,18 1,41% 545.226,00 302,00 297,56 22/02/19 02:00
INCYTE INCY 84,8500 1,52 1,82% 1.208.609,00 84,87 83,28 22/02/19 02:00
INTEL INTC 52,4900 1,08 2,10% 31.934.146,00 52,98 52,06 22/02/19 02:00
INTUIT INTU 250,9400 15,91 6,77% 3.334.050,00 251,57 236,72 22/02/19 02:00
INTUITIVE SURGIC ISRG 551,8600 1,99 0,36% 564.727,00 557,77 550,10 22/02/19 02:00
J.B.HUNT TRANSP JBHT 109,1100 -2,34 -2,10% 1.464.908,00 111,63 108,59 22/02/19 02:00
JD.COM SP ADR-A JD 25,9500 1,68 6,92% 27.113.291,00 25,96 24,48 22/02/19 02:00
KLA-TENCOR KLAC 114,4900 1,50 1,33% 4.037.572,00 115,56 113,07 22/02/19 02:00
LAM RESEARCH COR LRCX 179,2200 0,40 0,22% 2.710.326,00 179,91 175,10 22/02/19 02:00
LIBERTY GLOBAL RG-A LBTYA 26,0700 0,46 1,80% 1.216.404,00 26,16 25,67 22/02/19 02:00
LIBERTY GLOBAL RG-C LBTYK 25,1700 0,42 1,70% 1.377.300,00 25,27 24,80 22/02/19 02:00
MARRIOTT INTL RG-A MAR 128,8400 1,47 1,15% 2.085.873,00 129,72 127,57 22/02/19 02:00
MAXIM INTEGR PRO MXIM 55,9000 0,64 1,16% 1.274.325,00 56,05 55,51 22/02/19 02:00
MERCADOLIBRE MELI 374,0600 9,08 2,49% 304.734,00 374,31 366,26 22/02/19 02:00
MICROCHIP TECH MCHP 89,0400 0,04 0,04% 1.603.689,00 90,00 88,46 22/02/19 02:00
MICRON TECHNOLOG MU 42,5700 1,04 2,50% 22.834.253,00 42,57 41,83 22/02/19 02:00
MICROSOFT MSFT 110,9700 1,56 1,43% 27.763.218,00 111,20 109,82 22/02/19 02:00
MONDELEZ INTL RG-A MDLZ 47,7200 -0,69 -1,43% 12.798.803,00 47,92 47,32 22/02/19 02:00
MONSTER BEVERAGE MNST 58,4400 -0,44 -0,75% 2.560.205,00 59,19 58,21 22/02/19 02:00
MYLAN MYL 31,2600 0,20 0,64% 4.018.826,00 31,38 30,98 22/02/19 02:00
NETEASE SP ADR NTES 222,6500 3,74 1,71% 1.270.276,00 224,98 220,47 22/02/19 02:00
NETFLIX NFLX 363,0200 6,05 1,69% 7.088.214,00 366,13 360,05 22/02/19 02:00
NVIDIA NVDA 159,1900 3,42 2,20% 10.043.531,00 159,95 157,31 22/02/19 02:00
NXP SEMICONDUCTO NXPI 94,5100 0,16 0,17% 3.496.590,00 95,32 93,97 22/02/19 02:00
O REILLY AUTO ORLY 383,9900 3,49 0,92% 479.995,00 385,90 380,86 22/02/19 02:00
PACCAR PCAR 69,8900 0,72 1,04% 1.744.787,00 70,23 69,40 22/02/19 02:00
PAYCHEX INC PAYX 75,8900 0,54 0,72% 1.731.142,00 76,07 75,28 22/02/19 02:00
PAYPAL HOLDINGS PYPL 95,9800 1,02 1,07% 4.898.247,00 96,00 95,07 22/02/19 02:00
PEPSICO PEP 116,7600 0,66 0,57% 4.865.412,00 116,77 115,59 22/02/19 02:00
QUALCOMM QCOM 53,1200 0,77 1,47% 13.394.464,00 53,15 52,64 22/02/19 02:00
QURATE RETAIL-A QRTEA 21,8000 0,24 1,11% 2.065.494,00 21,90 21,58 22/02/19 02:00
REGENERON PHARMA REGN 422,5200 3,90 0,93% 386.603,00 423,65 416,00 22/02/19 02:00
ROSS STORES ROST 94,3700 0,84 0,90% 1.602.593,00 94,42 93,49 22/02/19 02:00
SEAGATE TECHNOLO STX 47,0100 1,90 4,21% 3.043.843,00 47,01 45,21 22/02/19 02:00
SHIRE SP ADR SHPG 179,2000 0,00 0,00% 0,00 181,22 175,71 04/01/19 02:00
SIRIUS XM HLDGS SIRI 6,0600 -0,02 -0,33% 21.142.748,00 6,13 6,03 22/02/19 02:00
SKYWORKS SOLUTIO SWKS 82,4200 0,66 0,81% 2.320.234,00 82,78 81,86 22/02/19 02:00
STARBUCKS SBUX 71,3000 0,60 0,85% 11.311.725,00 71,39 70,75 22/02/19 02:00
SYMANTEC SYMC 22,6700 0,33 1,48% 2.908.551,00 22,73 22,46 22/02/19 02:00
SYNOPSYS SNPS 102,3000 0,83 0,82% 1.895.268,00 102,83 101,03 22/02/19 02:00
T-MOBILE US TMUS 73,2000 -0,21 -0,29% 2.522.266,00 74,06 72,97 22/02/19 02:00
TAKE-TWO INTERAC TTWO 87,0700 -0,52 -0,59% 2.437.149,00 88,28 85,96 22/02/19 02:00
TESLA TSLA 294,7100 3,48 1,19% 5.740.558,00 296,50 292,10 22/02/19 02:00
TEXAS INSTRUMENT TXN 107,3100 0,67 0,63% 4.392.946,00 108,38 106,65 22/02/19 02:00
THE KRAFT HEINZ KHC 34,9500 -13,23 -27,46% 135.204.821,00 36,00 34,51 22/02/19 02:00
TWENTY-FIRSTCF-A FOXA 51,1700 0,45 0,89% 28.081.130,00 51,17 50,64 22/02/19 02:00
TWENTY-FIRSTCF-B FOX 50,8300 0,40 0,79% 5.472.593,00 50,83 50,38 22/02/19 02:00
ULTA BEAUTY ULTA 310,7200 2,70 0,88% 580.745,00 310,93 308,00 22/02/19 02:00
VERISK ANALYTICS VRSK 125,0300 0,50 0,40% 752.160,00 125,67 124,45 22/02/19 02:00
VERTEX PHARMACEU VRTX 185,7600 2,70 1,47% 1.027.434,00 185,84 182,94 22/02/19 02:00
VODAFONE GRP SP ADR VOD 18,4500 0,17 0,93% 3.426.877,00 18,62 18,42 22/02/19 02:00
WALGREENS BOOTS WBA 70,4300 -0,04 -0,06% 4.928.907,00 70,60 69,82 22/02/19 02:00
WESTERN DIGITAL WDC 49,4900 2,30 4,87% 4.822.698,00 49,55 47,44 22/02/19 02:00
WORKDAY-A WDAY 194,7000 5,23 2,76% 1.305.024,00 194,81 190,28 22/02/19 02:00
WYNN RESORTS WYNN 131,7500 2,12 1,64% 2.904.683,00 131,87 129,48 22/02/19 02:00
XILINX XLNX 122,7500 3,49 2,93% 4.027.442,00 123,65 120,29 22/02/19 02:00
Publicidad

Últimas Noticias