Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.568,1448  77,8218 1,0390%
20/09/2018 18:39 Apt. 7.534,0219 Vol. 0,00 Max. 7.579,30 Min. 7.523,87
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,5900 1,01 1,27% 1.733.460,00 80,60 79,35 20/09/18 18:39
ADOBE SYSTEMS ADBE 268,4200 3,54 1,34% 1.015.263,00 269,54 264,19 20/09/18 18:39
ALEXION PHARM ALXN 123,8600 1,89 1,55% 427.653,00 124,22 122,69 20/09/18 18:38
ALIGN TECHNOLOGY ALGN 378,1675 -1,77 -0,47% 287.839,00 385,48 375,95 20/09/18 18:38
ALPHAB NON VTG-C GOOG 1.187,5800 16,49 1,41% 558.034,00 1.187,58 1.173,36 20/09/18 18:39
ALPHABET-A GOOGL 1.191,4550 17,19 1,46% 676.966,00 1.191,49 1.176,25 20/09/18 18:39
AMAZON.COM AMZN 1.946,1000 19,68 1,02% 1.849.202,00 1.955,00 1.932,25 20/09/18 18:39
AMERICAN AIRLINE AAL 41,3700 -0,23 -0,55% 3.339.050,00 42,17 41,19 20/09/18 18:38
AMGEN AMGN 204,2650 1,07 0,52% 750.089,00 205,13 203,02 20/09/18 18:38
ANALOG DEVICES ADI 95,0000 2,42 2,61% 1.431.383,00 95,66 93,45 20/09/18 18:39
APPLE AAPL 220,8900 2,52 1,15% 14.067.098,00 222,28 219,15 20/09/18 18:39
APPLIED MATERIAL AMAT 39,7399 0,70 1,79% 4.649.359,00 39,84 39,18 20/09/18 18:39
ASML HOLD NY REG ASML 190,4600 1,41 0,75% 300.199,00 192,06 189,84 20/09/18 18:38
AUTODESK INC ADSK 153,4366 5,04 3,39% 1.391.262,00 153,50 148,97 20/09/18 18:38
AUTOMATIC DATA P ADP 148,4000 1,43 0,97% 291.752,00 148,73 147,37 20/09/18 18:38
BAIDU SP ADR-A BIDU 229,7400 3,33 1,47% 1.875.252,00 233,00 227,82 20/09/18 18:39
BIOGEN BIIB 340,5300 1,62 0,48% 356.236,00 341,53 337,80 20/09/18 18:38
BIOMARIN PHARM BMRN 101,0500 1,28 1,28% 372.758,00 101,40 100,01 20/09/18 18:38
BOOKING HLDG BKNG 1.946,2800 19,50 1,01% 128.938,00 1.952,61 1.933,01 20/09/18 18:38
BROADCOM 1YD 207,0100 3,29 0,17% 7,00 207,01 204,80 20/09/18 16:17
CA CA 44,1750 0,08 0,17% 928.233,00 44,19 44,07 20/09/18 18:38
CADENCE DESIGN CDNS 45,7450 0,72 1,59% 472.874,00 45,77 45,14 20/09/18 18:38
CELGENE CORP CELG 87,8800 0,50 0,57% 1.524.341,00 88,19 87,00 20/09/18 18:39
CERNER CORP CERN 64,4500 0,46 0,72% 453.558,00 64,50 64,16 20/09/18 18:38
CHARTER COMM RG-A CHTR 332,0700 2,28 0,69% 332.793,00 332,52 329,38 20/09/18 18:38
CHECK POINT SFTW CHKP 119,0800 0,96 0,81% 553.494,00 120,73 118,13 20/09/18 18:38
CINTAS CTAS 211,4000 0,58 0,28% 130.148,00 212,25 209,82 20/09/18 18:38
CISCO SYSTEMS CSCO 47,6100 0,33 0,70% 6.057.829,00 47,74 47,16 20/09/18 18:39
CITRIX SYSTEMS CTXS 111,3200 0,41 0,37% 339.010,00 111,64 110,70 20/09/18 18:38
COGNIZANT TECH SO-A CTSH 77,1900 1,09 1,43% 808.556,00 77,27 76,39 20/09/18 18:38
COMCAST-A CMCSA 37,5258 0,21 0,55% 8.027.267,00 37,67 37,12 20/09/18 18:38
COSTCO WHSL COST 233,9600 0,11 0,05% 747.842,00 235,00 232,32 20/09/18 18:39
CSX CSX 73,6350 -0,36 -0,48% 1.570.677,00 74,53 73,53 20/09/18 18:39
CTRIP INTL SP ADS CTRP 39,2150 0,49 1,25% 3.821.741,00 39,22 38,72 20/09/18 18:39
DENTSPLY SIRONA XRAY 38,7700 0,16 0,41% 1.038.727,00 39,03 38,60 20/09/18 18:38
DISH NETWORK RG-A DISH 36,2810 -0,49 -1,33% 675.560,00 37,13 36,10 20/09/18 18:38
DOLLAR TREE DLTR 85,5650 1,29 1,52% 3.538.443,00 85,80 84,05 20/09/18 18:39
EBAY EBAY 34,1250 -0,10 -0,28% 8.287.547,00 34,30 33,83 20/09/18 18:38
ELECTRONIC ARTS EA 114,2800 1,36 1,20% 1.222.153,00 114,52 112,50 20/09/18 18:39
EXPEDIA GROUP EXPE 133,5050 0,73 0,55% 426.375,00 134,77 133,07 20/09/18 18:39
EXPRESS SCRPTS H ESRX 95,2100 0,57 0,60% 2.622.587,00 95,34 94,79 20/09/18 18:39
FACEBOOK-A FB 165,4125 2,35 1,44% 10.243.955,00 166,33 164,47 20/09/18 18:39
FASTENAL FAST 58,5300 0,31 0,53% 435.434,00 58,76 58,16 20/09/18 18:38
FISERV INC FISV 80,0000 0,58 0,73% 599.142,00 80,01 79,34 20/09/18 18:38
GILEAD SCIENCES GILD 74,3500 0,47 0,64% 2.160.283,00 74,58 73,84 20/09/18 18:38
HASBRO INC HAS 107,6025 -1,39 -1,27% 389.231,00 109,21 107,40 20/09/18 18:38
HENRY SCHEIN HSIC 85,6500 1,17 1,38% 262.334,00 85,80 84,52 20/09/18 18:38
HOLOGIC HOLX 41,1900 0,26 0,64% 546.400,00 41,30 40,94 20/09/18 18:38
IDEXX LABS IDXX 240,9300 0,03 0,01% 311.032,00 243,72 240,17 20/09/18 18:38
ILLUMINA ILMN 354,4500 4,08 1,16% 185.511,00 354,45 350,98 20/09/18 18:39
INCYTE INCY 68,2700 1,02 1,52% 371.722,00 68,61 67,26 20/09/18 18:38
INTEL INTC 47,0400 0,89 1,93% 8.606.635,00 47,12 46,52 20/09/18 18:39
INTUIT INTU 221,9200 1,04 0,47% 548.290,00 222,43 220,47 20/09/18 18:38
INTUITIVE SURGIC ISRG 559,8400 3,37 0,61% 164.771,00 561,97 556,83 20/09/18 18:38
J.B.HUNT TRANSP JBHT 122,0018 -0,09 -0,07% 227.310,00 123,64 121,55 20/09/18 18:38
JD.COM SP ADR-A JD 26,8950 -0,03 -0,09% 9.265.589,00 27,27 26,65 20/09/18 18:39
KLA-TENCOR KLAC 104,0000 1,55 1,51% 1.019.576,00 104,23 103,21 20/09/18 18:39
LAM RESEARCH COR LRCX 156,5500 3,36 2,19% 1.069.859,00 156,87 154,33 20/09/18 18:39
LIBERTY GLOBAL RG-A LBTYA 29,0200 0,43 1,50% 401.849,00 29,18 28,70 20/09/18 18:38
LIBERTY GLOBAL RG-C LBTYK 28,0950 0,49 1,76% 1.905.496,00 28,19 27,71 20/09/18 18:38
MARRIOTT INTL RG-A MAR 130,8000 -0,43 -0,33% 680.396,00 132,15 130,24 20/09/18 18:38
MAXIM INTEGR PRO MXIM 59,7300 1,60 2,75% 894.738,00 59,89 58,23 20/09/18 18:39
MERCADOLIBRE MELI 322,1600 6,35 2,01% 311.345,00 324,98 316,69 20/09/18 18:38
MICROCHIP TECH MCHP 83,5300 2,16 2,65% 1.318.751,00 83,86 81,72 20/09/18 18:39
MICRON TECHNOLOG MU 46,5700 1,51 3,35% 33.899.715,00 47,22 46,02 20/09/18 18:39
MICROSOFT MSFT 113,5000 1,80 1,61% 10.861.343,00 113,80 111,93 20/09/18 18:39
MONDELEZ INTL RG-A MDLZ 43,9100 0,47 1,08% 2.964.242,00 44,11 43,59 20/09/18 18:39
MONSTER BEVERAGE MNST 60,4300 1,11 1,87% 1.398.301,00 60,67 59,30 20/09/18 18:38
MYLAN MYL 38,3900 0,15 0,39% 1.274.084,00 38,89 38,21 20/09/18 18:38
NETEASE SP ADR NTES 212,4200 7,72 3,77% 729.641,00 213,15 203,69 20/09/18 18:38
NETFLIX NFLX 364,9800 -1,98 -0,54% 3.932.320,00 370,26 363,17 20/09/18 18:38
NVIDIA NVDA 265,9000 -6,08 -2,24% 6.411.656,00 268,76 264,10 20/09/18 18:39
O REILLY AUTO ORLY 343,5200 0,61 0,18% 139.841,00 344,93 340,94 20/09/18 18:38
PACCAR PCAR 72,2200 0,90 1,26% 892.661,00 72,50 71,60 20/09/18 18:38
PAYCHEX INC PAYX 74,5500 0,56 0,76% 250.033,00 74,59 74,03 20/09/18 18:39
PAYPAL HOLDINGS PYPL 90,3900 1,08 1,21% 2.696.433,00 90,50 89,19 20/09/18 18:39
QUALCOMM QCOM 74,9750 0,92 1,24% 5.430.913,00 75,08 74,21 20/09/18 18:39
QURATE RETAIL-A QRTEA 22,5000 0,38 1,72% 815.040,00 22,65 22,22 20/09/18 18:38
REGENERON PHARMA REGN 384,8800 1,18 0,31% 296.942,00 388,68 383,00 20/09/18 18:38
ROSS STORES ROST 96,3850 -0,57 -0,58% 1.134.185,00 97,10 95,61 20/09/18 18:38
SEAGATE TECHNOLO STX 48,7900 0,70 1,46% 2.287.863,00 49,31 48,26 20/09/18 18:38
SHIRE SP ADR SHPG 179,5900 1,01 0,57% 518.054,00 180,01 178,67 20/09/18 18:37
SIRIUS XM HLDGS SIRI 6,9950 -0,01 -0,07% 5.714.851,00 7,04 6,98 20/09/18 18:39
SKYWORKS SOLUTIO SWKS 91,4300 2,57 2,89% 1.462.648,00 91,52 89,45 20/09/18 18:38
STARBUCKS SBUX 56,3650 0,94 1,69% 4.716.981,00 56,43 55,60 20/09/18 18:39
SYMANTEC SYMC 20,7550 0,09 0,41% 1.406.652,00 20,79 20,56 20/09/18 18:38
SYNOPSYS SNPS 99,8300 0,89 0,90% 354.942,00 100,01 99,27 20/09/18 18:38
T-MOBILE US TMUS 68,7100 0,36 0,53% 512.610,00 68,88 68,34 20/09/18 18:39
TAKE-TWO INTERAC TTWO 132,1900 1,62 1,24% 558.950,00 132,50 129,67 20/09/18 18:38
TESLA TSLA 298,0500 -0,97 -0,32% 4.622.185,00 305,98 293,33 20/09/18 18:39
TEXAS INSTRUMENT TXN 108,2800 0,91 0,85% 1.687.980,00 108,98 107,80 20/09/18 18:39
THE KRAFT HEINZ KHC 57,8200 0,93 1,63% 1.642.791,00 57,93 57,22 20/09/18 18:39
TWENTY-FIRSTCF-A FOXA 44,6850 0,07 0,15% 5.512.383,00 44,84 44,65 20/09/18 18:38
TWENTY-FIRSTCF-B FOX 44,3300 0,07 0,16% 1.561.839,00 44,46 44,26 20/09/18 18:38
ULTA BEAUTY ULTA 288,6700 1,51 0,53% 285.241,00 289,14 285,59 20/09/18 18:38
VERISK ANALYTICS VRSK 120,9500 1,11 0,93% 196.014,00 121,43 119,90 20/09/18 18:38
VERTEX PHARMACEU VRTX 179,9200 3,32 1,88% 294.116,00 180,09 177,39 20/09/18 18:38
VODAFONE GRP SP ADR VOD 22,6350 0,10 0,42% 3.949.627,00 22,64 22,48 20/09/18 18:39
WALGREENS BOOTS WBA 72,8600 1,58 2,22% 2.421.411,00 72,93 71,52 20/09/18 18:38
WESTERN DIGITAL WDC 60,0700 1,68 2,88% 3.097.327,00 60,67 59,14 20/09/18 18:39
WORKDAY-A WDAY 141,5900 0,93 0,66% 476.444,00 142,10 139,52 20/09/18 18:38
WYNN RESORTS WYNN 137,0200 1,29 0,95% 1.029.177,00 138,77 136,40 20/09/18 18:38
XILINX XLNX 78,9800 1,33 1,71% 756.270,00 79,28 77,94 20/09/18 18:39
Publicidad

Últimas Noticias