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

NASDAQ 100 (NDX)

7.224,6781  -26,7295 -0,3686%
19/06/2018 21:55 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 77,1750 -0,70 -0,89% 2.952.629,00 77,30 75,66 19/06/18 21:53
ADOBE SYSTEMS ADBE 251,3000 -4,39 -1,72% 2.782.779,00 253,65 247,90 19/06/18 21:53
ALEXION PHARM ALXN 121,6300 2,96 2,49% 900.943,00 122,50 117,72 19/06/18 21:53
ALIGN TECHNOLOGY ALGN 364,6550 -5,45 -1,47% 703.789,00 369,08 358,67 19/06/18 21:53
ALPHAB NON VTG-C GOOG 1.167,6600 -5,80 -0,49% 1.230.177,00 1.171,27 1.154,01 19/06/18 21:53
ALPHABET-A GOOGL 1.178,1250 -5,46 -0,46% 2.034.311,00 1.182,81 1.161,61 19/06/18 21:53
AMAZON.COM AMZN 1.733,5100 9,72 0,56% 3.781.677,00 1.734,84 1.700,39 19/06/18 21:53
AMERICAN AIRLINE AAL 41,5150 -0,93 -2,18% 4.668.021,00 42,21 41,09 19/06/18 21:53
AMGEN AMGN 185,9000 1,95 1,06% 1.704.166,00 185,93 182,83 19/06/18 21:53
ANALOG DEVICES ADI 99,9500 -1,14 -1,13% 1.169.697,00 100,13 98,90 19/06/18 21:53
APPLE AAPL 185,5500 -3,19 -1,69% 28.178.251,00 186,33 183,45 19/06/18 21:53
APPLIED MATERIAL AMAT 48,5161 0,20 0,41% 10.957.406,00 48,81 47,20 19/06/18 21:53
ASML HOLD NY REG ASML 206,2000 -4,90 -2,32% 671.486,00 206,24 201,78 19/06/18 21:53
AUTODESK INC ADSK 140,8600 -0,40 -0,28% 2.094.514,00 141,28 138,10 19/06/18 21:53
AUTOMATIC DATA P ADP 138,5200 -0,47 -0,34% 1.455.314,00 138,85 137,44 19/06/18 21:53
BAIDU SP ADR-A BIDU 261,9500 -6,94 -2,58% 3.814.339,00 262,17 256,44 19/06/18 21:53
BIOGEN BIIB 291,7176 2,60 0,90% 1.334.720,00 296,01 286,04 19/06/18 21:53
BIOMARIN PHARM BMRN 95,4850 -0,10 -0,10% 1.260.406,00 96,86 94,30 19/06/18 21:53
BOOKING HLDG BKNG 2.139,9150 -5,31 -0,25% 207.112,00 2.146,73 2.116,16 19/06/18 21:52
BROADCOM 1YD 224,2000 -3,63 -1,97% 82,00 226,77 224,20 19/06/18 18:06
CA CA 36,9400 -0,16 -0,43% 1.923.824,00 36,99 36,68 19/06/18 21:53
CADENCE DESIGN CDNS 44,9150 -0,27 -0,59% 1.050.121,00 44,97 44,40 19/06/18 21:53
CELGENE CORP CELG 79,3200 1,59 2,05% 6.294.766,00 79,58 77,14 19/06/18 21:53
CERNER CORP CERN 61,3892 0,02 0,03% 955.558,00 61,41 60,67 19/06/18 21:53
CHARTER COMM RG-A CHTR 292,7800 -2,47 -0,84% 922.994,00 295,00 286,31 19/06/18 21:53
CHECK POINT SFTW CHKP 99,5100 -0,95 -0,95% 611.021,00 99,93 99,03 19/06/18 21:53
CINTAS CTAS 190,4100 -0,62 -0,32% 237.898,00 190,69 187,86 19/06/18 21:53
CISCO SYSTEMS CSCO 43,7850 -0,43 -0,96% 15.691.112,00 44,02 43,44 19/06/18 21:53
CITRIX SYSTEMS CTXS 108,4100 0,93 0,87% 1.563.695,00 108,54 106,04 19/06/18 21:53
COGNIZANT TECH SO-A CTSH 79,1250 -0,89 -1,11% 2.471.985,00 79,66 78,55 19/06/18 21:53
COMCAST-A CMCSA 32,7650 0,19 0,57% 22.463.343,00 33,08 32,17 19/06/18 21:53
COSTCO WHSL COST 207,3600 1,15 0,56% 1.401.286,00 207,81 204,62 19/06/18 21:53
CSX CSX 64,8300 -1,28 -1,94% 4.039.107,00 65,52 64,70 19/06/18 21:53
CTRIP INTL SP ADS CTRP 49,9000 -1,32 -2,58% 5.441.480,00 50,09 49,05 19/06/18 21:53
DENTSPLY SIRONA XRAY 45,0000 0,28 0,63% 2.209.167,00 45,37 44,10 19/06/18 21:53
DISH NETWORK RG-A DISH 34,0650 -0,39 -1,12% 1.644.754,00 34,60 33,95 19/06/18 21:53
DOLLAR TREE DLTR 87,1350 -1,27 -1,43% 2.240.887,00 87,79 86,27 19/06/18 21:53
EBAY EBAY 39,1400 0,28 0,72% 5.546.475,00 39,30 38,28 19/06/18 21:53
ELECTRONIC ARTS EA 142,9700 -1,89 -1,30% 2.694.661,00 144,83 141,62 19/06/18 21:53
EXPEDIA GROUP EXPE 124,7900 -0,47 -0,38% 786.923,00 125,34 123,57 19/06/18 21:53
EXPRESS SCRPTS H ESRX 80,4300 -0,05 -0,06% 1.764.738,00 80,48 79,60 19/06/18 21:53
FACEBOOK-A FB 197,4100 -0,90 -0,45% 16.806.106,00 197,96 193,79 19/06/18 21:53
FASTENAL FAST 52,0700 -0,30 -0,57% 1.265.473,00 52,39 51,78 19/06/18 21:53
FISERV INC FISV 76,0900 -0,13 -0,17% 973.697,00 76,22 75,55 19/06/18 21:53
GILEAD SCIENCES GILD 70,8050 1,75 2,53% 6.202.952,00 70,99 68,16 19/06/18 21:53
HASBRO INC HAS 89,8650 -1,25 -1,37% 1.336.452,00 90,41 88,15 19/06/18 21:53
HENRY SCHEIN HSIC 72,2500 -0,65 -0,89% 674.255,00 72,73 72,02 19/06/18 21:53
HOLOGIC HOLX 39,7500 -0,49 -1,22% 1.389.684,00 40,25 39,63 19/06/18 21:53
IDEXX LABS IDXX 225,4000 -0,85 -0,38% 247.897,00 226,64 223,56 19/06/18 21:53
ILLUMINA ILMN 285,1400 -3,71 -1,28% 570.702,00 286,74 283,58 19/06/18 21:53
INCYTE INCY 72,7100 0,69 0,96% 2.379.760,00 73,35 71,28 19/06/18 21:53
INTEL INTC 52,8752 -0,34 -0,65% 23.625.084,00 52,95 51,88 19/06/18 21:53
INTUIT INTU 210,3300 1,17 0,56% 1.286.784,00 210,85 207,12 19/06/18 21:53
INTUITIVE SURGIC ISRG 487,6500 -3,02 -0,62% 474.860,00 488,81 483,16 19/06/18 21:53
J.B.HUNT TRANSP JBHT 127,3599 -1,93 -1,49% 399.069,00 128,40 125,55 19/06/18 21:53
JD.COM SP ADR-A JD 41,8850 -1,88 -4,28% 24.991.190,00 42,37 40,89 19/06/18 21:53
KLA-TENCOR KLAC 110,4900 -1,56 -1,39% 790.806,00 111,28 109,14 19/06/18 21:53
LAM RESEARCH COR LRCX 173,1700 -1,03 -0,59% 2.526.595,00 174,83 170,51 19/06/18 21:53
LIBERTY GLOBAL RG-A LBTYA 29,0000 -0,23 -0,79% 1.333.582,00 29,09 28,78 19/06/18 21:53
LIBERTY GLOBAL RG-C LBTYK 27,9400 -0,29 -1,03% 2.512.853,00 28,13 27,81 19/06/18 21:53
MARRIOTT INTL RG-A MAR 136,4400 -2,23 -1,61% 931.317,00 137,52 135,50 19/06/18 21:53
MAXIM INTEGR PRO MXIM 60,2500 -0,87 -1,42% 1.572.887,00 60,53 59,63 19/06/18 21:53
MERCADOLIBRE MELI 295,4000 0,82 0,28% 574.098,00 298,42 286,12 19/06/18 21:53
MICROCHIP TECH MCHP 100,3900 -1,25 -1,23% 1.340.992,00 101,41 99,54 19/06/18 21:53
MICRON TECHNOLOG MU 59,1348 0,68 1,17% 37.842.193,00 59,46 57,11 19/06/18 21:53
MICROSOFT MSFT 100,8350 -0,03 -0,02% 20.679.994,00 100,92 99,50 19/06/18 21:53
MONDELEZ INTL RG-A MDLZ 40,3150 0,14 0,34% 4.227.990,00 40,58 39,90 19/06/18 21:53
MONSTER BEVERAGE MNST 55,8400 -0,25 -0,45% 1.498.351,00 56,12 55,61 19/06/18 21:53
MYLAN MYL 38,7050 0,13 0,32% 2.331.516,00 38,79 37,93 19/06/18 21:53
NETEASE SP ADR NTES 249,1800 -3,18 -1,26% 968.637,00 252,50 242,72 19/06/18 21:53
NETFLIX NFLX 404,9270 14,53 3,72% 15.234.632,00 405,19 388,50 19/06/18 21:53
NVIDIA NVDA 259,7000 -5,39 -2,03% 12.297.161,00 262,41 255,02 19/06/18 21:53
O REILLY AUTO ORLY 282,1100 0,00 0,00% 464.524,00 283,20 278,85 19/06/18 21:53
PACCAR PCAR 62,7400 -0,84 -1,32% 1.373.420,00 63,03 62,07 19/06/18 21:53
PAYCHEX INC PAYX 69,3500 -0,10 -0,14% 1.131.334,00 69,44 68,85 19/06/18 21:53
PAYPAL HOLDINGS PYPL 84,4750 -1,38 -1,60% 4.975.724,00 84,96 83,43 19/06/18 21:53
QUALCOMM QCOM 58,6550 -0,55 -0,92% 6.279.312,00 58,70 57,85 19/06/18 21:53
QURATE RETAIL-A QRTEA 21,3000 -0,18 -0,84% 2.276.670,00 21,54 21,19 19/06/18 21:53
REGENERON PHARMA REGN 326,4400 10,83 3,43% 884.859,00 326,69 312,41 19/06/18 21:53
ROSS STORES ROST 84,9400 -0,01 -0,01% 1.465.277,00 85,27 83,92 19/06/18 21:53
SEAGATE TECHNOLO STX 57,8900 -1,09 -1,85% 2.032.503,00 58,06 56,62 19/06/18 21:53
SHIRE SP ADR SHPG 156,9900 -3,06 -1,91% 682.383,00 158,33 156,88 19/06/18 21:53
SIRIUS XM HLDGS SIRI 7,4700 -0,17 -2,23% 20.289.011,00 7,57 7,41 19/06/18 21:53
SKYWORKS SOLUTIO SWKS 99,3100 -1,79 -1,77% 1.280.907,00 100,60 98,42 19/06/18 21:53
STARBUCKS SBUX 57,4350 0,22 0,38% 6.081.650,00 57,44 56,34 19/06/18 21:53
SYMANTEC SYMC 20,9900 -0,17 -0,80% 2.463.908,00 21,11 20,83 19/06/18 21:53
SYNOPSYS SNPS 89,1600 -1,32 -1,46% 829.697,00 89,93 88,95 19/06/18 21:53
T-MOBILE US TMUS 60,5000 0,14 0,23% 3.075.872,00 60,88 59,43 19/06/18 21:53
TAKE-TWO INTERAC TTWO 117,6600 -3,03 -2,51% 1.120.389,00 120,02 116,47 19/06/18 21:53
TESLA TSLA 352,1800 -18,65 -5,03% 12.182.015,00 370,00 346,25 19/06/18 21:53
TEXAS INSTRUMENT TXN 113,5550 -0,84 -0,73% 2.466.602,00 113,91 112,20 19/06/18 21:53
THE KRAFT HEINZ KHC 62,0450 1,18 1,93% 4.777.072,00 62,27 60,50 19/06/18 21:53
TWENTY-FIRSTCF-A FOXA 44,6150 0,06 0,12% 8.637.240,00 45,06 44,26 19/06/18 21:53
TWENTY-FIRSTCF-B FOX 44,2700 -0,10 -0,23% 1.798.819,00 44,80 43,82 19/06/18 21:53
ULTA BEAUTY ULTA 246,4200 -0,84 -0,34% 724.844,00 248,56 242,76 19/06/18 21:53
VERISK ANALYTICS VRSK 109,1600 -0,44 -0,40% 436.264,00 109,28 108,35 19/06/18 21:53
VERTEX PHARMACEU VRTX 154,4900 2,80 1,85% 1.229.288,00 155,08 149,67 19/06/18 21:53
VODAFONE GRP SP ADR VOD 24,4950 0,01 0,02% 3.537.296,00 24,59 24,26 19/06/18 21:53
WALGREENS BOOTS WBA 64,5500 0,40 0,62% 3.477.003,00 64,76 63,67 19/06/18 21:53
WESTERN DIGITAL WDC 80,4700 0,20 0,25% 2.333.662,00 80,89 78,90 19/06/18 21:53
WORKDAY-A WDAY 129,2900 -1,84 -1,40% 1.397.739,00 130,29 127,41 19/06/18 21:53
WYNN RESORTS WYNN 172,1800 -2,91 -1,66% 2.251.043,00 175,37 171,82 19/06/18 21:53
XILINX XLNX 68,4100 -1,34 -1,92% 1.586.917,00 68,94 67,46 19/06/18 21:53
Publicidad

Últimas Noticias