Publicidad
  • Un producto de Webfinancialgroup
  • 17 de Enero de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.753,2139  16,0768 0,2386%
17/01/2018 15:35 Apt. 6.767,8503 Vol. 0,00 Max. 6.768,18 Min. 6.753,21
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,3000 0,59 0,86% 267.451,00 69,99 69,11 17/01/18 15:34
ADOBE SYSTEMS ADBE 193,2950 0,84 0,43% 93.669,00 194,59 192,77 17/01/18 15:34
AKAMAI TECHNOLOG AKAM 64,8500 0,35 0,54% 30.276,00 64,94 64,53 17/01/18 15:34
ALEXION PHARM ALXN 124,5600 0,08 0,06% 46.072,00 125,54 124,38 17/01/18 15:34
ALPHAB NON VTG RG-C GOOG 1.120,0700 -1,69 -0,15% 69.047,00 1.126,68 1.119,60 17/01/18 15:34
ALPHABET RG-A GOOGL 1.129,0900 -1,61 -0,14% 70.627,00 1.137,00 1.128,96 17/01/18 15:34
AMAZON.COM AMZN 1.298,7436 -6,12 -0,47% 399.948,00 1.314,00 1.298,00 17/01/18 15:34
AMERICAN AIRLINE AAL 58,0100 0,03 0,05% 102.576,00 58,49 58,00 17/01/18 15:34
AMGEN AMGN 186,9800 1,44 0,78% 80.795,00 188,07 186,56 17/01/18 15:34
ANALOG DEVICES ADI 93,8500 0,75 0,81% 59.021,00 94,00 93,62 17/01/18 15:34
APPLE AAPL 175,7700 -0,42 -0,24% 1.929.908,00 176,21 175,07 17/01/18 15:34
APPLIED MATERIAL AMAT 56,1800 1,68 3,08% 1.000.573,00 56,22 55,59 17/01/18 15:35
AUTODESK INC ADSK 112,4700 0,49 0,44% 21.843,00 112,88 112,39 17/01/18 15:34
AUTOMATIC DATA P ADP 119,7000 0,31 0,26% 32.426,00 120,00 119,68 17/01/18 15:34
BAIDU SP ADR-A BIDU 256,2900 -1,49 -0,58% 128.467,00 260,89 256,13 17/01/18 15:34
BIOGEN BIIB 338,4200 -0,43 -0,13% 24.299,00 340,47 338,21 17/01/18 15:34
BIOMARIN PHARM BMRN 90,5768 0,34 0,37% 35.197,00 91,09 90,20 17/01/18 15:34
BROADCOM AVGO 264,5650 1,32 0,50% 67.978,00 265,67 264,01 17/01/18 15:34
CA CA 34,2300 0,21 0,62% 40.067,00 34,35 34,23 17/01/18 15:34
CELGENE CORP CELG 103,3700 -1,45 -1,38% 542.875,00 104,35 102,96 17/01/18 15:35
CERNER CORP CERN 70,7600 0,14 0,20% 25.699,00 71,25 70,74 17/01/18 15:35
CHARTER COMM RG-A CHTR 353,7850 0,86 0,24% 16.164,00 359,99 353,20 17/01/18 15:35
CHECK PNT SFTWAR CHKP 103,0900 0,60 0,59% 32.878,00 104,29 103,04 17/01/18 15:34
CINTAS CTAS 161,5500 0,33 0,20% 21.146,00 162,05 161,33 17/01/18 15:34
CISCO SYSTEMS CSCO 40,9000 0,36 0,89% 883.944,00 40,94 40,71 17/01/18 15:34
CITRIX SYSTEMS CTXS 90,5650 0,61 0,67% 59.097,00 90,97 90,57 17/01/18 15:34
COGNIZANT TECH SO-A CTSH 75,1300 0,40 0,54% 69.329,00 75,49 75,12 17/01/18 15:34
COMCAST-A CMCSA 41,6800 -0,14 -0,33% 397.282,00 42,21 41,67 17/01/18 15:35
COSTCO WHSL COST 191,3400 -0,19 -0,10% 48.471,00 192,53 191,34 17/01/18 15:34
CSX CSX 57,8300 -0,30 -0,52% 494.854,00 58,13 57,14 17/01/18 15:34
CTRIP INTL SP ADS CTRP 48,5900 0,37 0,77% 454.589,00 48,80 48,30 17/01/18 15:34
DENTSPLY SIRONA XRAY 61,5300 -4,12 -6,28% 222.140,00 64,45 61,51 17/01/18 15:34
DISCOVERY COMM RG-A DISCA 24,5100 -0,02 -0,08% 157.344,00 24,90 24,48 17/01/18 15:34
DISCOVERY COMM RG-C DISCK 23,1700 -0,03 -0,13% 47.053,00 23,51 23,13 17/01/18 15:34
DISH NETWORK RG-A DISH 46,4550 -1,54 -3,20% 292.542,00 47,38 45,58 17/01/18 15:34
DOLLAR TREE DLTR 113,9500 1,07 0,95% 39.693,00 114,79 113,81 17/01/18 15:34
EBAY EBAY 37,7800 0,10 0,27% 257.978,00 38,13 37,75 17/01/18 15:34
ELECTRONIC ARTS EA 112,5500 0,63 0,56% 46.968,00 113,30 112,47 17/01/18 15:34
EXPEDIA EXPE 130,3850 -0,22 -0,16% 33.334,00 131,82 130,12 17/01/18 15:34
EXPRESS SCRPTS H ESRX 80,7700 0,36 0,45% 99.924,00 81,03 80,51 17/01/18 15:34
FACEBOOK-A FB 178,1150 -0,28 -0,15% 1.101.461,00 179,32 178,11 17/01/18 15:35
FASTENAL FAST 53,0663 -2,37 -4,28% 282.397,00 54,05 52,20 17/01/18 15:34
FISERV INC FISV 138,6700 1,16 0,84% 31.731,00 138,79 138,31 17/01/18 15:34
GILEAD SCIENCES GILD 80,6700 0,42 0,52% 222.150,00 80,78 80,33 17/01/18 15:34
HASBRO INC HAS 92,4100 1,02 1,12% 31.654,00 92,48 91,45 17/01/18 15:34
HENRY SCHEIN HSIC 76,1200 0,08 0,11% 15.739,00 76,60 76,10 17/01/18 15:34
HOLOGIC HOLX 43,8100 0,06 0,14% 24.459,00 44,04 43,76 17/01/18 15:33
IDEXX LABS IDXX 176,4700 0,37 0,21% 5.686,00 177,14 176,13 17/01/18 15:34
ILLUMINA ILMN 243,6900 2,27 0,94% 22.358,00 244,48 242,75 17/01/18 15:34
INCYTE INCY 90,5200 -1,13 -1,23% 59.805,00 92,00 90,50 17/01/18 15:34
INTEL INTC 43,8750 0,74 1,70% 1.387.846,00 43,99 43,51 17/01/18 15:34
INTUIT INTU 163,3900 1,10 0,68% 24.958,00 164,25 163,39 17/01/18 15:34
INTUITIVE SURGIC ISRG 424,8000 4,73 1,13% 48.745,00 425,54 423,60 17/01/18 15:34
J.B.HUNT TRANSP JBHT 120,5100 -0,13 -0,11% 12.791,00 121,72 120,51 17/01/18 15:34
JD.COM SP ADR-A JD 46,4600 0,00 0,00% 577.858,00 46,93 46,35 17/01/18 15:34
KLA-TENCOR KLAC 109,9400 2,28 2,12% 67.539,00 109,94 108,67 17/01/18 15:34
LAM RESEARCH COR LRCX 195,9150 5,53 2,90% 382.864,00 195,96 193,75 17/01/18 15:34
LIBERTY GLOBAL RG-A LBTYA 36,9700 0,41 1,12% 134.387,00 37,34 36,95 17/01/18 15:34
LIBERTY GLOBAL RG-C LBTYK 35,0000 0,35 1,01% 143.996,00 35,22 35,00 17/01/18 15:34
LIBERTY INT QVC-A QVCA 26,6604 0,20 0,76% 87.608,00 26,67 26,58 17/01/18 15:34
LIBERTY INTERC RG-A LVNTA 57,9600 0,39 0,68% 3.217,00 57,96 57,86 17/01/18 15:31
LIBERTY LILAC RG-A LILA 20,1500 0,00 0,00% 0,00 20,61 19,97 29/12/17 02:10
MARRIOTT INTL RG-A MAR 140,1065 0,99 0,71% 27.578,00 140,47 139,97 17/01/18 15:34
MATTEL MAT 15,1850 0,07 0,43% 97.276,00 15,29 15,06 17/01/18 15:34
MAXIM INTEGR PRO MXIM 54,8100 0,48 0,88% 28.315,00 54,84 54,70 17/01/18 15:34
MERCADOLIBRE MELI 343,0300 3,18 0,94% 4.180,00 344,23 342,66 17/01/18 15:34
MICROCHIP TECH MCHP 94,3300 1,00 1,07% 32.585,00 94,38 94,09 17/01/18 15:34
MICRON TECHNOLOG MU 43,6000 0,68 1,58% 1.863.769,00 43,62 43,08 17/01/18 15:34
MICROSOFT MSFT 89,2000 0,85 0,96% 1.161.363,00 89,28 89,02 17/01/18 15:35
MONDELEZ INTL RG-A MDLZ 43,2300 0,24 0,56% 279.191,00 43,35 43,13 17/01/18 15:35
MONSTER BEVERAGE MNST 65,6700 1,11 1,72% 106.055,00 65,77 65,05 17/01/18 15:34
MYLAN MYL 46,6100 -0,03 -0,06% 110.825,00 46,66 46,37 17/01/18 15:34
NETEASE SP ADR NTES 323,7700 1,69 0,52% 110.676,00 327,80 322,55 17/01/18 15:34
NETFLIX NFLX 219,2200 -2,31 -1,04% 437.057,00 221,15 219,01 17/01/18 15:34
NORW CRS LINE NCLH 54,9800 0,98 1,81% 2.187.945,00 55,36 54,50 18/12/17 02:10
NVIDIA NVDA 218,0100 -2,07 -0,94% 957.673,00 220,70 217,67 17/01/18 15:35
O REILLY AUTO ORLY 258,2600 0,37 0,14% 16.158,00 259,76 258,26 17/01/18 15:34
PACCAR PCAR 76,0652 0,10 0,13% 28.262,00 76,57 76,01 17/01/18 15:34
PAYCHEX INC PAYX 68,4600 0,20 0,29% 28.889,00 68,81 68,43 17/01/18 15:34
PAYPAL HOLDINGS PYPL 80,5400 0,12 0,15% 360.618,00 80,62 79,96 17/01/18 15:34
PRICELINE GROUP PCLN 1.922,8800 3,41 0,18% 11.770,00 1.929,78 1.922,88 17/01/18 15:34
QUALCOMM QCOM 68,7000 0,45 0,66% 424.556,00 68,75 68,35 17/01/18 15:34
REGENERON PHARMA REGN 371,7300 1,52 0,41% 6.981,00 374,25 371,66 17/01/18 15:32
ROSS STORES ROST 81,5800 0,71 0,88% 42.978,00 81,91 81,40 17/01/18 15:34
SEAGATE TECHNOLO STX 51,2400 -0,27 -0,52% 245.070,00 51,48 50,89 17/01/18 15:34
SHIRE SP ADR SHPG 145,3300 -0,63 -0,43% 262.468,00 145,73 145,22 17/01/18 15:34
SIRIUS XM HLDGS SIRI 5,4300 0,05 0,93% 520.428,00 5,45 5,40 17/01/18 15:34
SKYWORKS SOLUTIO SWKS 100,8400 0,98 0,98% 67.779,00 101,00 100,46 17/01/18 15:34
STARBUCKS SBUX 60,8200 0,26 0,43% 240.682,00 61,08 60,78 17/01/18 15:34
SYMANTEC SYMC 28,1000 0,23 0,83% 158.059,00 28,22 28,01 17/01/18 15:34
T-MOBILE US TMUS 63,3800 0,41 0,65% 52.106,00 63,55 63,31 17/01/18 15:34
TESLA TSLA 341,4150 1,36 0,40% 279.745,00 342,66 339,75 17/01/18 15:34
TEXAS INSTRUMENT TXN 114,1495 1,23 1,09% 149.587,00 114,38 113,51 17/01/18 15:34
THE KRAFT HEINZ KHC 79,2900 0,65 0,83% 127.120,00 79,39 78,79 17/01/18 15:34
TRACTOR SUPPLY TSCO 79,5100 0,33 0,42% 32.860,00 80,25 79,51 17/01/18 15:34
TWENTY-FIRSTCF RG-A FOXA 36,3900 0,10 0,28% 63.140,00 36,61 36,37 17/01/18 15:34
TWENTYFIRSTCEN RG-B FOX 35,8800 0,09 0,25% 43.509,00 36,13 35,88 17/01/18 15:34
ULTA BEAUTY ULTA 239,9765 2,86 1,20% 87.993,00 245,73 238,56 17/01/18 15:34
VERISK ANALYTICS VRSK 97,4900 0,29 0,30% 5.833,00 97,76 97,43 17/01/18 15:34
VERTEX PHARMACEU VRTX 156,8150 1,11 0,71% 22.710,00 157,94 156,55 17/01/18 15:34
VIACOM RG-B VIAB 31,2300 -0,15 -0,48% 123.540,00 31,61 31,17 17/01/18 15:34
VODAFONE GRP SP ADR VOD 31,9200 -0,41 -1,27% 353.428,00 32,00 31,91 17/01/18 15:34
WALGREENS BOOTS WBA 76,1700 0,14 0,18% 58.583,00 76,65 76,17 17/01/18 15:34
WESTERN DIGITAL WDC 84,6900 0,81 0,97% 89.462,00 84,74 84,39 17/01/18 15:34
WYNN RESORTS WYNN 171,5100 2,78 1,65% 161.395,00 172,81 170,91 17/01/18 15:34
XILINX XLNX 74,7700 1,00 1,36% 61.067,00 74,83 74,16 17/01/18 15:34

Últimas Noticias