Publicidad
  • Un producto de Webfinancialgroup
  • 26 de Agosto de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.464,9945  -242,4326 -3,1454%
23-08-2019 23:16 Apt. 7.658,4814 Vol. 0,00 Max. 7.722,43 Min. 7.442,93
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,3300 -1,75 -3,57% 7.126.115,00 49,38 47,16 23/08/19 02:00
ADOBE ADBE 282,4400 -5,25 -1,82% 2.852.522,00 293,57 280,97 23/08/19 02:00
ALEXION PHARM ALXN 115,3300 -8,16 -6,61% 5.246.754,00 124,02 114,93 23/08/19 02:00
ALIGN TECHNOLOGY ALGN 175,0400 -3,93 -2,20% 1.146.861,00 179,15 173,80 23/08/19 02:00
ALPHAB RG-C-NV GOOG 1.151,2900 -38,24 -3,21% 1.688.271,00 1.194,08 1.147,75 23/08/19 02:00
ALPHABET-A GOOGL 1.153,5800 -37,94 -3,18% 1.813.141,00 1.195,67 1.150,00 23/08/19 02:00
AMAZON.COM AMZN 1.749,6200 -55,98 -3,10% 5.277.898,00 1.804,90 1.745,23 23/08/19 02:00
AMERICAN AIRLINE AAL 25,4200 -1,11 -4,18% 8.910.561,00 26,51 25,35 23/08/19 02:00
AMGEN AMGN 199,0800 -4,34 -2,13% 3.416.351,00 203,62 198,01 23/08/19 02:00
ANALOG DEVICES ADI 104,1700 -4,46 -4,11% 4.382.782,00 107,51 103,72 23/08/19 02:00
APPLE AAPL 202,6400 -9,82 -4,62% 46.882.843,00 212,05 201,00 23/08/19 02:00
APPLIED MATERIAL AMAT 45,1200 -1,91 -4,06% 11.616.331,00 46,84 44,82 23/08/19 02:00
ASML HOLD NY REG ASML 210,5000 -4,76 -2,21% 602.329,00 216,50 209,60 23/08/19 02:00
AUTODESK INC ADSK 143,9900 -1,22 -0,84% 2.553.005,00 147,11 143,24 23/08/19 02:00
AUTOMATIC DATA P ADP 164,8000 -4,73 -2,79% 1.685.091,00 170,17 164,20 23/08/19 02:00
BAIDU SP ADR-A BIDU 101,8500 -3,60 -3,41% 6.128.644,00 105,57 101,55 23/08/19 02:00
BIOGEN BIIB 225,8500 -6,21 -2,68% 1.288.061,00 231,87 225,10 23/08/19 02:00
BIOMARIN PHARM BMRN 75,7600 -1,64 -2,12% 1.218.181,00 77,47 75,49 23/08/19 02:00
BOOKING HLDG BKNG 1.898,6700 -53,80 -2,76% 303.413,00 1.951,93 1.893,08 23/08/19 02:00
BROADCOM 1YD 254,9500 -12,25 0,00% 0,00 242,70 242,70 23/08/19 16:53
CADENCE DESIGN CDNS 66,8100 -3,00 -4,30% 2.234.956,00 69,61 66,55 23/08/19 02:00
CELGENE CORP CELG 93,9900 -1,72 -1,80% 4.651.491,00 96,05 93,41 23/08/19 02:00
CERNER CORP CERN 67,9300 -3,75 -5,23% 3.778.421,00 71,48 67,57 23/08/19 02:00
CHARTER COMM RG-A CHTR 385,5100 -5,74 -1,47% 1.333.593,00 395,37 384,43 23/08/19 02:00
CHECK POINT SFTW CHKP 106,8000 -2,18 -2,00% 843.178,00 109,16 106,51 23/08/19 02:00
CINTAS CTAS 256,0400 -8,48 -3,21% 537.823,00 264,16 254,67 23/08/19 02:00
CISCO SYSTEMS CSCO 46,6100 -1,57 -3,26% 25.881.999,00 48,52 46,43 23/08/19 02:00
CITRIX SYSTEMS CTXS 91,4600 -1,53 -1,65% 2.279.540,00 93,29 91,38 23/08/19 02:00
COGNIZANT TECH SO-A CTSH 60,0000 -1,20 -1,96% 2.946.112,00 61,93 59,80 23/08/19 02:00
COMCAST-A CMCSA 42,4300 -1,34 -3,06% 18.196.656,00 43,84 42,27 23/08/19 02:00
COSTCO WHSL COST 274,0100 -5,91 -2,11% 1.984.929,00 280,13 272,70 23/08/19 02:00
CSX CSX 64,6200 -1,52 -2,30% 5.330.550,00 66,25 64,27 23/08/19 02:00
CTRIP INTL SP ADS CTRP 32,1400 -1,18 -3,54% 3.709.812,00 33,36 31,93 23/08/19 02:00
DENTSPLY SIRONA XRAY 51,6700 -1,28 -2,42% 1.325.912,00 53,18 51,50 23/08/19 02:00
DOLLAR TREE DLTR 95,1600 -2,05 -2,11% 2.533.329,00 98,09 94,83 23/08/19 02:00
EBAY EBAY 38,7000 -1,30 -3,25% 7.527.036,00 39,79 38,55 23/08/19 02:00
ELECTRONIC ARTS EA 92,9100 -1,71 -1,81% 4.213.321,00 95,73 92,62 23/08/19 02:00
EXPEDIA GROUP EXPE 127,5200 -3,25 -2,49% 1.363.194,00 130,54 127,00 23/08/19 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 177,7500 -4,29 -2,36% 17.331.221,00 183,13 176,66 23/08/19 02:00
FASTENAL FAST 29,6600 -1,07 -3,48% 4.126.832,00 30,72 29,44 23/08/19 02:00
FISERV INC FISV 104,6800 -3,48 -3,22% 4.545.562,00 108,19 104,34 23/08/19 02:00
GILEAD SCIENCES GILD 62,5100 -1,71 -2,66% 7.488.696,00 64,67 62,19 23/08/19 02:00
HASBRO INC HAS 104,1300 -10,22 -8,94% 2.048.036,00 108,69 103,76 23/08/19 02:00
HENRY SCHEIN HSIC 59,4600 -1,25 -2,06% 1.095.016,00 61,30 59,25 23/08/19 02:00
HOLOGIC HOLX 48,1300 -1,72 -3,45% 1.975.775,00 49,83 47,91 23/08/19 02:00
IDEXX LABS IDXX 270,4400 -9,44 -3,37% 428.273,00 281,93 269,23 23/08/19 02:00
ILLUMINA ILMN 279,4400 -9,14 -3,17% 1.223.624,00 289,44 278,12 23/08/19 02:00
INCYTE INCY 81,9100 -3,65 -4,27% 1.213.363,00 85,82 81,58 23/08/19 02:00
INTEL INTC 44,9600 -1,82 -3,89% 32.817.083,00 46,63 44,80 23/08/19 02:00
INTUIT INTU 278,7400 3,03 1,10% 3.381.997,00 295,78 277,99 23/08/19 02:00
INTUITIVE SURGIC ISRG 484,5800 -15,69 -3,14% 698.418,00 501,98 482,00 23/08/19 02:00
J.B.HUNT TRANSP JBHT 99,1400 -2,65 -2,60% 1.160.554,00 101,62 98,34 23/08/19 02:00
JD.COM SP ADR-A JD 28,7700 -0,72 -2,44% 22.038.390,00 29,67 28,55 23/08/19 02:00
KLA KLAC 139,1600 -4,41 -3,07% 1.888.894,00 144,32 138,56 23/08/19 02:00
LAM RESEARCH COR LRCX 200,3900 -10,07 -4,78% 2.031.503,00 209,50 199,75 23/08/19 02:00
LIBERTY GLOBAL RG-A LBTYA 25,5800 -0,56 -2,14% 2.356.739,00 26,11 25,50 23/08/19 02:00
LIBERTY GLOBAL RG-C LBTYK 25,1200 -0,55 -2,14% 6.172.470,00 25,69 25,04 23/08/19 02:00
MARRIOTT INTL RG-A MAR 125,1000 -3,09 -2,41% 1.736.121,00 127,92 124,67 23/08/19 02:00
MAXIM INTEGR PRO MXIM 52,1500 -2,46 -4,50% 3.197.603,00 54,37 51,91 23/08/19 02:00
MERCADOLIBRE MELI 598,1800 -21,22 -3,43% 408.061,00 619,74 595,00 23/08/19 02:00
MICROCHIP TECH MCHP 84,5800 -5,00 -5,58% 2.643.502,00 88,91 84,46 23/08/19 02:00
MICRON TECHNOLOG MU 42,9600 -1,82 -4,06% 27.547.277,00 44,97 42,66 23/08/19 02:00
MICROSOFT MSFT 133,3900 -4,39 -3,19% 38.515.386,00 138,35 132,80 23/08/19 02:00
MONDELEZ INTL RG-A MDLZ 53,6300 -0,88 -1,61% 5.542.632,00 54,82 53,33 23/08/19 02:00
MONSTER BEVERAGE MNST 56,0800 -1,11 -1,94% 2.584.510,00 57,66 55,85 23/08/19 02:00
MYLAN MYL 18,3400 -0,70 -3,68% 5.126.225,00 19,10 18,26 23/08/19 02:00
NETEASE SP ADR NTES 247,2300 0,12 0,05% 590.396,00 248,71 243,90 23/08/19 02:00
NETFLIX NFLX 291,4400 -5,49 -1,85% 6.331.189,00 299,01 290,32 23/08/19 02:00
NVIDIA NVDA 162,4400 -9,04 -5,27% 14.237.433,00 170,59 161,64 23/08/19 02:00
NXP SEMICONDUCTO NXPI 97,9900 -5,30 -5,13% 5.242.702,00 102,13 97,16 23/08/19 02:00
O REILLY AUTO ORLY 377,3400 -4,84 -1,27% 486.319,00 383,21 375,95 23/08/19 02:00
PACCAR PCAR 62,5300 -1,91 -2,96% 1.749.306,00 64,39 62,13 23/08/19 02:00
PAYCHEX INC PAYX 79,7200 -2,52 -3,06% 1.708.698,00 82,43 79,37 23/08/19 02:00
PAYPAL HOLDINGS PYPL 106,0400 -2,73 -2,51% 7.457.331,00 110,14 105,51 23/08/19 02:00
PEPSICO PEP 130,2700 -2,39 -1,80% 4.239.733,00 133,35 129,54 23/08/19 02:00
QUALCOMM QCOM 73,5200 -3,63 -4,71% 16.481.001,00 79,10 73,22 23/08/19 02:00
QURATE RETAIL-A QRTEA 11,3200 -0,56 -4,71% 3.323.019,00 11,83 11,29 23/08/19 02:00
REGENERON PHARMA REGN 286,8500 -8,17 -2,77% 815.826,00 296,26 285,55 23/08/19 02:00
ROSS STORES ROST 102,9500 -4,45 -4,14% 3.919.595,00 106,37 102,41 23/08/19 02:00
SEAGATE TECHNOLO STX 46,9200 -0,66 -1,39% 3.325.492,00 47,64 46,54 23/08/19 02:00
SIRIUS XM HLDGS SIRI 5,9900 -0,17 -2,76% 20.294.428,00 6,18 5,96 23/08/19 02:00
SKYWORKS SOLUTIO SWKS 73,5500 -3,37 -4,38% 2.466.369,00 76,55 73,32 23/08/19 02:00
STARBUCKS SBUX 94,7000 -1,79 -1,86% 8.077.465,00 97,10 94,39 23/08/19 02:00
SYMANTEC SYMC 23,2200 -0,31 -1,32% 9.099.114,00 23,55 23,12 23/08/19 02:00
SYNOPSYS SNPS 135,0500 -3,95 -2,84% 1.622.901,00 140,82 134,51 23/08/19 02:00
T-MOBILE US TMUS 76,4800 -1,31 -1,68% 2.885.550,00 78,25 76,12 23/08/19 02:00
TAKE-TWO INTERAC TTWO 128,8100 -3,58 -2,70% 1.406.162,00 132,53 128,44 23/08/19 02:00
TESLA TSLA 211,4000 -10,75 -4,84% 8.559.704,00 221,17 211,00 23/08/19 02:00
TEXAS INSTRUMENT TXN 120,2900 -4,92 -3,93% 6.518.079,00 125,09 119,84 23/08/19 02:00
THE KRAFT HEINZ KHC 25,3300 -0,29 -1,13% 7.904.246,00 25,85 25,26 23/08/19 02:00
ULTA BEAUTY ULTA 322,1000 -12,77 -3,81% 1.100.266,00 332,37 321,24 23/08/19 02:00
VERISK ANALYTICS VRSK 154,6100 -3,44 -2,18% 696.205,00 158,52 153,91 23/08/19 02:00
VERTEX PHARMACEU VRTX 180,1800 -4,06 -2,20% 1.198.694,00 186,78 179,24 23/08/19 02:00
VODAFONE GRP SP ADR VOD 18,2900 -0,06 -0,33% 2.970.229,00 18,62 18,25 23/08/19 02:00
WALGREENS BOOTS WBA 49,3200 -1,63 -3,20% 5.946.099,00 51,02 49,14 23/08/19 02:00
WESTERN DIGITAL WDC 54,6300 -2,31 -4,06% 3.709.747,00 56,94 54,47 23/08/19 02:00
WORKDAY-A WDAY 192,1300 -1,24 -0,64% 2.378.936,00 199,42 191,56 23/08/19 02:00
WYNN RESORTS WYNN 105,3300 -4,80 -4,36% 2.702.829,00 109,50 103,70 23/08/19 02:00
XILINX XLNX 100,9700 -3,46 -3,31% 4.078.756,00 104,84 100,30 23/08/19 02:00
Publicidad

Últimas Noticias