Publicidad
  • Un producto de Webfinancialgroup
  • 18 de Agosto de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.377,5442  3,2494 0,0441%
17/08/2018 23:16 Apt. 7.352,6299 Vol. 0,00 Max. 7.394,94 Min. 7.312,65
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,1500 -0,54 -0,77% 5.551.731,00 69,67 68,33 17/08/18 02:00
ADOBE SYSTEMS ADBE 245,7000 -3,19 -1,28% 2.744.156,00 249,22 243,71 17/08/18 02:00
ALEXION PHARM ALXN 116,0000 -1,28 -1,09% 1.109.413,00 117,28 115,45 17/08/18 02:00
ALIGN TECHNOLOGY ALGN 357,3000 6,10 1,74% 998.201,00 358,71 342,30 17/08/18 02:00
ALPHAB NON VTG-C GOOG 1.200,9600 -5,53 -0,46% 1.389.645,00 1.209,02 1.188,24 17/08/18 02:00
ALPHABET-A GOOGL 1.215,8500 -8,21 -0,67% 1.654.629,00 1.226,95 1.204,00 17/08/18 02:00
AMAZON.COM AMZN 1.882,2200 -4,30 -0,23% 4.104.300,00 1.888,00 1.855,55 17/08/18 02:00
AMERICAN AIRLINE AAL 37,7900 -0,37 -0,97% 6.365.148,00 38,21 37,72 17/08/18 02:00
AMGEN AMGN 197,4200 0,98 0,50% 2.183.845,00 198,51 195,28 17/08/18 02:00
ANALOG DEVICES ADI 94,5800 0,32 0,34% 2.869.440,00 94,83 92,67 17/08/18 02:00
APPLE AAPL 217,5800 4,26 2,00% 35.426.997,00 217,95 213,16 17/08/18 02:00
APPLIED MATERIAL AMAT 43,7700 -3,66 -7,72% 52.584.209,00 44,82 42,62 17/08/18 02:00
ASML HOLD NY REG ASML 197,3700 -0,49 -0,25% 730.907,00 197,66 193,90 17/08/18 02:00
AUTODESK INC ADSK 132,3500 -1,38 -1,03% 2.117.328,00 133,53 129,87 17/08/18 02:00
AUTOMATIC DATA P ADP 142,5500 1,31 0,93% 1.891.391,00 142,95 140,99 17/08/18 02:00
BAIDU SP ADR-A BIDU 222,6700 5,37 2,47% 5.497.982,00 225,07 217,09 17/08/18 02:00
BIOGEN BIIB 345,2200 2,29 0,67% 917.345,00 346,83 339,13 17/08/18 02:00
BIOMARIN PHARM BMRN 101,0100 0,69 0,69% 1.411.338,00 101,60 99,32 17/08/18 02:00
BOOKING HLDG BKNG 1.840,6800 15,69 0,86% 615.318,00 1.842,66 1.816,04 17/08/18 02:00
BROADCOM 1YD 181,7200 0,67 -0,08% 66,00 183,80 180,67 17/08/18 15:45
CA CA 43,6300 0,02 0,05% 2.742.691,00 43,70 43,54 17/08/18 02:00
CADENCE DESIGN CDNS 45,1800 -0,19 -0,42% 978.242,00 45,38 44,69 17/08/18 02:00
CELGENE CORP CELG 90,3700 0,22 0,24% 4.142.973,00 90,97 89,24 17/08/18 02:00
CERNER CORP CERN 65,2900 0,43 0,66% 1.925.031,00 65,43 64,02 17/08/18 02:00
CHARTER COMM RG-A CHTR 299,6400 -2,36 -0,78% 1.094.461,00 303,73 298,93 17/08/18 02:00
CHECK POINT SFTW CHKP 114,9400 0,63 0,55% 680.190,00 115,08 113,96 17/08/18 02:00
CINTAS CTAS 212,7800 0,85 0,40% 424.051,00 213,10 211,62 17/08/18 02:00
CISCO SYSTEMS CSCO 45,8700 0,71 1,57% 23.153.907,00 46,08 44,92 17/08/18 02:00
CITRIX SYSTEMS CTXS 110,8600 -0,46 -0,41% 2.426.706,00 111,14 109,44 17/08/18 02:00
COGNIZANT TECH SO-A CTSH 75,5600 0,46 0,61% 3.337.119,00 75,81 74,92 17/08/18 02:00
COMCAST-A CMCSA 35,6000 -0,06 -0,17% 12.079.509,00 35,85 35,35 17/08/18 02:00
COSTCO WHSL COST 225,6800 2,49 1,12% 1.980.933,00 225,88 222,15 17/08/18 02:00
CSX CSX 73,6900 0,25 0,34% 3.553.278,00 74,10 73,22 17/08/18 02:00
CTRIP INTL SP ADS CTRP 38,4500 0,13 0,34% 3.360.477,00 38,55 38,04 17/08/18 02:00
DENTSPLY SIRONA XRAY 38,6700 0,59 1,55% 1.890.567,00 38,86 37,77 17/08/18 02:00
DISH NETWORK RG-A DISH 35,1300 -0,14 -0,40% 2.874.115,00 35,39 34,52 17/08/18 02:00
DOLLAR TREE DLTR 95,6100 0,56 0,59% 1.821.995,00 96,09 94,28 17/08/18 02:00
EBAY EBAY 34,0100 0,24 0,71% 6.982.406,00 34,26 33,68 17/08/18 02:00
ELECTRONIC ARTS EA 128,0100 -1,70 -1,31% 3.805.594,00 129,44 126,98 17/08/18 02:00
EXPEDIA GROUP EXPE 131,0300 -0,17 -0,13% 858.118,00 131,66 129,91 17/08/18 02:00
EXPRESS SCRPTS H ESRX 87,3900 0,05 0,06% 2.805.909,00 87,65 86,77 17/08/18 02:00
FACEBOOK-A FB 173,8000 -0,90 -0,52% 24.893.176,00 176,22 172,04 17/08/18 02:00
FASTENAL FAST 59,5100 0,20 0,34% 1.514.253,00 59,79 59,26 17/08/18 02:00
FISERV INC FISV 79,4400 0,52 0,66% 1.635.214,00 79,63 78,72 17/08/18 02:00
GILEAD SCIENCES GILD 72,9200 -2,67 -3,53% 13.338.302,00 75,55 72,06 17/08/18 02:00
HASBRO INC HAS 98,5300 0,29 0,30% 930.071,00 99,13 98,12 17/08/18 02:00
HENRY SCHEIN HSIC 80,3400 1,17 1,48% 1.510.496,00 80,75 79,02 17/08/18 02:00
HOLOGIC HOLX 38,3300 0,17 0,45% 3.686.589,00 38,45 37,85 17/08/18 02:00
IDEXX LABS IDXX 243,5000 0,24 0,10% 309.336,00 243,89 240,89 17/08/18 02:00
ILLUMINA ILMN 325,8800 -1,10 -0,34% 1.772.579,00 329,82 324,11 17/08/18 02:00
INCYTE INCY 68,8000 0,95 1,40% 1.233.767,00 69,40 67,02 17/08/18 02:00
INTEL INTC 47,1000 -0,07 -0,15% 26.381.992,00 47,39 46,33 17/08/18 02:00
INTUIT INTU 207,8900 -1,80 -0,86% 2.001.168,00 210,50 206,21 17/08/18 02:00
INTUITIVE SURGIC ISRG 524,9200 1,02 0,19% 551.588,00 527,33 516,17 17/08/18 02:00
J.B.HUNT TRANSP JBHT 122,3400 0,69 0,57% 461.592,00 122,43 120,85 17/08/18 02:00
JD.COM SP ADR-A JD 32,2200 0,25 0,78% 20.065.932,00 32,45 31,07 17/08/18 02:00
KLA-TENCOR KLAC 112,4000 0,16 0,14% 2.816.365,00 113,06 108,36 17/08/18 02:00
LAM RESEARCH COR LRCX 169,9100 -4,38 -2,51% 4.219.359,00 171,12 166,32 17/08/18 02:00
LIBERTY GLOBAL RG-A LBTYA 26,5400 -0,12 -0,45% 1.938.250,00 26,75 26,28 17/08/18 02:00
LIBERTY GLOBAL RG-C LBTYK 25,8300 -0,16 -0,62% 1.703.585,00 25,98 25,54 17/08/18 02:00
MARRIOTT INTL RG-A MAR 123,8500 1,70 1,39% 2.652.814,00 123,88 121,42 17/08/18 02:00
MAXIM INTEGR PRO MXIM 59,9900 -0,16 -0,27% 2.033.994,00 60,25 59,02 17/08/18 02:00
MERCADOLIBRE MELI 324,2000 -10,60 -3,17% 860.165,00 334,66 321,57 17/08/18 02:00
MICROCHIP TECH MCHP 83,0100 1,22 1,49% 4.563.830,00 83,22 79,76 17/08/18 02:00
MICRON TECHNOLOG MU 47,1100 0,01 0,02% 34.464.220,00 47,36 45,62 17/08/18 02:00
MICROSOFT MSFT 107,5800 -0,06 -0,06% 18.061.512,00 107,90 106,69 17/08/18 02:00
MONDELEZ INTL RG-A MDLZ 42,7100 0,60 1,42% 6.394.919,00 42,83 42,02 17/08/18 02:00
MONSTER BEVERAGE MNST 62,1700 0,50 0,81% 1.756.156,00 62,28 61,43 17/08/18 02:00
MYLAN MYL 38,1500 0,30 0,79% 3.276.060,00 38,40 37,62 17/08/18 02:00
NETEASE SP ADR NTES 206,6300 6,38 3,19% 1.439.923,00 208,04 198,90 17/08/18 02:00
NETFLIX NFLX 316,7800 -5,66 -1,76% 10.407.908,00 324,37 312,96 17/08/18 02:00
NVIDIA NVDA 244,8200 -12,62 -4,90% 28.579.694,00 252,97 243,73 17/08/18 02:00
O REILLY AUTO ORLY 329,9600 1,42 0,43% 508.785,00 330,21 326,18 17/08/18 02:00
PACCAR PCAR 67,1600 1,48 2,25% 2.424.726,00 67,53 65,71 17/08/18 02:00
PAYCHEX INC PAYX 72,3200 0,43 0,60% 2.977.604,00 72,42 71,56 17/08/18 02:00
PAYPAL HOLDINGS PYPL 85,4500 0,13 0,15% 6.245.013,00 85,77 84,22 17/08/18 02:00
QUALCOMM QCOM 66,0600 0,30 0,46% 15.170.471,00 66,19 65,12 17/08/18 02:00
QURATE RETAIL-A QRTEA 21,8400 -0,12 -0,55% 1.631.278,00 21,90 21,64 17/08/18 02:00
REGENERON PHARMA REGN 374,2600 2,48 0,67% 669.593,00 377,86 370,17 17/08/18 02:00
ROSS STORES ROST 91,8700 0,13 0,14% 2.715.055,00 92,22 91,04 17/08/18 02:00
SEAGATE TECHNOLO STX 54,2600 1,21 2,28% 4.200.700,00 54,41 52,63 17/08/18 02:00
SHIRE SP ADR SHPG 170,4200 -1,08 -0,63% 532.083,00 170,58 169,12 17/08/18 02:00
SIRIUS XM HLDGS SIRI 6,9700 0,03 0,43% 11.454.394,00 7,02 6,91 17/08/18 02:00
SKYWORKS SOLUTIO SWKS 91,8500 0,44 0,48% 1.754.950,00 92,03 89,10 17/08/18 02:00
STARBUCKS SBUX 53,5600 0,52 0,98% 8.166.981,00 53,61 52,95 17/08/18 02:00
SYMANTEC SYMC 19,4600 0,05 0,26% 7.844.663,00 19,62 19,15 17/08/18 02:00
SYNOPSYS SNPS 93,3400 -0,08 -0,09% 820.380,00 93,50 92,54 17/08/18 02:00
T-MOBILE US TMUS 65,9000 -0,08 -0,12% 3.088.363,00 66,06 65,55 17/08/18 02:00
TAKE-TWO INTERAC TTWO 124,3000 -1,64 -1,30% 1.078.167,00 126,13 123,60 17/08/18 02:00
TESLA TSLA 305,5000 -29,95 -8,93% 18.958.612,00 326,77 303,53 17/08/18 02:00
TEXAS INSTRUMENT TXN 109,6400 0,24 0,22% 3.744.803,00 109,98 107,01 17/08/18 02:00
THE KRAFT HEINZ KHC 61,0200 0,99 1,65% 6.417.202,00 61,31 59,77 17/08/18 02:00
TWENTY-FIRSTCF-A FOXA 45,3800 -0,29 -0,64% 13.165.961,00 45,78 45,24 17/08/18 02:00
TWENTY-FIRSTCF-B FOX 44,8300 -0,29 -0,64% 4.069.361,00 45,12 44,69 17/08/18 02:00
ULTA BEAUTY ULTA 235,0400 1,87 0,80% 718.519,00 235,47 231,66 17/08/18 02:00
VERISK ANALYTICS VRSK 117,4200 0,36 0,31% 639.022,00 117,61 116,89 17/08/18 02:00
VERTEX PHARMACEU VRTX 176,0800 1,12 0,64% 981.740,00 177,00 173,59 17/08/18 02:00
VODAFONE GRP SP ADR VOD 22,7800 -0,07 -0,31% 3.668.889,00 22,84 22,59 17/08/18 02:00
WALGREENS BOOTS WBA 69,9900 0,37 0,53% 5.884.419,00 70,19 68,60 17/08/18 02:00
WESTERN DIGITAL WDC 64,6300 -0,43 -0,66% 3.401.825,00 64,94 63,65 17/08/18 02:00
WORKDAY-A WDAY 142,6500 2,60 1,86% 1.538.773,00 142,77 138,64 17/08/18 02:00
WYNN RESORTS WYNN 142,3300 2,73 1,96% 1.797.366,00 142,96 139,38 17/08/18 02:00
XILINX XLNX 71,0200 0,41 0,58% 1.302.904,00 71,17 69,70 17/08/18 02:00
Publicidad

Últimas Noticias