Publicidad
  • Un producto de Webfinancialgroup
  • 22 de Enero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.647,5633  -137,0445 -2,0199%
22/01/2019 19:13 Apt. 6.736,6462 Vol. 0,00 Max. 6.738,57 Min. 6.644,65
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,3000 -1,35 -2,77% 3.882.612,00 48,17 47,03 22/01/19 19:12
ADOBE ADBE 243,8400 -3,67 -1,48% 1.241.190,00 245,61 243,05 22/01/19 19:12
ALEXION PHARM ALXN 112,5450 -4,51 -3,85% 1.618.377,00 115,32 112,50 22/01/19 19:13
ALIGN TECHNOLOGY ALGN 215,9800 -4,11 -1,87% 712.213,00 221,65 215,71 22/01/19 19:11
ALPHAB NON VTG-C GOOG 1.071,7300 -26,53 -2,42% 575.395,00 1.091,51 1.071,73 22/01/19 19:13
ALPHABET-A GOOGL 1.079,7600 -27,54 -2,49% 675.988,00 1.098,97 1.079,21 22/01/19 19:13
AMAZON.COM AMZN 1.643,3500 -52,85 -3,12% 3.017.760,00 1.681,87 1.643,17 22/01/19 19:13
AMERICAN AIRLINE AAL 32,8600 -1,11 -3,27% 8.271.788,00 33,88 32,82 22/01/19 19:13
AMGEN AMGN 202,3800 -1,50 -0,74% 889.929,00 203,48 201,54 22/01/19 19:12
ANALOG DEVICES ADI 89,0650 -2,30 -2,51% 1.084.543,00 90,75 89,01 22/01/19 19:13
APPLE AAPL 154,2700 -2,55 -1,63% 13.097.847,00 156,73 154,19 22/01/19 19:13
APPLIED MATERIAL AMAT 34,2850 -1,43 -3,99% 5.384.396,00 35,37 34,26 22/01/19 19:12
ASML HOLD NY REG ASML 158,7900 -3,91 -2,40% 561.154,00 161,00 158,79 22/01/19 19:11
AUTODESK INC ADSK 139,3650 -2,37 -1,67% 995.455,00 141,52 139,21 22/01/19 19:12
AUTOMATIC DATA P ADP 132,2600 -2,92 -2,16% 901.208,00 134,52 132,04 22/01/19 19:13
BAIDU SP ADR-A BIDU 160,6600 -10,70 -6,24% 3.949.197,00 167,46 160,57 22/01/19 19:13
BIOGEN BIIB 336,0819 -1,34 -0,40% 449.925,00 340,70 333,66 22/01/19 19:12
BIOMARIN PHARM BMRN 95,6150 -2,08 -2,12% 855.025,00 97,71 95,11 22/01/19 19:12
BOOKING HLDG BKNG 1.703,7100 -56,55 -3,21% 204.401,00 1.759,67 1.703,11 22/01/19 19:12
BROADCOM 1YD 225,6000 -1,80 -1,91% 88,00 228,97 225,60 22/01/19 16:33
CADENCE DESIGN CDNS 45,7400 -0,88 -1,89% 411.432,00 46,60 45,68 22/01/19 19:12
CELGENE CORP CELG 84,7800 -1,49 -1,73% 5.343.212,00 85,80 84,38 22/01/19 19:13
CERNER CORP CERN 52,9150 -1,15 -2,12% 2.180.213,00 53,90 52,70 22/01/19 19:13
CHARTER COMM RG-A CHTR 285,0250 -6,38 -2,19% 593.883,00 290,92 284,67 22/01/19 19:12
CHECK POINT SFTW CHKP 106,5050 -0,34 -0,31% 413.425,00 107,69 106,35 22/01/19 19:12
CINTAS CTAS 182,2200 -2,69 -1,45% 126.259,00 184,65 182,12 22/01/19 19:12
CISCO SYSTEMS CSCO 44,6698 -0,36 -0,80% 8.573.499,00 45,24 44,61 22/01/19 19:13
CITRIX SYSTEMS CTXS 107,8000 -0,94 -0,86% 539.321,00 108,93 107,70 22/01/19 19:12
COGNIZANT TECH SO-A CTSH 66,4161 -1,40 -2,07% 1.395.139,00 67,69 66,32 22/01/19 19:12
COMCAST-A CMCSA 35,3850 -0,83 -2,28% 10.443.764,00 36,09 35,33 22/01/19 19:13
COSTCO WHSL COST 212,0800 -1,51 -0,71% 901.169,00 215,56 211,69 22/01/19 19:12
CSX CSX 66,1533 -1,21 -1,79% 2.343.283,00 67,25 66,14 22/01/19 19:12
CTRIP INTL SP ADS CTRP 31,1900 -1,21 -3,73% 3.130.942,00 32,01 31,15 22/01/19 19:13
DENTSPLY SIRONA XRAY 40,3400 -0,49 -1,20% 432.773,00 40,83 40,31 22/01/19 19:13
DOLLAR TREE DLTR 95,7300 1,07 1,13% 990.166,00 96,73 94,12 22/01/19 19:13
EBAY EBAY 32,8050 1,81 5,82% 38.736.682,00 34,75 32,73 22/01/19 19:13
ELECTRONIC ARTS EA 90,7100 -1,81 -1,96% 1.623.003,00 91,99 90,01 22/01/19 19:13
EXPEDIA GROUP EXPE 114,8750 -3,61 -3,04% 392.193,00 118,01 114,51 22/01/19 19:13
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 147,5700 -2,48 -1,65% 12.051.206,00 151,53 147,47 22/01/19 19:13
FASTENAL FAST 58,9100 -0,44 -0,74% 1.520.659,00 59,66 58,71 22/01/19 19:13
FISERV INC FISV 77,2850 -0,54 -0,69% 5.797.388,00 77,80 77,01 22/01/19 19:13
GILEAD SCIENCES GILD 68,3700 -0,81 -1,17% 2.831.479,00 68,74 68,03 22/01/19 19:13
HASBRO INC HAS 88,6500 -0,20 -0,23% 354.107,00 89,30 87,34 22/01/19 19:12
HENRY SCHEIN HSIC 77,0300 -2,27 -2,86% 595.777,00 78,90 76,98 22/01/19 19:12
HOLOGIC HOLX 43,9500 -0,17 -0,39% 900.952,00 44,26 43,02 22/01/19 19:12
IDEXX LABS IDXX 199,8900 -0,98 -0,49% 178.786,00 201,09 198,82 22/01/19 19:13
ILLUMINA ILMN 303,1900 -9,56 -3,06% 351.871,00 312,37 302,65 22/01/19 19:12
INCYTE INCY 77,0500 -1,37 -1,75% 536.732,00 78,00 76,38 22/01/19 19:12
INTEL INTC 48,0370 -1,15 -2,34% 10.367.102,00 48,98 48,03 22/01/19 19:13
INTUIT INTU 212,4700 -1,40 -0,65% 490.842,00 215,82 212,23 22/01/19 19:12
INTUITIVE SURGIC ISRG 534,8325 -7,72 -1,42% 343.053,00 539,65 533,47 22/01/19 19:12
J.B.HUNT TRANSP JBHT 103,5700 -2,54 -2,39% 620.787,00 105,92 103,53 22/01/19 19:12
JD.COM SP ADR-A JD 21,8300 -1,43 -6,15% 10.941.399,00 22,91 21,80 22/01/19 19:13
KLA-TENCOR KLAC 92,9100 -2,82 -2,95% 482.996,00 95,18 92,76 22/01/19 19:13
LAM RESEARCH COR LRCX 139,5300 -8,02 -5,44% 1.390.147,00 146,53 139,50 22/01/19 19:12
LIBERTY GLOBAL RG-A LBTYA 22,0900 -0,07 -0,32% 895.272,00 22,13 21,71 22/01/19 19:12
LIBERTY GLOBAL RG-C LBTYK 21,5800 0,01 0,05% 1.136.216,00 21,61 21,14 22/01/19 19:12
MARRIOTT INTL RG-A MAR 106,3800 -2,67 -2,45% 1.272.635,00 108,85 106,12 22/01/19 19:13
MAXIM INTEGR PRO MXIM 51,8800 -1,73 -3,23% 1.335.516,00 53,22 51,88 22/01/19 19:12
MERCADOLIBRE MELI 327,8500 -22,81 -6,50% 293.330,00 342,38 326,67 22/01/19 19:12
MICROCHIP TECH MCHP 74,6000 -3,04 -3,92% 985.251,00 77,10 74,57 22/01/19 19:12
MICRON TECHNOLOG MU 33,7600 -2,00 -5,59% 20.923.797,00 35,25 33,75 22/01/19 19:13
MICROSOFT MSFT 105,7250 -1,99 -1,84% 13.145.088,00 107,10 105,47 22/01/19 19:13
MONDELEZ INTL RG-A MDLZ 42,7700 -0,59 -1,36% 4.207.369,00 43,34 42,64 22/01/19 19:13
MONSTER BEVERAGE MNST 54,6900 -0,89 -1,60% 846.924,00 55,45 54,52 22/01/19 19:13
MYLAN MYL 28,6600 -0,93 -3,14% 2.601.269,00 29,26 28,35 22/01/19 19:12
NETEASE SP ADR NTES 243,8800 -8,80 -3,48% 300.409,00 249,68 242,47 22/01/19 19:12
NETFLIX NFLX 327,3033 -11,80 -3,48% 10.467.682,00 336,88 327,00 22/01/19 19:13
NVIDIA NVDA 149,5900 -7,34 -4,68% 9.407.536,00 156,18 149,42 22/01/19 19:13
NXP SEMICONDUCTO NXPI 78,7450 -2,05 -2,53% 1.797.411,00 80,25 78,53 22/01/19 19:13
O REILLY AUTO ORLY 344,5400 -6,96 -1,98% 241.593,00 352,63 344,02 22/01/19 19:12
PACCAR PCAR 61,5800 -1,40 -2,22% 791.792,00 62,58 61,55 22/01/19 19:13
PAYCHEX INC PAYX 68,8600 -1,04 -1,49% 540.416,00 69,80 68,83 22/01/19 19:12
PAYPAL HOLDINGS PYPL 89,5400 -1,58 -1,73% 3.314.723,00 90,97 89,42 22/01/19 19:13
PEPSICO PEP 109,0600 -1,01 -0,92% 1.753.252,00 110,23 108,94 22/01/19 19:12
QUALCOMM QCOM 54,1000 -1,17 -2,12% 8.985.332,00 54,99 53,94 22/01/19 19:13
QURATE RETAIL-A QRTEA 21,2200 -0,35 -1,62% 764.393,00 21,96 21,22 22/01/19 19:12
REGENERON PHARMA REGN 406,1800 -12,66 -3,02% 338.690,00 421,99 405,98 22/01/19 19:13
ROSS STORES ROST 91,6100 -1,40 -1,51% 826.868,00 92,78 91,45 22/01/19 19:12
SEAGATE TECHNOLO STX 38,6000 -1,63 -4,05% 1.653.796,00 40,20 38,60 22/01/19 19:12
SHIRE SP ADR SHPG 179,2000 0,00 0,00% 0,00 181,22 175,71 04/01/19 02:00
SIRIUS XM HLDGS SIRI 5,8500 -0,20 -3,31% 11.784.590,00 6,04 5,83 22/01/19 19:12
SKYWORKS SOLUTIO SWKS 68,8000 -1,27 -1,81% 663.062,00 69,82 68,62 22/01/19 19:12
STARBUCKS SBUX 65,3900 0,69 1,07% 8.264.667,00 66,21 64,75 22/01/19 19:13
SYMANTEC SYMC 19,6700 -0,44 -2,19% 2.240.321,00 19,98 19,59 22/01/19 19:12
SYNOPSYS SNPS 90,2600 -1,23 -1,34% 401.629,00 91,39 90,17 22/01/19 19:12
T-MOBILE US TMUS 66,3200 -0,64 -0,96% 1.001.566,00 67,19 66,27 22/01/19 19:13
TAKE-TWO INTERAC TTWO 107,3000 -0,96 -0,89% 620.038,00 108,22 107,13 22/01/19 19:12
TESLA TSLA 299,0800 -3,18 -1,05% 8.104.615,00 308,00 295,50 22/01/19 19:13
TEXAS INSTRUMENT TXN 95,9800 -3,44 -3,46% 4.717.819,00 98,43 95,96 22/01/19 19:13
THE KRAFT HEINZ KHC 46,7200 -0,81 -1,70% 3.875.683,00 47,90 46,51 22/01/19 19:12
TWENTY-FIRSTCF-A FOXA 48,6900 -0,05 -0,10% 2.743.750,00 48,88 48,46 22/01/19 19:12
TWENTY-FIRSTCF-B FOX 48,3500 0,00 0,00% 1.276.732,00 48,49 48,12 22/01/19 19:12
ULTA BEAUTY ULTA 289,5200 -1,98 -0,68% 386.102,00 294,44 285,82 22/01/19 19:12
VERISK ANALYTICS VRSK 115,8100 0,11 0,10% 382.345,00 116,40 114,85 22/01/19 19:13
VERTEX PHARMACEU VRTX 193,2200 -1,48 -0,76% 927.670,00 195,81 192,39 22/01/19 19:13
VODAFONE GRP SP ADR VOD 19,1650 -0,14 -0,70% 2.208.434,00 19,26 19,13 22/01/19 19:13
WALGREENS BOOTS WBA 71,2098 -1,22 -1,68% 2.316.548,00 72,32 71,10 22/01/19 19:12
WESTERN DIGITAL WDC 37,6150 -1,59 -4,04% 3.381.399,00 38,97 37,49 22/01/19 19:12
WORKDAY-A WDAY 171,4300 -0,65 -0,38% 763.928,00 172,44 169,06 22/01/19 19:12
WYNN RESORTS WYNN 110,4600 -4,72 -4,10% 983.290,00 114,50 109,05 22/01/19 19:12
XILINX XLNX 89,8600 -3,66 -3,91% 1.489.867,00 92,88 89,81 22/01/19 19:13
Publicidad

Últimas Noticias