Publicidad
  • Un producto de Webfinancialgroup
  • 25 de abril de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.787,5303  3,1178 0,0401%
25-04-2019 16:25 Apt. 7.850,7125 Vol. 0,00 Max. 7.851,97 Min. 7.778,23
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,8400 0,09 0,19% 1.659.865,00 47,04 46,14 25/04/19 16:25
ADOBE ADBE 274,8000 -0,65 -0,24% 504.965,00 279,52 274,38 25/04/19 16:24
ALEXION PHARM ALXN 129,7150 -0,38 -0,29% 330.818,00 132,47 128,93 25/04/19 16:25
ALIGN TECHNOLOGY ALGN 299,5950 2,52 0,85% 1.326.782,00 316,00 286,61 25/04/19 16:25
ALPHAB NON VTG-C GOOG 1.254,2060 -1,79 -0,14% 362.983,00 1.266,00 1.252,03 25/04/19 16:24
ALPHABET-A GOOGL 1.261,0800 1,03 0,08% 506.848,00 1.272,30 1.258,00 25/04/19 16:25
AMAZON.COM AMZN 1.903,3623 1,61 0,08% 1.227.878,00 1.922,45 1.902,10 25/04/19 16:25
AMERICAN AIRLINE AAL 33,9150 -0,08 -0,22% 1.383.257,00 34,25 33,56 25/04/19 16:25
AMGEN AMGN 178,0900 -0,21 -0,12% 496.073,00 178,11 175,92 25/04/19 16:25
ANALOG DEVICES ADI 114,2700 -3,02 -2,57% 429.065,00 116,40 113,93 25/04/19 16:24
APPLE AAPL 205,2700 -1,89 -0,91% 5.325.161,00 207,76 205,12 25/04/19 16:24
APPLIED MATERIAL AMAT 44,5550 0,10 0,21% 3.053.968,00 45,75 44,38 25/04/19 16:25
ASML HOLD NY REG ASML 204,6319 -0,78 -0,38% 237.100,00 207,31 204,02 25/04/19 16:24
AUTODESK INC ADSK 173,3400 -2,97 -1,68% 279.378,00 177,48 172,92 25/04/19 16:24
AUTOMATIC DATA P ADP 161,9200 -1,58 -0,97% 220.551,00 162,88 161,49 25/04/19 16:24
BAIDU SP ADR-A BIDU 167,4300 -1,87 -1,10% 816.712,00 169,07 166,44 25/04/19 16:24
BIOGEN BIIB 229,3300 4,93 2,20% 512.730,00 229,51 223,09 25/04/19 16:24
BIOMARIN PHARM BMRN 84,2950 -1,20 -1,40% 151.752,00 85,42 84,09 25/04/19 16:24
BOOKING HLDG BKNG 1.859,3100 -7,97 -0,43% 68.849,00 1.874,14 1.856,93 25/04/19 16:24
BROADCOM 1YD 278,3500 -3,10 -1,10% 93,00 285,05 278,35 25/04/19 16:14
CADENCE DESIGN CDNS 66,9600 -0,69 -1,02% 437.307,00 68,44 66,80 25/04/19 16:25
CELGENE CORP CELG 93,4200 0,32 0,34% 1.057.855,00 93,50 92,85 25/04/19 16:25
CERNER CORP CERN 64,1300 -0,02 -0,03% 390.175,00 64,26 63,16 25/04/19 16:25
CHARTER COMM RG-A CHTR 361,9700 1,47 0,41% 146.909,00 363,45 357,32 25/04/19 16:25
CHECK POINT SFTW CHKP 118,1400 -0,05 -0,04% 129.874,00 119,13 118,07 25/04/19 16:24
CINTAS CTAS 213,7300 -2,07 -0,96% 104.549,00 214,78 213,58 25/04/19 16:24
CISCO SYSTEMS CSCO 56,0550 -0,83 -1,45% 3.654.667,00 56,78 56,01 25/04/19 16:25
CITRIX SYSTEMS CTXS 97,2100 -3,25 -3,24% 450.874,00 100,17 96,81 25/04/19 16:24
COGNIZANT TECH SO-A CTSH 72,4300 -0,24 -0,33% 481.977,00 73,03 72,30 25/04/19 16:25
COMCAST-A CMCSA 42,9400 1,09 2,60% 7.146.817,00 43,29 42,11 25/04/19 16:25
COSTCO WHSL COST 244,6800 -3,28 -1,32% 247.738,00 247,15 244,65 25/04/19 16:24
CSX CSX 78,2600 -1,06 -1,34% 551.102,00 79,00 78,06 25/04/19 16:25
CTRIP INTL SP ADS CTRP 42,0600 -0,88 -2,05% 769.365,00 42,79 41,95 25/04/19 16:24
DENTSPLY SIRONA XRAY 49,6900 -0,71 -1,41% 264.409,00 50,12 48,90 25/04/19 16:24
DOLLAR TREE DLTR 109,9300 -0,28 -0,25% 219.719,00 110,55 109,40 25/04/19 16:24
EBAY EBAY 37,9200 -0,60 -1,56% 2.159.904,00 38,51 37,74 25/04/19 16:24
ELECTRONIC ARTS EA 92,9100 -1,24 -1,32% 471.243,00 94,20 92,68 25/04/19 16:24
EXPEDIA GROUP EXPE 124,7300 0,24 0,19% 198.103,00 125,38 123,96 25/04/19 16:24
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 194,4600 11,88 6,51% 24.994.072,00 198,48 192,42 25/04/19 16:25
FASTENAL FAST 70,1142 -1,24 -1,73% 338.788,00 70,90 70,01 25/04/19 16:25
FISERV INC FISV 86,0800 -0,45 -0,52% 448.234,00 86,76 85,88 25/04/19 16:25
GILEAD SCIENCES GILD 63,0750 0,28 0,44% 1.618.624,00 63,08 62,05 25/04/19 16:25
HASBRO INC HAS 101,3900 -1,79 -1,73% 530.093,00 102,98 98,99 25/04/19 16:24
HENRY SCHEIN HSIC 63,3300 -0,85 -1,32% 175.170,00 63,95 62,94 25/04/19 16:24
HOLOGIC HOLX 44,7800 0,05 0,11% 168.892,00 45,02 44,39 25/04/19 16:24
IDEXX LABS IDXX 224,0800 -0,50 -0,22% 102.011,00 225,42 222,25 25/04/19 16:24
ILLUMINA ILMN 314,9400 0,42 0,13% 189.138,00 316,19 312,50 25/04/19 16:24
INCYTE INCY 72,7300 -0,79 -1,07% 143.253,00 73,32 72,40 25/04/19 16:24
INTEL INTC 57,4500 -1,27 -2,16% 5.652.878,00 58,38 57,32 25/04/19 16:25
INTUIT INTU 260,7450 -3,30 -1,25% 211.859,00 264,35 260,44 25/04/19 16:24
INTUITIVE SURGIC ISRG 515,1300 6,99 1,38% 416.541,00 517,90 508,81 25/04/19 16:25
J.B.HUNT TRANSP JBHT 97,1049 -1,40 -1,42% 110.211,00 98,62 97,10 25/04/19 16:24
JD.COM SP ADR-A JD 28,5050 -1,16 -3,89% 6.097.292,00 29,50 28,46 25/04/19 16:25
KLA-TENCOR KLAC 124,2500 -1,39 -1,11% 294.338,00 128,21 123,94 25/04/19 16:24
LAM RESEARCH COR LRCX 203,8800 8,44 4,32% 1.750.186,00 209,50 202,50 25/04/19 16:24
LIBERTY GLOBAL RG-A LBTYA 26,7800 -0,47 -1,72% 138.927,00 27,14 26,74 25/04/19 16:24
LIBERTY GLOBAL RG-C LBTYK 25,9600 -0,44 -1,67% 519.958,00 26,26 25,91 25/04/19 16:25
MARRIOTT INTL RG-A MAR 134,4400 -1,04 -0,77% 144.593,00 135,70 134,18 25/04/19 16:24
MAXIM INTEGR PRO MXIM 59,0000 -1,19 -1,98% 279.283,00 60,03 58,83 25/04/19 16:25
MERCADOLIBRE MELI 463,5540 -22,46 -4,62% 355.024,00 487,32 460,00 25/04/19 16:24
MICROCHIP TECH MCHP 95,9900 -2,85 -2,88% 415.348,00 98,28 95,60 25/04/19 16:25
MICRON TECHNOLOG MU 43,4680 0,44 1,02% 11.280.315,00 44,65 43,30 25/04/19 16:25
MICROSOFT MSFT 129,2300 4,22 3,38% 16.132.765,00 131,37 128,83 25/04/19 16:25
MONDELEZ INTL RG-A MDLZ 49,9800 -0,40 -0,79% 1.297.743,00 50,11 49,77 25/04/19 16:25
MONSTER BEVERAGE MNST 57,0175 0,20 0,35% 784.763,00 57,06 55,78 25/04/19 16:25
MYLAN MYL 26,2200 -0,22 -0,83% 551.691,00 26,42 26,07 25/04/19 16:24
NETEASE SP ADR NTES 275,3100 1,13 0,41% 187.601,00 278,94 271,46 25/04/19 16:24
NETFLIX NFLX 368,0400 -6,19 -1,65% 1.678.189,00 374,76 367,69 25/04/19 16:24
NVIDIA NVDA 184,2800 -6,89 -3,60% 4.030.584,00 190,45 183,70 25/04/19 16:25
NXP SEMICONDUCTO NXPI 96,9950 -3,14 -3,13% 530.739,00 99,72 96,85 25/04/19 16:25
O REILLY AUTO ORLY 370,2512 -26,46 -6,67% 556.005,00 382,20 368,56 25/04/19 16:24
PACCAR PCAR 70,2000 -1,28 -1,79% 198.553,00 70,80 70,00 25/04/19 16:25
PAYCHEX INC PAYX 82,6350 -0,85 -1,01% 210.076,00 83,44 82,49 25/04/19 16:25
PAYPAL HOLDINGS PYPL 109,0500 1,83 1,71% 3.599.291,00 110,92 108,52 25/04/19 16:25
PEPSICO PEP 126,2150 -0,71 -0,56% 741.113,00 126,40 125,18 25/04/19 16:24
QUALCOMM QCOM 84,8697 -1,96 -2,26% 6.367.425,00 86,32 84,59 25/04/19 16:25
QURATE RETAIL-A QRTEA 16,9400 -0,18 -1,05% 180.894,00 17,14 16,94 25/04/19 16:24
REGENERON PHARMA REGN 339,3050 -1,16 -0,34% 111.573,00 342,03 337,66 25/04/19 16:24
ROSS STORES ROST 97,4100 -1,15 -1,17% 347.261,00 98,38 97,20 25/04/19 16:25
SEAGATE TECHNOLO STX 46,1700 -0,82 -1,75% 582.139,00 47,32 45,97 25/04/19 16:24
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 5,6800 -0,03 -0,53% 8.193.265,00 5,81 5,67 25/04/19 16:25
SKYWORKS SOLUTIO SWKS 87,3100 -2,59 -2,88% 206.268,00 89,73 87,15 25/04/19 16:24
STARBUCKS SBUX 76,4050 0,02 0,02% 1.575.630,00 76,50 75,95 25/04/19 16:25
SYMANTEC SYMC 24,0400 -0,21 -0,87% 666.514,00 24,33 23,97 25/04/19 16:25
SYNOPSYS SNPS 118,6100 -1,26 -1,05% 88.552,00 120,43 118,41 25/04/19 16:24
T-MOBILE US TMUS 72,9400 -0,39 -0,53% 262.001,00 73,37 72,51 25/04/19 16:25
TAKE-TWO INTERAC TTWO 93,1700 -0,43 -0,46% 220.636,00 94,22 92,86 25/04/19 16:25
TESLA TSLA 253,8900 -4,77 -1,84% 6.570.130,00 259,00 250,50 25/04/19 16:24
TEXAS INSTRUMENT TXN 116,2700 -2,16 -1,82% 1.240.016,00 118,42 115,91 25/04/19 16:25
THE KRAFT HEINZ KHC 32,5400 -0,22 -0,67% 1.219.313,00 32,74 32,46 25/04/19 16:25
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
ULTA BEAUTY ULTA 349,0000 -6,84 -1,92% 86.797,00 355,34 349,00 25/04/19 16:25
VERISK ANALYTICS VRSK 138,3008 -1,20 -0,86% 82.381,00 139,48 138,21 25/04/19 16:24
VERTEX PHARMACEU VRTX 172,3400 -0,24 -0,14% 144.649,00 173,16 170,20 25/04/19 16:24
VODAFONE GRP SP ADR VOD 17,8438 -0,13 -0,70% 619.782,00 17,91 17,82 25/04/19 16:24
WALGREENS BOOTS WBA 53,0200 -0,45 -0,84% 951.754,00 53,42 52,75 25/04/19 16:25
WESTERN DIGITAL WDC 52,8500 -1,09 -2,02% 1.161.587,00 54,65 52,53 25/04/19 16:25
WORKDAY-A WDAY 196,3800 1,01 0,52% 398.771,00 199,36 195,80 25/04/19 16:25
WYNN RESORTS WYNN 145,2100 0,81 0,56% 415.638,00 147,90 145,00 25/04/19 16:24
XILINX XLNX 117,9200 -21,80 -15,60% 10.119.784,00 126,60 116,70 25/04/19 16:25
Publicidad

Últimas Noticias