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

NASDAQ 100 (NDX)

7.357,8986  -17,9179 -0,2429%
16/07/2018 23:16 Apt. 7.381,0320 Vol. 0,00 Max. 7.390,64 Min. 7.346,34
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,2300 -1,27 -1,56% 4.153.266,00 81,64 80,10 16/07/18 02:00
ADOBE SYSTEMS ADBE 254,6800 -3,91 -1,51% 2.165.057,00 259,04 253,83 16/07/18 02:00
ALEXION PHARM ALXN 134,5800 -1,29 -0,95% 1.132.168,00 136,87 133,80 16/07/18 02:00
ALIGN TECHNOLOGY ALGN 362,2800 -1,17 -0,32% 400.601,00 366,32 358,02 16/07/18 02:00
ALPHAB NON VTG-C GOOG 1.183,8600 -4,96 -0,42% 1.055.662,00 1.191,00 1.179,28 16/07/18 02:00
ALPHABET-A GOOGL 1.196,5100 -7,91 -0,66% 1.339.237,00 1.208,71 1.193,40 16/07/18 02:00
AMAZON.COM AMZN 1.822,4900 9,46 0,52% 5.466.195,00 1.841,95 1.814,45 16/07/18 02:00
AMERICAN AIRLINE AAL 37,2800 0,16 0,43% 5.358.592,00 37,58 36,93 16/07/18 02:00
AMGEN AMGN 194,8800 -1,03 -0,53% 1.824.843,00 196,57 194,11 16/07/18 02:00
ANALOG DEVICES ADI 97,6400 -0,48 -0,49% 1.380.079,00 98,39 97,32 16/07/18 02:00
APPLE AAPL 190,9100 -0,42 -0,22% 15.043.110,00 192,65 190,42 16/07/18 02:00
APPLIED MATERIAL AMAT 46,3100 0,18 0,39% 7.228.530,00 46,66 45,96 16/07/18 02:00
ASML HOLD NY REG ASML 200,0800 0,89 0,45% 1.153.584,00 201,14 199,37 16/07/18 02:00
AUTODESK INC ADSK 136,2400 -0,97 -0,71% 899.399,00 137,32 135,76 16/07/18 02:00
AUTOMATIC DATA P ADP 137,1200 -0,22 -0,16% 1.021.319,00 137,80 136,93 16/07/18 02:00
BAIDU SP ADR-A BIDU 267,0800 -0,11 -0,04% 1.514.364,00 269,74 266,00 16/07/18 02:00
BIOGEN BIIB 353,0300 4,55 1,31% 1.460.137,00 353,20 346,10 16/07/18 02:00
BIOMARIN PHARM BMRN 102,7300 -0,88 -0,85% 942.669,00 104,00 101,87 16/07/18 02:00
BOOKING HLDG BKNG 2.020,0000 -11,44 -0,56% 411.209,00 2.033,90 2.015,26 16/07/18 02:00
BROADCOM 1YD 171,6600 -0,88 -0,13% 26,00 171,66 171,00 17/07/18 08:00
CA CA 44,0500 -0,01 -0,02% 8.849.216,00 44,09 44,00 16/07/18 02:00
CADENCE DESIGN CDNS 45,0700 -0,22 -0,49% 756.663,00 45,37 44,97 16/07/18 02:00
CELGENE CORP CELG 85,2300 -0,46 -0,54% 4.853.434,00 86,04 84,53 16/07/18 02:00
CERNER CORP CERN 61,0300 -0,44 -0,72% 1.188.593,00 61,50 60,91 16/07/18 02:00
CHARTER COMM RG-A CHTR 304,1900 -0,65 -0,21% 710.087,00 307,06 301,86 16/07/18 02:00
CHECK POINT SFTW CHKP 108,9700 -0,34 -0,31% 806.705,00 109,68 108,83 16/07/18 02:00
CINTAS CTAS 192,5000 -3,21 -1,64% 512.063,00 196,02 192,17 16/07/18 02:00
CISCO SYSTEMS CSCO 42,5000 0,72 1,72% 24.467.954,00 42,94 42,00 16/07/18 02:00
CITRIX SYSTEMS CTXS 109,9700 0,20 0,18% 944.242,00 110,22 109,37 16/07/18 02:00
COGNIZANT TECH SO-A CTSH 81,9600 0,25 0,31% 3.032.270,00 82,38 81,66 16/07/18 02:00
COMCAST-A CMCSA 34,9700 0,27 0,78% 22.937.767,00 35,27 34,65 16/07/18 02:00
COSTCO WHSL COST 214,8500 -1,69 -0,78% 2.078.572,00 217,13 213,90 16/07/18 02:00
CSX CSX 64,0000 -0,71 -1,10% 8.317.904,00 65,22 63,29 16/07/18 02:00
CTRIP INTL SP ADS CTRP 44,3700 -0,63 -1,40% 3.131.765,00 44,92 44,20 16/07/18 02:00
DENTSPLY SIRONA XRAY 44,7200 -0,63 -1,39% 2.619.001,00 45,40 44,54 16/07/18 02:00
DISH NETWORK RG-A DISH 32,7600 -0,83 -2,47% 2.989.398,00 33,99 32,66 16/07/18 02:00
DOLLAR TREE DLTR 86,0900 -0,66 -0,76% 1.629.361,00 86,70 85,24 16/07/18 02:00
EBAY EBAY 37,7300 0,12 0,32% 11.576.858,00 38,06 37,50 16/07/18 02:00
ELECTRONIC ARTS EA 146,6800 -2,05 -1,38% 1.917.700,00 149,10 146,43 16/07/18 02:00
EXPEDIA GROUP EXPE 126,6600 -0,29 -0,23% 898.147,00 127,50 126,24 16/07/18 02:00
EXPRESS SCRPTS H ESRX 80,9300 -0,55 -0,68% 1.982.215,00 81,44 80,50 16/07/18 02:00
FACEBOOK-A FB 207,2300 -0,09 -0,04% 11.078.209,00 208,72 206,84 16/07/18 02:00
FASTENAL FAST 55,4300 0,19 0,34% 2.796.694,00 55,51 54,72 16/07/18 02:00
FISERV INC FISV 76,8700 -0,58 -0,75% 979.371,00 77,77 76,65 16/07/18 02:00
GILEAD SCIENCES GILD 77,2600 -0,12 -0,16% 3.093.460,00 77,85 76,73 16/07/18 02:00
HASBRO INC HAS 94,3500 -2,17 -2,25% 2.469.711,00 95,14 93,67 16/07/18 02:00
HENRY SCHEIN HSIC 74,0800 -0,78 -1,04% 691.475,00 75,03 73,85 16/07/18 02:00
HOLOGIC HOLX 41,0900 -0,92 -2,19% 1.184.595,00 42,00 41,04 16/07/18 02:00
IDEXX LABS IDXX 237,9200 -0,23 -0,10% 253.693,00 239,67 236,54 16/07/18 02:00
ILLUMINA ILMN 301,9900 -5,00 -1,63% 694.989,00 314,96 301,16 16/07/18 02:00
INCYTE INCY 70,1100 -0,08 -0,11% 1.139.453,00 70,95 69,73 16/07/18 02:00
INTEL INTC 52,0100 -0,21 -0,40% 15.951.549,00 52,32 51,87 16/07/18 02:00
INTUIT INTU 214,4600 0,75 0,35% 623.362,00 214,92 213,43 16/07/18 02:00
INTUITIVE SURGIC ISRG 518,0600 -6,28 -1,20% 798.913,00 524,33 512,42 16/07/18 02:00
J.B.HUNT TRANSP JBHT 121,1300 -0,70 -0,57% 4.856.198,00 129,98 116,14 16/07/18 02:00
JD.COM SP ADR-A JD 38,0400 -0,23 -0,60% 6.270.887,00 38,31 37,79 16/07/18 02:00
KLA-TENCOR KLAC 104,1600 -0,70 -0,67% 903.912,00 104,72 103,96 16/07/18 02:00
LAM RESEARCH COR LRCX 171,7900 0,00 0,00% 1.873.645,00 172,90 170,77 16/07/18 02:00
LIBERTY GLOBAL RG-A LBTYA 28,8100 -0,58 -1,97% 1.249.784,00 29,58 28,59 16/07/18 02:00
LIBERTY GLOBAL RG-C LBTYK 27,9500 -0,38 -1,34% 3.354.283,00 28,52 27,61 16/07/18 02:00
MARRIOTT INTL RG-A MAR 130,7900 -0,22 -0,17% 1.444.190,00 131,44 130,26 16/07/18 02:00
MAXIM INTEGR PRO MXIM 60,6700 0,00 0,00% 1.256.643,00 61,41 60,53 16/07/18 02:00
MERCADOLIBRE MELI 343,2500 15,57 4,75% 1.031.776,00 346,66 326,26 16/07/18 02:00
MICROCHIP TECH MCHP 94,1100 0,08 0,09% 1.080.521,00 94,83 93,85 16/07/18 02:00
MICRON TECHNOLOG MU 56,1500 -0,20 -0,35% 25.735.182,00 57,18 56,06 16/07/18 02:00
MICROSOFT MSFT 104,9100 -0,52 -0,49% 21.786.912,00 105,82 104,52 16/07/18 02:00
MONDELEZ INTL RG-A MDLZ 42,3100 -0,52 -1,21% 6.823.883,00 42,86 42,13 16/07/18 02:00
MONSTER BEVERAGE MNST 61,0700 -0,14 -0,23% 1.460.679,00 61,48 60,80 16/07/18 02:00
MYLAN MYL 36,4000 -0,18 -0,49% 1.749.413,00 36,54 36,24 16/07/18 02:00
NETEASE SP ADR NTES 268,0700 1,96 0,74% 507.383,00 269,92 264,50 16/07/18 02:00
NETFLIX NFLX 400,4800 4,68 1,18% 22.959.984,00 403,36 391,75 16/07/18 02:00
NVIDIA NVDA 248,2000 -1,12 -0,45% 4.925.926,00 250,34 247,70 16/07/18 02:00
O REILLY AUTO ORLY 285,3200 -0,68 -0,24% 624.824,00 287,63 283,39 16/07/18 02:00
PACCAR PCAR 62,5700 -0,88 -1,39% 1.836.693,00 63,51 62,36 16/07/18 02:00
PAYCHEX INC PAYX 69,9800 -0,56 -0,79% 2.509.268,00 70,99 69,83 16/07/18 02:00
PAYPAL HOLDINGS PYPL 87,7700 -0,22 -0,25% 4.452.265,00 88,34 87,48 16/07/18 02:00
QUALCOMM QCOM 58,3500 -0,04 -0,07% 5.907.106,00 58,84 58,06 16/07/18 02:00
QURATE RETAIL-A QRTEA 21,9900 0,04 0,18% 1.961.584,00 22,14 21,76 16/07/18 02:00
REGENERON PHARMA REGN 364,7500 -2,89 -0,79% 596.403,00 368,56 359,76 16/07/18 02:00
ROSS STORES ROST 85,1400 -0,02 -0,02% 1.661.957,00 85,62 84,12 16/07/18 02:00
SEAGATE TECHNOLO STX 58,4500 -0,57 -0,97% 1.240.772,00 58,91 58,14 16/07/18 02:00
SHIRE SP ADR SHPG 172,0600 -0,82 -0,47% 489.507,00 172,79 171,68 16/07/18 02:00
SIRIUS XM HLDGS SIRI 7,0400 -0,06 -0,85% 10.468.606,00 7,13 7,01 16/07/18 02:00
SKYWORKS SOLUTIO SWKS 99,7600 0,16 0,16% 1.476.336,00 100,62 99,11 16/07/18 02:00
STARBUCKS SBUX 50,9400 -0,68 -1,32% 16.974.920,00 51,55 50,69 16/07/18 02:00
SYMANTEC SYMC 21,5500 -0,12 -0,55% 5.341.043,00 21,73 21,50 16/07/18 02:00
SYNOPSYS SNPS 91,4900 0,08 0,09% 864.334,00 91,79 91,21 16/07/18 02:00
T-MOBILE US TMUS 61,6300 -0,05 -0,08% 1.695.138,00 62,09 61,51 16/07/18 02:00
TAKE-TWO INTERAC TTWO 125,8900 -0,46 -0,36% 1.060.134,00 126,89 125,67 16/07/18 02:00
TESLA TSLA 310,1000 -8,77 -2,75% 7.818.655,00 315,16 306,25 16/07/18 02:00
TEXAS INSTRUMENT TXN 114,5600 -0,58 -0,50% 3.013.880,00 115,49 114,42 16/07/18 02:00
THE KRAFT HEINZ KHC 62,6400 -1,21 -1,90% 4.164.898,00 63,99 62,59 16/07/18 02:00
TWENTY-FIRSTCF-A FOXA 46,7100 -0,85 -1,79% 18.565.900,00 47,51 46,28 16/07/18 02:00
TWENTY-FIRSTCF-B FOX 46,4100 -0,78 -1,65% 6.315.885,00 47,28 45,98 16/07/18 02:00
ULTA BEAUTY ULTA 255,5000 -4,37 -1,68% 864.877,00 260,50 253,95 16/07/18 02:00
VERISK ANALYTICS VRSK 112,0100 -1,03 -0,91% 765.903,00 113,06 111,84 16/07/18 02:00
VERTEX PHARMACEU VRTX 181,2200 0,72 0,40% 1.961.482,00 182,41 179,55 16/07/18 02:00
VODAFONE GRP SP ADR VOD 24,2200 0,06 0,25% 3.123.423,00 24,27 24,05 16/07/18 02:00
WALGREENS BOOTS WBA 65,1600 -0,01 -0,02% 8.619.522,00 65,44 64,65 16/07/18 02:00
WESTERN DIGITAL WDC 78,4300 -1,09 -1,37% 2.174.714,00 79,68 78,23 16/07/18 02:00
WORKDAY-A WDAY 132,8800 -1,88 -1,40% 1.302.323,00 135,61 132,44 16/07/18 02:00
WYNN RESORTS WYNN 166,0300 0,79 0,48% 1.373.895,00 166,77 164,48 16/07/18 02:00
XILINX XLNX 67,7200 -0,27 -0,40% 816.110,00 68,24 67,64 16/07/18 02:00
Publicidad

Últimas Noticias