Publicidad
  • Un producto de Webfinancialgroup
  • 15 de Diciembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.594,9632  -173,0103 -2,5563%
14/12/2018 23:16 Apt. 6.679,9058 Vol. 0,00 Max. 6.710,41 Min. 6.585,31
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 47,7500 -0,76 -1,57% 7.161.356,00 48,45 46,97 14/12/18 02:00
ADOBE ADBE 230,0000 -18,08 -7,29% 12.189.411,00 240,92 229,91 14/12/18 02:00
ALEXION PHARM ALXN 109,4300 -3,00 -2,67% 2.120.832,00 112,24 108,86 14/12/18 02:00
ALIGN TECHNOLOGY ALGN 215,5700 -1,66 -0,76% 1.206.914,00 217,45 212,01 14/12/18 02:00
ALPHAB NON VTG-C GOOG 1.042,1000 -19,80 -1,86% 1.686.619,00 1.062,60 1.040,79 14/12/18 02:00
ALPHABET-A GOOGL 1.051,7100 -21,83 -2,03% 1.817.949,00 1.071,72 1.049,37 14/12/18 02:00
AMAZON.COM AMZN 1.591,9100 -66,47 -4,01% 6.367.163,00 1.642,57 1.585,00 14/12/18 02:00
AMERICAN AIRLINE AAL 32,4100 -0,05 -0,15% 8.558.597,00 33,27 32,08 14/12/18 02:00
AMGEN AMGN 192,0700 -5,46 -2,76% 2.981.307,00 196,15 191,66 14/12/18 02:00
ANALOG DEVICES ADI 87,2700 -1,19 -1,35% 2.947.820,00 88,39 86,97 14/12/18 02:00
APPLE AAPL 165,4800 -5,47 -3,20% 40.703.710,00 169,08 165,28 14/12/18 02:00
APPLIED MATERIAL AMAT 32,6500 -1,06 -3,14% 10.822.900,00 33,51 32,63 14/12/18 02:00
ASML HOLD NY REG ASML 161,0300 -3,06 -1,86% 692.515,00 164,18 160,82 14/12/18 02:00
AUTODESK INC ADSK 131,5000 -4,07 -3,00% 1.463.066,00 135,83 130,99 14/12/18 02:00
AUTOMATIC DATA P ADP 134,8200 -3,38 -2,45% 1.967.098,00 137,40 134,60 14/12/18 02:00
BAIDU SP ADR-A BIDU 177,5400 -2,36 -1,31% 2.075.132,00 180,51 176,48 14/12/18 02:00
BIOGEN BIIB 314,5500 -5,59 -1,75% 1.233.819,00 320,54 314,15 14/12/18 02:00
BIOMARIN PHARM BMRN 93,1100 -0,78 -0,83% 954.422,00 94,60 92,49 14/12/18 02:00
BOOKING HLDG BKNG 1.807,1400 -25,93 -1,41% 399.130,00 1.833,28 1.796,54 14/12/18 02:00
BROADCOM 1YD 228,7300 0,73 -0,94% 150,00 229,14 224,29 14/12/18 15:55
CADENCE DESIGN CDNS 43,2200 -0,89 -2,02% 1.293.979,00 44,01 42,51 14/12/18 02:00
CELGENE CORP CELG 68,2000 -1,54 -2,21% 5.409.924,00 69,33 68,13 14/12/18 02:00
CERNER CORP CERN 55,9100 -0,86 -1,51% 2.445.326,00 57,47 55,85 14/12/18 02:00
CHARTER COMM RG-A CHTR 309,4200 -2,06 -0,66% 959.303,00 313,90 307,51 14/12/18 02:00
CHECK POINT SFTW CHKP 107,4200 -1,02 -0,94% 761.524,00 109,29 106,91 14/12/18 02:00
CINTAS CTAS 169,7400 -2,10 -1,22% 596.788,00 171,69 169,30 14/12/18 02:00
CISCO SYSTEMS CSCO 45,8200 -1,65 -3,48% 27.364.513,00 46,62 45,64 14/12/18 02:00
CITRIX SYSTEMS CTXS 109,1400 -1,12 -1,02% 1.640.033,00 111,00 108,10 14/12/18 02:00
COGNIZANT TECH SO-A CTSH 67,7700 -1,31 -1,90% 2.945.319,00 68,87 67,58 14/12/18 02:00
COMCAST-A CMCSA 36,3400 -0,42 -1,14% 18.147.139,00 36,85 36,18 14/12/18 02:00
COSTCO WHSL COST 207,0600 -19,45 -8,59% 8.822.269,00 219,00 205,51 14/12/18 02:00
CSX CSX 65,8300 -3,01 -4,37% 5.722.184,00 68,28 65,58 14/12/18 02:00
CTRIP INTL SP ADS CTRP 28,1800 -0,12 -0,42% 4.866.982,00 28,77 27,73 14/12/18 02:00
DENTSPLY SIRONA XRAY 36,9700 -0,75 -1,99% 2.854.108,00 37,57 36,30 14/12/18 02:00
DOLLAR TREE DLTR 85,8600 0,81 0,95% 2.980.170,00 86,97 85,24 14/12/18 02:00
EBAY EBAY 28,9100 -0,11 -0,38% 11.101.090,00 29,14 28,75 14/12/18 02:00
ELECTRONIC ARTS EA 80,1600 -0,70 -0,87% 5.227.573,00 81,95 79,14 14/12/18 02:00
EXPEDIA GROUP EXPE 118,3600 -1,23 -1,03% 986.324,00 119,37 117,54 14/12/18 02:00
EXPRESS SCRPTS H ESRX 98,2200 -0,73 -0,74% 8.031.772,00 99,98 97,76 14/12/18 02:00
FACEBOOK-A FB 144,0600 -0,95 -0,66% 21.785.820,00 146,01 142,51 14/12/18 02:00
FASTENAL FAST 53,8700 -0,86 -1,57% 2.031.520,00 54,89 53,79 14/12/18 02:00
FISERV INC FISV 76,2800 -1,46 -1,88% 1.840.546,00 77,43 76,24 14/12/18 02:00
GILEAD SCIENCES GILD 65,5700 -1,78 -2,64% 8.253.606,00 67,17 65,38 14/12/18 02:00
HASBRO INC HAS 84,0600 0,30 0,36% 1.172.350,00 84,86 82,51 14/12/18 02:00
HENRY SCHEIN HSIC 80,5200 -3,27 -3,90% 1.630.388,00 83,63 80,48 14/12/18 02:00
HOLOGIC HOLX 41,9400 -0,90 -2,10% 1.746.432,00 42,71 41,84 14/12/18 02:00
IDEXX LABS IDXX 190,2700 -4,70 -2,41% 545.526,00 193,75 189,58 14/12/18 02:00
ILLUMINA ILMN 326,4600 -8,16 -2,44% 877.575,00 332,88 326,03 14/12/18 02:00
INCYTE INCY 66,2500 -1,04 -1,55% 1.184.886,00 67,64 65,66 14/12/18 02:00
INTEL INTC 47,8600 -0,43 -0,89% 26.372.077,00 48,76 47,85 14/12/18 02:00
INTUIT INTU 200,9300 -7,51 -3,60% 2.277.822,00 206,58 200,35 14/12/18 02:00
INTUITIVE SURGIC ISRG 491,8100 -20,44 -3,99% 755.428,00 507,93 491,38 14/12/18 02:00
J.B.HUNT TRANSP JBHT 92,6900 -3,18 -3,32% 1.294.702,00 94,93 92,47 14/12/18 02:00
JD.COM SP ADR-A JD 22,1700 -0,54 -2,38% 14.871.264,00 22,94 22,01 14/12/18 02:00
KLA-TENCOR KLAC 89,5100 -3,17 -3,42% 1.900.103,00 91,95 89,48 14/12/18 02:00
LAM RESEARCH COR LRCX 135,3700 -3,39 -2,44% 3.384.859,00 137,47 133,92 14/12/18 02:00
LIBERTY GLOBAL RG-A LBTYA 23,1100 -0,46 -1,95% 1.334.782,00 23,83 22,94 14/12/18 02:00
LIBERTY GLOBAL RG-C LBTYK 22,3200 -0,45 -1,98% 3.064.214,00 23,05 22,14 14/12/18 02:00
MARRIOTT INTL RG-A MAR 107,6600 -1,19 -1,09% 2.241.619,00 109,98 107,37 14/12/18 02:00
MAXIM INTEGR PRO MXIM 52,7800 -0,60 -1,12% 2.424.291,00 53,79 52,77 14/12/18 02:00
MERCADOLIBRE MELI 326,5200 -6,99 -2,10% 497.445,00 337,33 324,13 14/12/18 02:00
MICROCHIP TECH MCHP 71,6400 -0,79 -1,09% 2.841.994,00 72,96 71,15 14/12/18 02:00
MICRON TECHNOLOG MU 34,2000 -0,82 -2,34% 28.922.077,00 35,45 34,06 14/12/18 02:00
MICROSOFT MSFT 106,0300 -3,42 -3,12% 47.043.136,00 109,26 105,50 14/12/18 02:00
MONDELEZ INTL RG-A MDLZ 43,5500 -0,80 -1,80% 6.502.039,00 44,24 43,49 14/12/18 02:00
MONSTER BEVERAGE MNST 52,6900 -0,74 -1,39% 3.614.636,00 53,51 52,51 14/12/18 02:00
MYLAN MYL 29,0500 -0,99 -3,30% 3.440.874,00 29,96 28,97 14/12/18 02:00
NETEASE SP ADR NTES 248,0000 -5,33 -2,10% 916.956,00 251,95 246,12 14/12/18 02:00
NETFLIX NFLX 266,8400 -9,18 -3,33% 9.915.319,00 277,67 265,00 14/12/18 02:00
NVIDIA NVDA 146,4500 -2,44 -1,64% 11.795.531,00 150,59 145,50 14/12/18 02:00
NXP SEMICONDUCTO NXPI 77,5700 -1,26 -1,60% 3.194.475,00 79,45 77,28 14/12/18 02:00
O REILLY AUTO ORLY 348,1700 -6,39 -1,80% 663.178,00 356,40 347,81 14/12/18 02:00
PACCAR PCAR 56,5700 -0,74 -1,29% 1.882.153,00 57,46 56,52 14/12/18 02:00
PAYCHEX INC PAYX 65,9000 -1,48 -2,20% 1.981.609,00 67,12 65,70 14/12/18 02:00
PAYPAL HOLDINGS PYPL 85,9200 -1,64 -1,87% 6.869.115,00 87,94 85,42 14/12/18 02:00
PEPSICO PEP 113,9500 -4,40 -3,72% 7.404.239,00 117,55 113,67 14/12/18 02:00
QUALCOMM QCOM 57,6200 -0,47 -0,81% 13.551.412,00 59,00 57,36 14/12/18 02:00
QURATE RETAIL-A QRTEA 20,0700 -0,55 -2,67% 2.928.122,00 20,88 20,01 14/12/18 02:00
REGENERON PHARMA REGN 381,1700 2,66 0,70% 758.430,00 386,90 379,00 14/12/18 02:00
ROSS STORES ROST 79,2100 -1,61 -1,99% 3.368.137,00 81,66 79,03 14/12/18 02:00
SEAGATE TECHNOLO STX 38,5500 -0,85 -2,16% 3.245.639,00 39,40 38,37 14/12/18 02:00
SHIRE SP ADR SHPG 174,9500 -1,74 -0,98% 2.106.675,00 176,56 174,73 14/12/18 02:00
SIRIUS XM HLDGS SIRI 6,1700 -0,07 -1,12% 29.325.378,00 6,34 6,15 14/12/18 02:00
SKYWORKS SOLUTIO SWKS 68,6900 -0,93 -1,34% 1.666.432,00 70,00 68,39 14/12/18 02:00
STARBUCKS SBUX 65,3400 -1,57 -2,35% 16.834.020,00 65,84 63,58 14/12/18 02:00
SYMANTEC SYMC 21,5700 -0,91 -4,05% 7.649.828,00 22,47 21,02 14/12/18 02:00
SYNOPSYS SNPS 87,6500 -1,64 -1,84% 1.114.901,00 89,20 87,25 14/12/18 02:00
T-MOBILE US TMUS 65,6500 -0,71 -1,07% 2.872.853,00 66,69 65,39 14/12/18 02:00
TAKE-TWO INTERAC TTWO 103,4600 -2,44 -2,30% 1.762.608,00 105,90 102,24 14/12/18 02:00
TESLA TSLA 365,7100 -11,08 -2,94% 6.337.555,00 377,87 364,33 14/12/18 02:00
TEXAS INSTRUMENT TXN 94,2600 -1,58 -1,65% 6.318.260,00 95,99 94,23 14/12/18 02:00
THE KRAFT HEINZ KHC 47,4600 -1,01 -2,08% 5.653.409,00 48,45 47,37 14/12/18 02:00
TWENTY-FIRSTCF-A FOXA 49,0600 -0,08 -0,16% 10.875.390,00 49,34 48,90 14/12/18 02:00
TWENTY-FIRSTCF-B FOX 48,8000 -0,12 -0,25% 6.816.839,00 49,09 48,71 14/12/18 02:00
ULTA BEAUTY ULTA 246,8500 -4,67 -1,86% 910.282,00 251,68 246,04 14/12/18 02:00
VERISK ANALYTICS VRSK 113,8300 -1,63 -1,41% 1.166.789,00 114,87 112,95 14/12/18 02:00
VERTEX PHARMACEU VRTX 170,0600 -3,36 -1,94% 916.918,00 172,00 169,63 14/12/18 02:00
VODAFONE GRP SP ADR VOD 20,1200 0,03 0,15% 7.582.488,00 20,18 19,90 14/12/18 02:00
WALGREENS BOOTS WBA 78,7400 -3,58 -4,35% 9.282.451,00 80,10 78,44 14/12/18 02:00
WESTERN DIGITAL WDC 38,7800 -1,18 -2,95% 5.714.811,00 39,99 38,76 14/12/18 02:00
WORKDAY-A WDAY 162,0300 -2,62 -1,59% 2.137.190,00 164,00 159,31 14/12/18 02:00
WYNN RESORTS WYNN 106,7000 -1,41 -1,30% 2.033.261,00 109,17 105,70 14/12/18 02:00
XILINX XLNX 88,8200 -0,31 -0,35% 2.101.820,00 90,11 88,04 14/12/18 02:00
Publicidad

Últimas Noticias