Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Junio de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.280,7047  52,6612 0,7286%
20/06/2018 23:16 Apt. 7.264,8460 Vol. 0,00 Max. 7.309,99 Min. 7.256,87
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 76,8400 -0,40 -0,52% 301,00 77,67 76,78 20/06/18 02:00
ADOBE SYSTEMS ADBE 251,2400 -0,50 -0,20% 26,00 254,80 250,98 20/06/18 02:00
ALEXION PHARM ALXN 124,5200 2,61 2,14% 20,00 124,77 121,86 20/06/18 02:00
ALIGN TECHNOLOGY ALGN 364,7000 -0,54 -0,15% 794.169,00 369,20 362,69 20/06/18 02:00
ALPHAB NON VTG-C GOOG 1.169,8400 1,78 0,15% 434,00 1.186,29 1.169,16 20/06/18 02:00
ALPHABET-A GOOGL 1.184,0700 5,38 0,46% 129,00 1.201,49 1.182,03 20/06/18 02:00
AMAZON.COM AMZN 1.750,0800 15,30 0,88% 5.826,00 1.762,93 1.741,36 20/06/18 02:00
AMERICAN AIRLINE AAL 42,0300 0,52 1,25% 300,00 42,34 41,35 20/06/18 02:00
AMGEN AMGN 186,5100 0,32 0,17% 2.415.223,00 187,51 184,74 20/06/18 02:00
ANALOG DEVICES ADI 101,0000 0,94 0,94% 1.419.235,00 101,07 99,78 20/06/18 02:00
APPLE AAPL 186,5000 0,81 0,44% 5.524,00 187,20 185,73 20/06/18 02:00
APPLIED MATERIAL AMAT 48,5800 0,03 0,06% 2.100,00 48,98 48,14 20/06/18 02:00
ASML HOLD NY REG ASML 205,5000 -0,68 -0,33% 8.100,00 206,56 204,42 20/06/18 02:00
AUTODESK INC ADSK 140,9400 -0,10 -0,07% 2.199.764,00 142,94 140,66 20/06/18 02:00
AUTOMATIC DATA P ADP 137,7900 -0,81 -0,58% 1.919.059,00 139,24 137,70 20/06/18 02:00
BAIDU SP ADR-A BIDU 264,0600 1,95 0,74% 9,00 264,79 259,42 20/06/18 02:00
BIOGEN BIIB 296,8600 4,82 1,65% 1.273.598,00 298,44 292,37 20/06/18 02:00
BIOMARIN PHARM BMRN 98,3400 2,72 2,84% 15,00 98,57 95,08 20/06/18 02:00
BOOKING HLDG BKNG 2.145,7700 6,51 0,30% 348.131,00 2.162,91 2.138,03 20/06/18 02:00
BROADCOM 1YD 226,0000 -1,60 0,80% 4,00 226,00 224,69 21/06/18 08:01
CA CA 36,3900 -0,54 -1,46% 2.950.352,00 36,97 36,35 20/06/18 02:00
CADENCE DESIGN CDNS 45,2000 0,28 0,62% 1.813.474,00 45,38 44,87 20/06/18 02:00
CELGENE CORP CELG 79,7700 0,33 0,42% 6.913.609,00 80,15 78,57 20/06/18 02:00
CERNER CORP CERN 61,0600 -0,31 -0,51% 932.712,00 61,61 60,92 20/06/18 02:00
CHARTER COMM RG-A CHTR 290,3400 -2,65 -0,90% 1.560.692,00 298,51 288,55 20/06/18 02:00
CHECK POINT SFTW CHKP 99,5100 -0,08 -0,08% 895.542,00 100,24 99,32 20/06/18 02:00
CINTAS CTAS 190,2800 -0,27 -0,14% 338.984,00 191,37 189,54 20/06/18 02:00
CISCO SYSTEMS CSCO 43,7400 -0,08 -0,18% 13,00 43,99 43,70 20/06/18 02:00
CITRIX SYSTEMS CTXS 108,6600 0,30 0,28% 1.705.419,00 109,02 108,05 20/06/18 02:00
COGNIZANT TECH SO-A CTSH 78,8200 -0,38 -0,48% 3.149.699,00 79,30 78,46 20/06/18 02:00
COMCAST-A CMCSA 33,3900 0,58 1,77% 100,00 33,72 32,34 20/06/18 02:00
COSTCO WHSL COST 207,9800 0,45 0,22% 1.527.724,00 208,59 206,96 20/06/18 02:00
CSX CSX 64,8700 0,04 0,06% 3.336.991,00 65,20 64,59 20/06/18 02:00
CTRIP INTL SP ADS CTRP 49,6700 -0,23 -0,46% 4.502.309,00 50,19 48,89 20/06/18 02:00
DENTSPLY SIRONA XRAY 45,1300 0,12 0,27% 2.234.247,00 45,52 44,84 20/06/18 02:00
DISH NETWORK RG-A DISH 34,8100 0,80 2,35% 3.476,00 34,90 33,97 20/06/18 02:00
DOLLAR TREE DLTR 86,5600 -0,71 -0,81% 75,00 88,24 85,93 20/06/18 02:00
EBAY EBAY 39,2600 0,08 0,20% 5.750.482,00 39,54 38,96 20/06/18 02:00
ELECTRONIC ARTS EA 143,5400 0,45 0,31% 1.935.840,00 144,74 143,24 20/06/18 02:00
EXPEDIA GROUP EXPE 124,9000 0,23 0,18% 927.952,00 125,42 124,13 20/06/18 02:00
EXPRESS SCRPTS H ESRX 80,1000 -0,48 -0,60% 2.185.813,00 80,76 79,91 20/06/18 02:00
FACEBOOK-A FB 202,0000 4,51 2,28% 11.537,00 203,55 198,81 20/06/18 02:00
FASTENAL FAST 52,7600 0,64 1,23% 1.498.333,00 52,81 52,06 20/06/18 02:00
FISERV INC FISV 76,2100 0,05 0,07% 2,00 76,75 76,14 20/06/18 02:00
GILEAD SCIENCES GILD 71,4600 0,52 0,73% 6.010.621,00 71,57 70,35 20/06/18 02:00
HASBRO INC HAS 91,3000 1,30 1,44% 976.563,00 91,57 89,26 20/06/18 02:00
HENRY SCHEIN HSIC 71,9100 -0,49 -0,68% 1.110.149,00 72,78 71,80 20/06/18 02:00
HOLOGIC HOLX 39,7500 0,00 0,00% 1.698.959,00 39,97 39,46 20/06/18 02:00
IDEXX LABS IDXX 224,9800 -0,40 -0,18% 245.513,00 227,39 224,50 20/06/18 02:00
ILLUMINA ILMN 287,6500 1,91 0,67% 651.101,00 288,88 285,25 20/06/18 02:00
INCYTE INCY 73,4300 0,45 0,62% 1.914.718,00 74,30 72,78 20/06/18 02:00
INTEL INTC 53,4600 0,53 1,00% 20,00 53,75 52,69 20/06/18 02:00
INTUIT INTU 213,5200 2,91 1,38% 1.235.785,00 213,76 210,16 20/06/18 02:00
INTUITIVE SURGIC ISRG 487,4500 -1,15 -0,24% 400.098,00 494,00 486,49 20/06/18 02:00
J.B.HUNT TRANSP JBHT 128,4800 1,18 0,93% 481.293,00 129,07 127,10 20/06/18 02:00
JD.COM SP ADR-A JD 41,6800 -0,21 -0,50% 5.201,00 42,72 41,36 20/06/18 02:00
KLA-TENCOR KLAC 109,7700 -0,81 -0,73% 1.202.060,00 111,78 109,32 20/06/18 02:00
LAM RESEARCH COR LRCX 174,5400 1,19 0,69% 300,00 176,29 173,19 20/06/18 02:00
LIBERTY GLOBAL RG-A LBTYA 29,5700 0,57 1,97% 1.329.557,00 29,75 29,05 20/06/18 02:00
LIBERTY GLOBAL RG-C LBTYK 28,4800 0,57 2,04% 2.978.264,00 28,61 28,00 20/06/18 02:00
MARRIOTT INTL RG-A MAR 135,9900 -0,59 -0,43% 1.794.920,00 138,22 135,83 20/06/18 02:00
MAXIM INTEGR PRO MXIM 60,6600 0,31 0,51% 1.469.007,00 60,85 60,17 20/06/18 02:00
MERCADOLIBRE MELI 296,4800 1,22 0,41% 767.488,00 305,36 295,09 20/06/18 02:00
MICROCHIP TECH MCHP 101,2300 0,83 0,83% 1.353.458,00 101,58 100,35 20/06/18 02:00
MICRON TECHNOLOG MU 58,9500 -0,30 -0,51% 169.131,00 61,12 58,80 20/06/18 02:00
MICROSOFT MSFT 101,8700 1,01 1,00% 257,00 102,52 101,12 20/06/18 02:00
MONDELEZ INTL RG-A MDLZ 40,7600 0,42 1,04% 8.344.342,00 40,81 40,04 20/06/18 02:00
MONSTER BEVERAGE MNST 55,5400 -0,34 -0,61% 1.759.110,00 56,07 55,04 20/06/18 02:00
MYLAN MYL 38,8700 0,14 0,36% 3.196.314,00 39,12 38,56 20/06/18 02:00
NETEASE SP ADR NTES 254,9000 5,71 2,29% 116,00 256,30 248,25 20/06/18 02:00
NETFLIX NFLX 416,7600 11,78 2,91% 33.977,00 419,47 409,60 20/06/18 02:00
NVIDIA NVDA 262,3100 2,14 0,82% 2.701,00 264,45 260,28 20/06/18 02:00
O REILLY AUTO ORLY 284,1800 2,17 0,77% 679.967,00 287,00 280,79 20/06/18 02:00
PACCAR PCAR 62,5100 -0,24 -0,38% 1.745.684,00 63,03 62,39 20/06/18 02:00
PAYCHEX INC PAYX 69,9200 0,47 0,68% 2.311.670,00 70,06 69,29 20/06/18 02:00
PAYPAL HOLDINGS PYPL 85,9500 1,43 1,69% 6.563,00 86,97 84,82 20/06/18 02:00
QUALCOMM QCOM 58,7900 0,09 0,15% 16,00 59,20 58,31 20/06/18 02:00
QURATE RETAIL-A QRTEA 21,3400 0,06 0,28% 2.363.414,00 21,46 20,92 20/06/18 02:00
REGENERON PHARMA REGN 336,9300 9,86 3,01% 36,00 338,48 327,66 20/06/18 02:00
ROSS STORES ROST 86,6100 1,66 1,95% 2.276.790,00 86,71 84,86 20/06/18 02:00
SEAGATE TECHNOLO STX 58,0800 0,13 0,22% 35,00 58,47 57,80 20/06/18 02:00
SHIRE SP ADR SHPG 160,6100 3,63 2,31% 2.001,00 160,82 158,05 20/06/18 02:00
SIRIUS XM HLDGS SIRI 7,5100 0,04 0,54% 2.100,00 7,52 7,41 20/06/18 02:00
SKYWORKS SOLUTIO SWKS 100,0300 0,59 0,59% 1.422.147,00 100,86 99,93 20/06/18 02:00
STARBUCKS SBUX 52,2200 -5,21 -9,07% 12.981,00 55,01 51,58 20/06/18 02:00
SYMANTEC SYMC 21,0100 0,02 0,10% 9.961.769,00 21,15 20,85 20/06/18 02:00
SYNOPSYS SNPS 90,3100 1,11 1,24% 930.148,00 90,99 89,38 20/06/18 02:00
T-MOBILE US TMUS 60,3400 -0,20 -0,33% 4.565.877,00 60,73 60,07 20/06/18 02:00
TAKE-TWO INTERAC TTWO 118,0100 0,18 0,15% 1.390.694,00 119,05 117,18 20/06/18 02:00
TESLA TSLA 362,2200 9,67 2,74% 6.076,00 364,38 352,00 20/06/18 02:00
TEXAS INSTRUMENT TXN 114,2400 0,58 0,51% 3.454.806,00 115,11 113,57 20/06/18 02:00
THE KRAFT HEINZ KHC 63,0400 0,90 1,45% 532,00 63,34 62,00 20/06/18 02:00
TWENTY-FIRSTCF-A FOXA 48,0800 3,37 7,54% 66.698.951,00 48,52 47,26 20/06/18 02:00
TWENTY-FIRSTCF-B FOX 47,5000 3,21 7,25% 34.370.095,00 48,02 46,93 20/06/18 02:00
ULTA BEAUTY ULTA 251,2800 5,02 2,04% 971.718,00 252,51 246,41 20/06/18 02:00
VERISK ANALYTICS VRSK 108,6400 -0,57 -0,52% 491.621,00 109,49 108,56 20/06/18 02:00
VERTEX PHARMACEU VRTX 157,6300 3,13 2,03% 1.385.374,00 158,19 153,75 20/06/18 02:00
VODAFONE GRP SP ADR VOD 24,5900 0,08 0,33% 300,00 24,83 24,52 20/06/18 02:00
WALGREENS BOOTS WBA 68,0000 3,39 5,25% 27,00 68,26 65,63 20/06/18 02:00
WESTERN DIGITAL WDC 80,2200 -0,29 -0,36% 962,00 81,17 80,04 20/06/18 02:00
WORKDAY-A WDAY 128,1800 -1,38 -1,07% 1.703.326,00 131,61 128,17 20/06/18 02:00
WYNN RESORTS WYNN 174,4400 2,02 1,17% 2.128.183,00 176,73 173,88 20/06/18 02:00
XILINX XLNX 68,6400 0,14 0,20% 20,00 69,32 68,54 20/06/18 02:00
Publicidad

Últimas Noticias