Publicidad
  • Un producto de Webfinancialgroup
  • 20 de Septiembre de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.576,1976  85,8746 1,1465%
20/09/2018 17:47 Apt. 7.534,0219 Vol. 0,00 Max. 7.579,30 Min. 7.523,87
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 80,1400 0,56 0,70% 1.320.765,00 80,33 79,35 20/09/18 17:49
ADOBE SYSTEMS ADBE 268,8700 3,99 1,51% 884.379,00 269,54 264,19 20/09/18 17:48
ALEXION PHARM ALXN 123,8100 1,84 1,51% 361.960,00 124,22 122,69 20/09/18 17:48
ALIGN TECHNOLOGY ALGN 377,9300 -2,01 -0,53% 234.420,00 385,48 376,83 20/09/18 17:48
ALPHAB NON VTG-C GOOG 1.185,3900 14,30 1,22% 461.293,00 1.186,34 1.173,36 20/09/18 17:49
ALPHABET-A GOOGL 1.189,1550 14,89 1,27% 552.598,00 1.190,24 1.176,25 20/09/18 17:49
AMAZON.COM AMZN 1.951,8250 25,41 1,32% 1.608.822,00 1.955,00 1.932,25 20/09/18 17:49
AMERICAN AIRLINE AAL 41,5600 -0,04 -0,10% 2.501.042,00 42,17 41,19 20/09/18 17:49
AMGEN AMGN 204,8730 1,67 0,82% 622.436,00 205,13 203,02 20/09/18 17:48
ANALOG DEVICES ADI 94,8500 2,27 2,45% 1.214.682,00 95,66 93,45 20/09/18 17:48
APPLE AAPL 221,2300 2,86 1,31% 12.467.260,00 222,28 219,15 20/09/18 17:48
APPLIED MATERIAL AMAT 39,6100 0,57 1,45% 3.921.569,00 39,84 39,18 20/09/18 17:49
ASML HOLD NY REG ASML 190,3800 1,33 0,70% 274.008,00 192,06 190,04 20/09/18 17:48
AUTODESK INC ADSK 153,2700 4,87 3,28% 1.147.009,00 153,30 148,97 20/09/18 17:48
AUTOMATIC DATA P ADP 148,5500 1,58 1,08% 228.979,00 148,73 147,37 20/09/18 17:49
BAIDU SP ADR-A BIDU 230,1500 3,74 1,65% 1.706.752,00 233,00 227,82 20/09/18 17:48
BIOGEN BIIB 340,8100 1,90 0,56% 287.590,00 341,53 337,80 20/09/18 17:48
BIOMARIN PHARM BMRN 101,0670 1,30 1,30% 295.756,00 101,40 100,01 20/09/18 17:47
BOOKING HLDG BKNG 1.948,0000 21,22 1,10% 108.585,00 1.952,61 1.933,01 20/09/18 17:45
BROADCOM 1YD 207,0100 3,29 0,17% 7,00 207,01 204,80 20/09/18 16:17
CA CA 44,1700 0,07 0,16% 825.135,00 44,19 44,07 20/09/18 17:48
CADENCE DESIGN CDNS 45,6900 0,66 1,47% 379.570,00 45,77 45,14 20/09/18 17:48
CELGENE CORP CELG 88,0500 0,67 0,77% 1.280.790,00 88,18 87,00 20/09/18 17:48
CERNER CORP CERN 64,3900 0,40 0,63% 370.487,00 64,50 64,16 20/09/18 17:49
CHARTER COMM RG-A CHTR 331,0500 1,26 0,38% 282.488,00 332,15 329,38 20/09/18 17:48
CHECK POINT SFTW CHKP 119,0500 0,93 0,79% 495.560,00 120,73 118,13 20/09/18 17:48
CINTAS CTAS 211,1800 0,36 0,17% 113.090,00 212,25 209,82 20/09/18 17:49
CISCO SYSTEMS CSCO 47,6250 0,35 0,73% 5.101.007,00 47,74 47,16 20/09/18 17:49
CITRIX SYSTEMS CTXS 111,3800 0,47 0,42% 299.375,00 111,64 110,70 20/09/18 17:48
COGNIZANT TECH SO-A CTSH 77,0300 0,93 1,22% 645.300,00 77,07 76,39 20/09/18 17:48
COMCAST-A CMCSA 37,5850 0,27 0,71% 6.870.553,00 37,67 37,12 20/09/18 17:48
COSTCO WHSL COST 233,7800 -0,07 -0,03% 624.598,00 235,00 232,32 20/09/18 17:48
CSX CSX 73,8400 -0,15 -0,20% 1.261.309,00 74,53 73,53 20/09/18 17:48
CTRIP INTL SP ADS CTRP 39,0800 0,35 0,90% 2.911.442,00 39,22 38,72 20/09/18 17:49
DENTSPLY SIRONA XRAY 38,7900 0,18 0,47% 880.543,00 39,03 38,60 20/09/18 17:48
DISH NETWORK RG-A DISH 36,2000 -0,57 -1,55% 434.547,00 37,13 36,10 20/09/18 17:48
DOLLAR TREE DLTR 85,7000 1,42 1,68% 1.652.586,00 85,80 84,05 20/09/18 17:48
EBAY EBAY 34,0900 -0,13 -0,38% 7.409.282,00 34,30 33,83 20/09/18 17:48
ELECTRONIC ARTS EA 114,3000 1,38 1,22% 944.342,00 114,52 112,50 20/09/18 17:48
EXPEDIA GROUP EXPE 133,5000 0,72 0,54% 356.734,00 134,77 133,07 20/09/18 17:48
EXPRESS SCRPTS H ESRX 95,2900 0,65 0,69% 2.286.724,00 95,34 94,79 20/09/18 17:48
FACEBOOK-A FB 165,5200 2,46 1,51% 8.982.114,00 166,33 164,47 20/09/18 17:49
FASTENAL FAST 58,5100 0,29 0,50% 359.132,00 58,76 58,16 20/09/18 17:48
FISERV INC FISV 79,9500 0,53 0,67% 510.483,00 79,99 79,34 20/09/18 17:49
GILEAD SCIENCES GILD 74,4250 0,55 0,74% 1.841.475,00 74,58 73,84 20/09/18 17:48
HASBRO INC HAS 107,5000 -1,49 -1,37% 321.285,00 109,21 107,40 20/09/18 17:48
HENRY SCHEIN HSIC 85,2100 0,73 0,86% 180.402,00 85,47 84,52 20/09/18 17:48
HOLOGIC HOLX 41,0600 0,13 0,32% 402.996,00 41,30 40,94 20/09/18 17:48
IDEXX LABS IDXX 241,8300 0,93 0,39% 235.524,00 243,72 240,17 20/09/18 17:48
ILLUMINA ILMN 353,3950 3,03 0,86% 138.302,00 354,26 350,98 20/09/18 17:48
INCYTE INCY 68,2600 1,01 1,50% 317.026,00 68,61 67,26 20/09/18 17:48
INTEL INTC 47,0450 0,90 1,94% 7.365.618,00 47,12 46,52 20/09/18 17:49
INTUIT INTU 221,9400 1,06 0,48% 444.603,00 222,43 220,47 20/09/18 17:48
INTUITIVE SURGIC ISRG 559,9400 3,47 0,62% 143.985,00 561,97 556,83 20/09/18 17:48
J.B.HUNT TRANSP JBHT 122,1150 0,03 0,02% 168.937,00 123,64 121,55 20/09/18 17:48
JD.COM SP ADR-A JD 26,9650 0,05 0,17% 8.337.340,00 27,27 26,65 20/09/18 17:48
KLA-TENCOR KLAC 104,0800 1,63 1,59% 825.543,00 104,18 103,21 20/09/18 17:49
LAM RESEARCH COR LRCX 155,9200 2,73 1,78% 831.102,00 156,87 154,33 20/09/18 17:48
LIBERTY GLOBAL RG-A LBTYA 29,0200 0,43 1,50% 334.877,00 29,18 28,70 20/09/18 17:48
LIBERTY GLOBAL RG-C LBTYK 28,0300 0,42 1,52% 1.779.540,00 28,19 27,71 20/09/18 17:49
MARRIOTT INTL RG-A MAR 130,5700 -0,66 -0,50% 535.858,00 132,15 130,24 20/09/18 17:48
MAXIM INTEGR PRO MXIM 59,6850 1,56 2,68% 733.993,00 59,89 58,23 20/09/18 17:48
MERCADOLIBRE MELI 321,6200 5,81 1,84% 290.093,00 324,98 316,69 20/09/18 17:47
MICROCHIP TECH MCHP 83,3100 1,94 2,38% 1.135.474,00 83,86 81,72 20/09/18 17:49
MICRON TECHNOLOG MU 46,2650 1,21 2,67% 29.173.254,00 47,22 46,05 20/09/18 17:48
MICROSOFT MSFT 113,6150 1,92 1,71% 9.444.508,00 113,80 111,93 20/09/18 17:49
MONDELEZ INTL RG-A MDLZ 43,8200 0,38 0,87% 2.571.199,00 44,11 43,59 20/09/18 17:49
MONSTER BEVERAGE MNST 60,2700 0,95 1,60% 1.142.579,00 60,67 59,30 20/09/18 17:48
MYLAN MYL 38,3500 0,11 0,29% 961.486,00 38,89 38,21 20/09/18 17:49
NETEASE SP ADR NTES 212,0300 7,33 3,58% 648.864,00 213,15 203,69 20/09/18 17:48
NETFLIX NFLX 364,8700 -2,09 -0,57% 3.546.966,00 370,26 363,17 20/09/18 17:48
NVIDIA NVDA 265,7650 -6,22 -2,29% 5.538.045,00 268,76 264,10 20/09/18 17:48
O REILLY AUTO ORLY 344,8100 1,90 0,55% 111.790,00 344,93 340,94 20/09/18 17:47
PACCAR PCAR 71,9100 0,59 0,83% 758.521,00 72,50 71,60 20/09/18 17:48
PAYCHEX INC PAYX 74,5000 0,51 0,69% 205.356,00 74,59 74,03 20/09/18 17:48
PAYPAL HOLDINGS PYPL 90,3300 1,02 1,14% 2.245.751,00 90,50 89,19 20/09/18 17:49
QUALCOMM QCOM 74,9400 0,88 1,19% 4.627.576,00 75,08 74,21 20/09/18 17:48
QURATE RETAIL-A QRTEA 22,5200 0,40 1,81% 592.581,00 22,54 22,22 20/09/18 17:48
REGENERON PHARMA REGN 384,8700 1,17 0,30% 236.876,00 388,68 383,00 20/09/18 17:47
ROSS STORES ROST 96,2200 -0,73 -0,75% 915.178,00 97,10 95,61 20/09/18 17:48
SEAGATE TECHNOLO STX 48,7000 0,61 1,27% 2.005.756,00 49,31 48,26 20/09/18 17:48
SHIRE SP ADR SHPG 179,5390 0,96 0,54% 338.913,00 180,01 178,67 20/09/18 17:47
SIRIUS XM HLDGS SIRI 7,0100 0,01 0,14% 4.179.930,00 7,04 6,98 20/09/18 17:48
SKYWORKS SOLUTIO SWKS 91,4200 2,56 2,88% 1.297.010,00 91,52 89,45 20/09/18 17:48
STARBUCKS SBUX 56,3100 0,88 1,59% 4.061.782,00 56,43 55,60 20/09/18 17:48
SYMANTEC SYMC 20,6500 -0,02 -0,10% 1.058.237,00 20,79 20,56 20/09/18 17:48
SYNOPSYS SNPS 99,7700 0,83 0,84% 299.325,00 100,01 99,27 20/09/18 17:48
T-MOBILE US TMUS 68,6900 0,34 0,50% 421.393,00 68,88 68,34 20/09/18 17:48
TAKE-TWO INTERAC TTWO 132,1500 1,58 1,21% 415.202,00 132,50 129,67 20/09/18 17:49
TESLA TSLA 296,0400 -2,98 -1,00% 3.989.656,00 305,98 293,33 20/09/18 17:48
TEXAS INSTRUMENT TXN 108,2500 0,88 0,82% 1.379.007,00 108,98 107,80 20/09/18 17:48
THE KRAFT HEINZ KHC 57,7000 0,81 1,42% 1.216.205,00 57,79 57,22 20/09/18 17:49
TWENTY-FIRSTCF-A FOXA 44,7350 0,12 0,26% 3.834.386,00 44,84 44,65 20/09/18 17:49
TWENTY-FIRSTCF-B FOX 44,3750 0,12 0,26% 1.155.923,00 44,46 44,26 20/09/18 17:48
ULTA BEAUTY ULTA 287,7300 0,57 0,20% 214.654,00 288,93 285,59 20/09/18 17:48
VERISK ANALYTICS VRSK 121,3100 1,47 1,23% 147.035,00 121,43 119,90 20/09/18 17:48
VERTEX PHARMACEU VRTX 179,5000 2,90 1,64% 195.804,00 180,09 177,39 20/09/18 17:47
VODAFONE GRP SP ADR VOD 22,6159 0,08 0,34% 3.711.894,00 22,63 22,48 20/09/18 17:48
WALGREENS BOOTS WBA 72,6599 1,38 1,94% 1.871.671,00 72,78 71,52 20/09/18 17:48
WESTERN DIGITAL WDC 59,5700 1,18 2,02% 2.733.560,00 60,67 59,14 20/09/18 17:49
WORKDAY-A WDAY 141,7100 1,05 0,75% 401.129,00 142,10 139,52 20/09/18 17:48
WYNN RESORTS WYNN 136,9100 1,18 0,87% 912.702,00 138,77 136,40 20/09/18 17:48
XILINX XLNX 78,7600 1,11 1,43% 647.526,00 79,28 77,94 20/09/18 17:48
Publicidad

Últimas Noticias