Publicidad
  • Un producto de Webfinancialgroup
  • 21 de Enero de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.784,6078  66,1548 0,9847%
18/01/2019 23:16 Apt. 6.771,5222 Vol. 0,00 Max. 6.816,23 Min. 6.727,94
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 48,6500 1,27 2,68% 10.563.520,00 49,32 47,84 18/01/19 02:00
ADOBE ADBE 247,5100 3,11 1,27% 3.711.300,00 250,68 244,45 18/01/19 02:00
ALEXION PHARM ALXN 117,0500 2,43 2,12% 2.528.349,00 117,37 113,54 18/01/19 02:00
ALIGN TECHNOLOGY ALGN 220,0900 7,42 3,49% 2.433.424,00 223,60 212,89 18/01/19 02:00
ALPHAB NON VTG-C GOOG 1.098,2600 8,36 0,77% 1.955.559,00 1.108,35 1.090,90 18/01/19 02:00
ALPHABET-A GOOGL 1.107,3000 8,18 0,74% 2.244.569,00 1.118,00 1.099,28 18/01/19 02:00
AMAZON.COM AMZN 1.696,2000 2,98 0,18% 6.020.503,00 1.716,20 1.691,54 18/01/19 02:00
AMERICAN AIRLINE AAL 33,9700 0,39 1,16% 5.817.716,00 34,04 33,15 18/01/19 02:00
AMGEN AMGN 203,8800 1,96 0,97% 3.094.991,00 204,33 201,04 18/01/19 02:00
ANALOG DEVICES ADI 91,3600 2,55 2,87% 3.471.566,00 91,53 88,43 18/01/19 02:00
APPLE AAPL 156,8200 0,96 0,62% 33.751.023,00 157,88 155,98 18/01/19 02:00
APPLIED MATERIAL AMAT 35,7100 1,17 3,39% 11.332.673,00 36,32 34,63 18/01/19 02:00
ASML HOLD NY REG ASML 162,7000 5,16 3,28% 1.664.748,00 164,01 158,86 18/01/19 02:00
AUTODESK INC ADSK 141,7300 5,23 3,83% 2.684.475,00 141,84 135,46 18/01/19 02:00
AUTOMATIC DATA P ADP 135,1800 2,24 1,69% 2.281.016,00 135,38 133,04 18/01/19 02:00
BAIDU SP ADR-A BIDU 171,3600 3,25 1,93% 3.239.435,00 174,28 169,80 18/01/19 02:00
BIOGEN BIIB 337,4200 -0,92 -0,27% 1.270.788,00 340,55 334,71 18/01/19 02:00
BIOMARIN PHARM BMRN 97,6900 0,18 0,18% 1.287.484,00 98,52 95,64 18/01/19 02:00
BOOKING HLDG BKNG 1.760,2600 35,75 2,07% 552.561,00 1.776,84 1.737,50 18/01/19 02:00
BROADCOM 1YD 230,0000 10,84 1,08% 35,00 230,00 222,48 18/01/19 17:30
CADENCE DESIGN CDNS 46,6200 0,88 1,92% 1.924.740,00 46,63 45,63 18/01/19 02:00
CELGENE CORP CELG 86,2700 -0,32 -0,37% 13.185.128,00 86,99 85,86 18/01/19 02:00
CERNER CORP CERN 54,0600 0,66 1,24% 2.643.862,00 54,07 53,24 18/01/19 02:00
CHARTER COMM RG-A CHTR 291,4000 -3,01 -1,02% 1.617.632,00 297,24 289,57 18/01/19 02:00
CHECK POINT SFTW CHKP 106,8400 0,89 0,84% 962.782,00 107,62 105,42 18/01/19 02:00
CINTAS CTAS 184,9100 4,00 2,21% 638.095,00 185,34 181,60 18/01/19 02:00
CISCO SYSTEMS CSCO 45,0300 0,82 1,85% 24.416.514,00 45,35 44,31 18/01/19 02:00
CITRIX SYSTEMS CTXS 108,7400 1,67 1,56% 2.157.731,00 109,23 107,47 18/01/19 02:00
COGNIZANT TECH SO-A CTSH 67,8200 1,27 1,91% 3.904.860,00 68,03 66,97 18/01/19 02:00
COMCAST-A CMCSA 36,2100 0,30 0,84% 22.669.983,00 36,28 35,53 18/01/19 02:00
COSTCO WHSL COST 213,5900 2,13 1,01% 2.115.355,00 214,16 211,77 18/01/19 02:00
CSX CSX 67,3600 2,27 3,49% 7.687.644,00 67,77 65,37 18/01/19 02:00
CTRIP INTL SP ADS CTRP 32,4000 0,79 2,50% 5.507.042,00 32,84 31,83 18/01/19 02:00
DENTSPLY SIRONA XRAY 40,8300 0,58 1,44% 1.868.324,00 40,95 40,03 18/01/19 02:00
DOLLAR TREE DLTR 94,6600 0,09 0,10% 2.846.283,00 95,74 94,49 18/01/19 02:00
EBAY EBAY 31,0000 0,62 2,04% 13.839.748,00 31,02 30,44 18/01/19 02:00
ELECTRONIC ARTS EA 92,5200 3,21 3,59% 5.403.618,00 93,16 90,23 18/01/19 02:00
EXPEDIA GROUP EXPE 118,4800 1,77 1,52% 973.515,00 119,46 115,76 18/01/19 02:00
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 150,0400 1,74 1,17% 31.029.612,00 152,43 148,55 18/01/19 02:00
FASTENAL FAST 59,3500 2,01 3,51% 5.083.612,00 59,38 57,62 18/01/19 02:00
FISERV INC FISV 77,8200 3,32 4,46% 13.492.996,00 77,91 75,06 18/01/19 02:00
GILEAD SCIENCES GILD 69,1800 0,53 0,77% 8.358.808,00 69,58 68,51 18/01/19 02:00
HASBRO INC HAS 88,8500 0,46 0,52% 1.030.049,00 89,19 87,94 18/01/19 02:00
HENRY SCHEIN HSIC 79,3000 1,02 1,30% 1.353.708,00 79,41 78,02 18/01/19 02:00
HOLOGIC HOLX 44,1200 1,02 2,37% 4.622.887,00 44,14 42,96 18/01/19 02:00
IDEXX LABS IDXX 200,8700 3,97 2,02% 796.335,00 200,98 196,29 18/01/19 02:00
ILLUMINA ILMN 312,7500 2,70 0,87% 1.016.507,00 314,75 306,26 18/01/19 02:00
INCYTE INCY 78,4200 -0,25 -0,32% 2.033.471,00 79,50 77,93 18/01/19 02:00
INTEL INTC 49,1900 0,72 1,49% 29.874.317,00 49,38 48,69 18/01/19 02:00
INTUIT INTU 213,8700 2,14 1,01% 1.622.569,00 215,32 210,89 18/01/19 02:00
INTUITIVE SURGIC ISRG 542,5500 8,27 1,55% 1.037.570,00 543,75 527,70 18/01/19 02:00
J.B.HUNT TRANSP JBHT 106,1100 6,19 6,20% 2.007.185,00 109,41 105,00 18/01/19 02:00
JD.COM SP ADR-A JD 23,2600 1,12 5,06% 23.275.226,00 23,85 22,30 18/01/19 02:00
KLA-TENCOR KLAC 95,7300 2,81 3,02% 1.516.420,00 97,11 93,62 18/01/19 02:00
LAM RESEARCH COR LRCX 147,5500 5,79 4,08% 3.780.233,00 149,88 143,10 18/01/19 02:00
LIBERTY GLOBAL RG-A LBTYA 22,1600 0,20 0,91% 1.480.396,00 22,36 21,85 18/01/19 02:00
LIBERTY GLOBAL RG-C LBTYK 21,5700 0,15 0,70% 2.793.852,00 21,81 21,29 18/01/19 02:00
MARRIOTT INTL RG-A MAR 109,0500 0,58 0,53% 2.361.291,00 109,80 108,26 18/01/19 02:00
MAXIM INTEGR PRO MXIM 53,6100 0,90 1,71% 1.971.778,00 53,75 52,50 18/01/19 02:00
MERCADOLIBRE MELI 350,6600 8,43 2,46% 475.905,00 353,97 341,12 18/01/19 02:00
MICROCHIP TECH MCHP 77,6400 1,49 1,96% 2.443.331,00 78,03 75,74 18/01/19 02:00
MICRON TECHNOLOG MU 35,7600 1,88 5,55% 44.872.405,00 36,19 34,06 18/01/19 02:00
MICROSOFT MSFT 107,7100 1,59 1,50% 37.427.587,00 107,90 105,91 18/01/19 02:00
MONDELEZ INTL RG-A MDLZ 43,3600 0,32 0,74% 7.616.824,00 43,48 43,02 18/01/19 02:00
MONSTER BEVERAGE MNST 55,5800 1,31 2,41% 3.983.788,00 55,80 54,52 18/01/19 02:00
MYLAN MYL 29,5900 0,04 0,14% 3.881.045,00 29,94 29,28 18/01/19 02:00
NETEASE SP ADR NTES 252,6800 0,50 0,20% 783.828,00 258,67 251,14 18/01/19 02:00
NETFLIX NFLX 339,1000 -14,09 -3,99% 26.621.040,00 353,00 336,73 18/01/19 02:00
NVIDIA NVDA 156,9300 5,21 3,43% 16.283.423,00 157,98 151,65 18/01/19 02:00
NXP SEMICONDUCTO NXPI 80,7900 1,65 2,08% 8.818.895,00 81,94 79,62 18/01/19 02:00
O REILLY AUTO ORLY 351,5000 3,28 0,94% 576.119,00 353,74 345,89 18/01/19 02:00
PACCAR PCAR 62,9800 1,64 2,67% 2.244.745,00 63,17 61,42 18/01/19 02:00
PAYCHEX INC PAYX 69,9000 1,15 1,67% 2.190.070,00 70,07 68,89 18/01/19 02:00
PAYPAL HOLDINGS PYPL 91,1200 0,72 0,80% 11.958.388,00 91,44 89,78 18/01/19 02:00
PEPSICO PEP 110,0700 0,85 0,78% 5.142.734,00 110,30 109,17 18/01/19 02:00
QUALCOMM QCOM 55,2700 0,50 0,91% 28.020.019,00 55,90 54,99 18/01/19 02:00
QURATE RETAIL-A QRTEA 21,5700 0,12 0,56% 2.084.968,00 21,83 21,24 18/01/19 02:00
REGENERON PHARMA REGN 418,8400 1,46 0,35% 710.405,00 420,48 410,00 18/01/19 02:00
ROSS STORES ROST 93,0100 2,21 2,43% 2.931.486,00 93,37 90,89 18/01/19 02:00
SEAGATE TECHNOLO STX 40,2300 1,50 3,87% 3.961.807,00 40,27 38,84 18/01/19 02:00
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 6,0500 0,00 0,00% 15.928.672,00 6,16 6,04 18/01/19 02:00
SKYWORKS SOLUTIO SWKS 70,0700 1,04 1,51% 2.464.450,00 70,66 68,80 18/01/19 02:00
STARBUCKS SBUX 64,7000 0,42 0,65% 9.835.199,00 64,81 63,86 18/01/19 02:00
SYMANTEC SYMC 20,1100 0,10 0,50% 9.252.771,00 20,43 19,99 18/01/19 02:00
SYNOPSYS SNPS 91,4900 2,35 2,64% 1.207.563,00 91,84 89,35 18/01/19 02:00
T-MOBILE US TMUS 66,9600 0,71 1,07% 4.766.317,00 68,05 66,37 18/01/19 02:00
TAKE-TWO INTERAC TTWO 108,2600 2,89 2,74% 2.566.560,00 108,66 106,32 18/01/19 02:00
TESLA TSLA 302,2600 -45,05 -12,97% 24.150.763,00 327,13 299,73 18/01/19 02:00
TEXAS INSTRUMENT TXN 99,4200 1,88 1,93% 6.677.152,00 99,98 97,94 18/01/19 02:00
THE KRAFT HEINZ KHC 47,5300 0,45 0,96% 6.140.436,00 47,80 47,00 18/01/19 02:00
TWENTY-FIRSTCF-A FOXA 48,7400 0,35 0,72% 8.749.669,00 48,76 48,33 18/01/19 02:00
TWENTY-FIRSTCF-B FOX 48,3500 0,29 0,60% 4.633.760,00 48,40 48,01 18/01/19 02:00
ULTA BEAUTY ULTA 291,5000 7,60 2,68% 990.463,00 292,22 286,09 18/01/19 02:00
VERISK ANALYTICS VRSK 115,7000 2,54 2,24% 577.862,00 115,76 113,63 18/01/19 02:00
VERTEX PHARMACEU VRTX 194,7000 4,18 2,19% 2.149.793,00 194,78 189,41 18/01/19 02:00
VODAFONE GRP SP ADR VOD 19,3000 0,11 0,57% 5.476.786,00 19,40 19,20 18/01/19 02:00
WALGREENS BOOTS WBA 72,4300 0,44 0,61% 5.539.866,00 72,88 71,96 18/01/19 02:00
WESTERN DIGITAL WDC 39,2000 2,73 7,49% 9.351.613,00 39,22 36,26 18/01/19 02:00
WORKDAY-A WDAY 172,0800 5,50 3,30% 2.173.015,00 172,14 166,96 18/01/19 02:00
WYNN RESORTS WYNN 115,1800 0,91 0,80% 2.714.565,00 116,72 113,72 18/01/19 02:00
XILINX XLNX 93,5200 1,28 1,39% 3.477.408,00 94,09 92,26 18/01/19 02:00
Publicidad

Últimas Noticias