Publicidad
  • Un producto de Webfinancialgroup
  • 24 de abril de 2018
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

6.648,8031  -18,9479 -0,2842%
23/04/2018 23:16 Apt. 6.699,1633 Vol. 0,00 Max. 6.721,65 Min. 6.613,55
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 66,2300 -0,07 -0,11% 2,00 67,84 65,97 23/04/18 02:00
ADOBE SYSTEMS ADBE 225,3000 0,06 0,03% 4,00 229,15 224,75 23/04/18 02:00
AKAMAI TECHNOLOG AKAM 71,6700 0,37 0,52% 704.087,00 72,27 71,08 23/04/18 02:00
ALEXION PHARM ALXN 107,8300 0,05 0,05% 1.485.127,00 110,46 107,43 23/04/18 02:00
ALIGN TECHNOLOGY ALGN 247,2000 0,13 0,05% 450,00 251,37 245,01 23/04/18 02:00
ALPHAB NON VTG-C GOOG 1.067,4500 -5,51 -0,51% 2.455,00 1.082,72 1.060,70 23/04/18 02:00
ALPHABET-A GOOGL 1.073,8100 -3,51 -0,33% 2.047,00 1.088,00 1.066,68 23/04/18 02:00
AMAZON.COM AMZN 1.517,8600 -9,63 -0,63% 2.344,00 1.548,00 1.503,41 23/04/18 02:00
AMERICAN AIRLINE AAL 46,6800 -0,10 -0,21% 4.221.685,00 47,19 46,12 23/04/18 02:00
AMGEN AMGN 174,6600 3,10 1,81% 3.568.697,00 176,97 171,25 23/04/18 02:00
ANALOG DEVICES ADI 88,0000 -1,76 -1,96% 2.790.338,00 90,19 87,52 23/04/18 02:00
APPLE AAPL 165,2400 -0,48 -0,29% 17.080,00 166,92 164,09 23/04/18 02:00
APPLIED MATERIAL AMAT 50,1800 -0,91 -1,78% 12.427.907,00 51,74 49,93 23/04/18 02:00
AUTODESK INC ADSK 129,1800 -0,91 -0,70% 1.369.974,00 132,04 128,29 23/04/18 02:00
AUTOMATIC DATA P ADP 117,1000 0,26 0,22% 1.725.056,00 117,76 116,95 23/04/18 02:00
BAIDU SP ADR-A BIDU 231,4200 -1,08 -0,46% 100,00 235,05 230,14 23/04/18 02:00
BIOGEN BIIB 259,3000 -3,72 -1,41% 16,00 264,48 258,00 23/04/18 02:00
BIOMARIN PHARM BMRN 82,0800 -0,22 -0,27% 9,00 83,07 81,63 23/04/18 02:00
BOOKING HLDG BKNG 2.133,6900 2,32 0,11% 253.547,00 2.150,30 2.112,69 23/04/18 02:00
BROADCOM 1YD 185,7600 -1,08 0,00% 0,00 184,68 184,68 23/04/18 09:04
CA CA 34,7500 0,17 0,49% 1.937.540,00 34,86 34,55 23/04/18 02:00
CELGENE CORP CELG 89,4850 0,54 0,60% 3.474.523,00 90,03 88,71 23/04/18 02:00
CERNER CORP CERN 58,5600 0,33 0,57% 2.327.468,00 59,44 58,08 23/04/18 02:00
CHARTER COMM RG-A CHTR 309,9700 -0,97 -0,31% 819.451,00 315,04 309,16 23/04/18 02:00
CHECK POINT SFTW CHKP 102,8000 0,57 0,56% 1.961.853,00 103,00 101,85 23/04/18 02:00
CINTAS CTAS 173,1200 0,00 0,00% 351.058,00 174,09 172,36 23/04/18 02:00
CISCO SYSTEMS CSCO 44,2500 0,16 0,36% 60,00 44,48 43,87 23/04/18 02:00
CITRIX SYSTEMS CTXS 97,0300 0,46 0,48% 1.352.583,00 97,79 96,56 23/04/18 02:00
COGNIZANT TECH SO-A CTSH 81,5700 -0,20 -0,24% 2.130.668,00 82,20 81,23 23/04/18 02:00
COMCAST-A CMCSA 33,8700 0,66 1,99% 20.953.213,00 33,92 33,17 23/04/18 02:00
COSTCO WHSL COST 193,3500 -0,21 -0,11% 1.618.030,00 194,38 192,26 23/04/18 02:00
CSX CSX 60,3400 0,30 0,50% 5.995.566,00 60,68 59,95 23/04/18 02:00
CTRIP INTL SP ADS CTRP 42,9400 0,29 0,68% 4.068.497,00 43,76 42,70 23/04/18 02:00
DENTSPLY SIRONA XRAY 49,4800 0,14 0,28% 1.419.818,00 49,90 49,13 23/04/18 02:00
DISCOVERY-A DISCA 23,7700 0,61 2,63% 2.500,00 23,89 23,07 23/04/18 02:00
DISCOVERY-C DISCK 22,1400 0,68 3,17% 4.784.618,00 22,26 21,24 23/04/18 02:00
DISH NETWORK RG-A DISH 37,2800 0,05 0,13% 2.207.360,00 37,49 36,92 23/04/18 02:00
DOLLAR TREE DLTR 97,5100 -0,05 -0,05% 2.184.534,00 98,02 96,47 23/04/18 02:00
EBAY EBAY 41,6000 -0,60 -1,42% 8.673.103,00 42,50 41,49 23/04/18 02:00
ELECTRONIC ARTS EA 119,6000 -1,29 -1,07% 1.822.399,00 122,39 119,25 23/04/18 02:00
EXPEDIA GROUP EXPE 110,3900 0,62 0,56% 2.203.778,00 112,30 109,17 23/04/18 02:00
EXPRESS SCRPTS H ESRX 75,1900 1,70 2,31% 3.433.390,00 75,55 72,88 23/04/18 02:00
FACEBOOK-A FB 165,8400 -0,44 -0,26% 9.842,00 168,45 165,09 23/04/18 02:00
FASTENAL FAST 50,3700 -0,12 -0,24% 1.958.810,00 51,03 49,96 23/04/18 02:00
FISERV INC FISV 71,0900 -0,25 -0,35% 805.725,00 71,74 70,88 23/04/18 02:00
GILEAD SCIENCES GILD 74,0100 0,31 0,42% 5.014.256,00 74,32 73,35 23/04/18 02:00
HASBRO INC HAS 86,1200 3,31 4,00% 9.536.690,00 86,88 79,00 23/04/18 02:00
HENRY SCHEIN HSIC 73,7900 4,72 6,83% 935,00 74,18 71,23 23/04/18 02:00
HOLOGIC HOLX 38,4300 0,13 0,34% 1.336.098,00 38,68 38,28 23/04/18 02:00
IDEXX LABS IDXX 197,6300 0,88 0,45% 212.169,00 200,35 196,78 23/04/18 02:00
ILLUMINA ILMN 245,8500 1,25 0,51% 763.144,00 246,98 244,29 23/04/18 02:00
INCYTE INCY 68,1400 -0,29 -0,42% 30,00 69,91 67,70 23/04/18 02:00
INTEL INTC 51,1000 -0,43 -0,83% 642,00 51,89 50,85 23/04/18 02:00
INTUIT INTU 180,3000 2,17 1,22% 943.726,00 181,85 178,65 23/04/18 02:00
INTUITIVE SURGIC ISRG 447,8400 -8,43 -1,85% 919.359,00 459,00 446,01 23/04/18 02:00
J.B.HUNT TRANSP JBHT 120,3200 0,73 0,61% 766.442,00 120,80 119,16 23/04/18 02:00
JD.COM SP ADR-A JD 37,0000 -0,44 -1,18% 3.971,00 37,76 36,74 23/04/18 02:00
KLA-TENCOR KLAC 101,0000 -0,48 -0,47% 2.002.050,00 102,56 100,08 23/04/18 02:00
LAM RESEARCH COR LRCX 191,8600 -0,05 -0,03% 3.488.922,00 196,40 190,44 23/04/18 02:00
LIBERTY GLOBAL RG-A LBTYA 32,8900 1,11 3,49% 2.371.959,00 33,38 31,62 23/04/18 02:00
LIBERTY GLOBAL RG-C LBTYK 31,8000 1,35 4,43% 5.431.894,00 32,27 30,27 23/04/18 02:00
MARRIOTT INTL RG-A MAR 137,6300 0,15 0,11% 843.602,00 138,79 136,82 23/04/18 02:00
MATTEL MAT 13,7800 0,82 6,33% 120,00 13,81 12,55 23/04/18 02:00
MAXIM INTEGR PRO MXIM 53,8000 -0,60 -1,10% 4.000.489,00 54,90 53,66 23/04/18 02:00
MERCADOLIBRE MELI 330,4600 5,97 1,84% 540.249,00 331,50 324,90 23/04/18 02:00
MICROCHIP TECH MCHP 84,4000 -1,28 -1,49% 3.314.726,00 86,61 84,33 23/04/18 02:00
MICRON TECHNOLOG MU 49,0200 -1,60 -3,16% 7.264,00 50,88 48,81 23/04/18 02:00
MICROSOFT MSFT 95,3500 0,35 0,37% 363,00 96,29 94,63 23/04/18 02:00
MONDELEZ INTL RG-A MDLZ 40,3500 0,24 0,60% 7.957.336,00 40,40 40,01 23/04/18 02:00
MONSTER BEVERAGE MNST 56,8700 0,37 0,65% 2.440.266,00 57,46 56,49 23/04/18 02:00
MYLAN MYL 40,7800 0,06 0,15% 2.930.545,00 40,99 40,50 23/04/18 02:00
NETEASE SP ADR NTES 260,7800 -5,52 -2,07% 894.184,00 268,20 260,32 23/04/18 02:00
NETFLIX NFLX 318,6900 -9,08 -2,77% 1.233,00 331,22 317,08 23/04/18 02:00
NVIDIA NVDA 223,8800 -4,83 -2,11% 8.457,00 231,50 222,83 23/04/18 02:00
O REILLY AUTO ORLY 222,5800 1,10 0,50% 643.238,00 224,46 220,95 23/04/18 02:00
PACCAR PCAR 69,4100 0,23 0,33% 2.296.166,00 69,91 69,06 23/04/18 02:00
PAYCHEX INC PAYX 59,8500 -0,49 -0,81% 2.631.630,00 60,63 59,56 23/04/18 02:00
PAYPAL HOLDINGS PYPL 78,2100 -0,52 -0,66% 235,00 79,45 77,99 23/04/18 02:00
QU RTL GRP QVC-A QRTEA 25,2200 -0,01 -0,04% 1.425.148,00 25,54 24,98 23/04/18 02:00
QUALCOMM QCOM 50,5300 -0,91 -1,77% 403,00 51,81 50,27 23/04/18 02:00
REGENERON PHARMA REGN 316,0100 1,76 0,56% 605.769,00 318,48 313,81 23/04/18 02:00
ROSS STORES ROST 78,1400 0,82 1,06% 2.088.922,00 78,39 77,09 23/04/18 02:00
SEAGATE TECHNOLO STX 58,2200 -1,42 -2,38% 2.863.209,00 59,92 57,86 23/04/18 02:00
SHIRE SP ADR SHPG 160,0800 -4,29 -2,61% 52.460,00 161,50 158,50 23/04/18 02:00
SIRIUS XM HLDGS SIRI 6,3300 0,02 0,32% 16.571.956,00 6,36 6,28 23/04/18 02:00
SKYWORKS SOLUTIO SWKS 88,6400 -2,54 -2,79% 902,00 91,78 88,47 23/04/18 02:00
STARBUCKS SBUX 58,1600 0,16 0,28% 8.444.396,00 58,73 57,69 23/04/18 02:00
SYMANTEC SYMC 27,7600 0,05 0,18% 4.658.430,00 27,87 27,61 23/04/18 02:00
T-MOBILE US TMUS 62,2900 -0,80 -1,27% 2.649.260,00 63,36 62,15 23/04/18 02:00
TESLA TSLA 283,3700 -6,87 -2,37% 2.868,00 291,62 282,33 23/04/18 02:00
TEXAS INSTRUMENT TXN 98,0900 -1,87 -1,87% 8,00 100,59 98,02 23/04/18 02:00
THE KRAFT HEINZ KHC 57,6800 -0,54 -0,93% 7.905.132,00 58,19 57,41 23/04/18 02:00
TRACTOR SUPPLY TSCO 61,6400 1,31 2,17% 1.802.755,00 62,30 60,14 23/04/18 02:00
TWENTY-FIRSTCF-A FOXA 36,4900 -0,19 -0,52% 5.702.243,00 36,85 36,27 23/04/18 02:00
TWENTY-FIRSTCF-B FOX 36,0300 -0,15 -0,41% 1.585.735,00 36,31 35,81 23/04/18 02:00
ULTA BEAUTY ULTA 238,6500 3,60 1,53% 1.099.463,00 240,08 235,37 23/04/18 02:00
VERISK ANALYTICS VRSK 107,6500 0,27 0,25% 589.467,00 107,94 107,20 23/04/18 02:00
VERTEX PHARMACEU VRTX 158,6900 0,54 0,34% 1.154.618,00 160,13 157,74 23/04/18 02:00
VIACOM RG-B VIAB 31,0600 0,40 1,30% 2.491.771,00 31,09 30,40 23/04/18 02:00
VODAFONE GRP SP ADR VOD 30,0700 0,33 1,11% 15.269,00 30,20 29,83 23/04/18 02:00
WALGREENS BOOTS WBA 64,6000 0,68 1,06% 30,00 64,70 63,81 23/04/18 02:00
WESTERN DIGITAL WDC 87,0000 -2,56 -2,86% 3.362.710,00 90,14 86,64 23/04/18 02:00
WYNN RESORTS WYNN 193,2400 0,73 0,38% 15,00 194,06 189,57 23/04/18 02:00
XILINX XLNX 63,7100 -0,44 -0,69% 1.105,00 66,12 63,67 23/04/18 02:00
Publicidad

Últimas Noticias