Publicidad
  • Un producto de Webfinancialgroup
  • 25 de abril de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.784,4126  -26,2936 -0,3366%
24-04-2019 23:16 Apt. 7.813,0161 Vol. 0,00 Max. 7.827,05 Min. 7.783,59
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 46,7500 0,24 0,52% 5.327.783,00 46,89 46,04 24/04/19 02:00
ADOBE ADBE 275,4500 -3,04 -1,09% 1.867.555,00 280,17 275,25 24/04/19 02:00
ALEXION PHARM ALXN 130,0900 -2,28 -1,72% 1.250.750,00 133,89 127,70 24/04/19 02:00
ALIGN TECHNOLOGY ALGN 297,0800 1,00 0,34% 1.373.092,00 298,32 291,73 24/04/19 02:00
ALPHAB NON VTG-C GOOG 1.256,0000 -8,55 -0,68% 1.018.753,00 1.268,01 1.255,00 24/04/19 02:00
ALPHABET-A GOOGL 1.260,0500 -10,54 -0,83% 1.169.797,00 1.274,00 1.259,81 24/04/19 02:00
AMAZON.COM AMZN 1.901,7500 -22,02 -1,14% 3.675.781,00 1.929,69 1.898,16 24/04/19 02:00
AMERICAN AIRLINE AAL 33,9900 0,02 0,06% 3.739.803,00 34,49 33,90 24/04/19 02:00
AMGEN AMGN 178,3000 -1,46 -0,81% 2.711.618,00 180,83 178,26 24/04/19 02:00
ANALOG DEVICES ADI 117,2900 3,18 2,79% 5.727.388,00 118,54 114,15 24/04/19 02:00
APPLE AAPL 207,1600 -0,32 -0,15% 17.540.609,00 208,48 207,05 24/04/19 02:00
APPLIED MATERIAL AMAT 44,4600 0,63 1,44% 10.613.300,00 45,64 43,88 24/04/19 02:00
ASML HOLD NY REG ASML 205,4100 0,12 0,06% 485.662,00 207,81 205,20 24/04/19 02:00
AUTODESK INC ADSK 176,3100 1,03 0,59% 1.168.803,00 177,37 175,04 24/04/19 02:00
AUTOMATIC DATA P ADP 163,5000 -1,54 -0,93% 1.771.017,00 165,50 163,48 24/04/19 02:00
BAIDU SP ADR-A BIDU 169,3000 -3,99 -2,30% 3.244.912,00 174,26 169,10 24/04/19 02:00
BIOGEN BIIB 224,4000 -5,81 -2,52% 4.123.896,00 232,80 223,46 24/04/19 02:00
BIOMARIN PHARM BMRN 85,4900 -0,51 -0,59% 937.532,00 86,16 84,57 24/04/19 02:00
BOOKING HLDG BKNG 1.867,2800 -20,45 -1,08% 506.643,00 1.893,98 1.863,60 24/04/19 02:00
BROADCOM 1YD 281,4500 -0,55 -0,20% 27,00 286,20 279,15 24/04/19 18:16
CADENCE DESIGN CDNS 67,6500 0,95 1,42% 3.186.614,00 68,33 66,69 24/04/19 02:00
CELGENE CORP CELG 93,1000 -0,57 -0,61% 5.675.433,00 93,90 93,02 24/04/19 02:00
CERNER CORP CERN 64,1500 0,32 0,50% 2.747.120,00 64,40 63,78 24/04/19 02:00
CHARTER COMM RG-A CHTR 360,5000 1,87 0,52% 817.144,00 361,99 355,28 24/04/19 02:00
CHECK POINT SFTW CHKP 118,1900 -0,33 -0,28% 1.007.487,00 119,88 117,72 24/04/19 02:00
CINTAS CTAS 215,8000 2,40 1,12% 496.633,00 216,00 213,08 24/04/19 02:00
CISCO SYSTEMS CSCO 56,8800 0,19 0,34% 13.212.028,00 57,15 56,58 24/04/19 02:00
CITRIX SYSTEMS CTXS 100,4600 -0,42 -0,42% 2.234.420,00 101,93 100,11 24/04/19 02:00
COGNIZANT TECH SO-A CTSH 72,6700 -0,18 -0,25% 3.045.795,00 73,50 72,09 24/04/19 02:00
COMCAST-A CMCSA 41,8500 -0,14 -0,33% 25.514.141,00 42,25 41,74 24/04/19 02:00
COSTCO WHSL COST 247,9600 2,38 0,97% 1.156.425,00 248,70 245,60 24/04/19 02:00
CSX CSX 79,3200 0,30 0,38% 3.753.580,00 80,37 79,09 24/04/19 02:00
CTRIP INTL SP ADS CTRP 42,9400 -0,90 -2,05% 3.923.994,00 43,99 42,06 24/04/19 02:00
DENTSPLY SIRONA XRAY 50,4000 0,64 1,29% 1.071.686,00 50,55 49,57 24/04/19 02:00
DOLLAR TREE DLTR 110,2100 0,91 0,83% 1.386.347,00 110,72 109,35 24/04/19 02:00
EBAY EBAY 38,5200 1,85 5,05% 21.206.362,00 38,75 37,56 24/04/19 02:00
ELECTRONIC ARTS EA 94,1500 -0,48 -0,51% 3.041.453,00 95,28 93,87 24/04/19 02:00
EXPEDIA GROUP EXPE 124,4900 -1,39 -1,10% 1.253.065,00 126,50 124,31 24/04/19 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 182,5800 -1,20 -0,65% 37.289.871,00 185,14 181,65 24/04/19 02:00
FASTENAL FAST 71,3500 0,25 0,35% 1.756.686,00 71,88 71,12 24/04/19 02:00
FISERV INC FISV 86,5300 -0,55 -0,63% 2.621.589,00 87,08 85,87 24/04/19 02:00
GILEAD SCIENCES GILD 62,8000 -0,24 -0,38% 6.130.172,00 63,19 62,20 24/04/19 02:00
HASBRO INC HAS 103,1800 2,53 2,51% 3.572.434,00 103,52 100,55 24/04/19 02:00
HENRY SCHEIN HSIC 64,1800 0,92 1,45% 1.018.602,00 64,56 63,03 24/04/19 02:00
HOLOGIC HOLX 44,7300 0,47 1,06% 1.300.105,00 44,76 43,77 24/04/19 02:00
IDEXX LABS IDXX 224,5800 0,13 0,06% 414.930,00 226,48 223,47 24/04/19 02:00
ILLUMINA ILMN 314,5200 -7,54 -2,34% 907.023,00 323,42 314,00 24/04/19 02:00
INCYTE INCY 73,5200 -1,89 -2,51% 918.193,00 75,22 73,45 24/04/19 02:00
INTEL INTC 58,7200 -0,06 -0,10% 17.723.745,00 59,29 58,14 24/04/19 02:00
INTUIT INTU 264,0400 -1,64 -0,62% 1.025.861,00 267,34 263,86 24/04/19 02:00
INTUITIVE SURGIC ISRG 508,1400 7,72 1,54% 1.592.294,00 511,67 501,00 24/04/19 02:00
J.B.HUNT TRANSP JBHT 98,5000 0,51 0,52% 1.235.868,00 99,26 98,11 24/04/19 02:00
JD.COM SP ADR-A JD 29,6600 -0,12 -0,40% 7.644.512,00 29,90 29,34 24/04/19 02:00
KLA-TENCOR KLAC 125,6400 2,48 2,01% 1.187.615,00 127,42 123,02 24/04/19 02:00
LAM RESEARCH COR LRCX 195,4400 0,66 0,34% 2.601.779,00 199,98 194,59 24/04/19 02:00
LIBERTY GLOBAL RG-A LBTYA 27,2500 -0,02 -0,07% 823.256,00 27,53 26,76 24/04/19 02:00
LIBERTY GLOBAL RG-C LBTYK 26,4000 -0,09 -0,34% 2.224.246,00 26,71 25,95 24/04/19 02:00
MARRIOTT INTL RG-A MAR 135,4800 -0,80 -0,59% 1.232.932,00 136,04 134,66 24/04/19 02:00
MAXIM INTEGR PRO MXIM 60,1900 0,56 0,94% 1.344.008,00 60,65 59,51 24/04/19 02:00
MERCADOLIBRE MELI 486,0100 -13,99 -2,80% 777.582,00 504,95 475,14 24/04/19 02:00
MICROCHIP TECH MCHP 98,8400 0,68 0,69% 2.262.156,00 99,97 97,43 24/04/19 02:00
MICRON TECHNOLOG MU 43,0300 0,26 0,61% 19.637.006,00 43,40 42,38 24/04/19 02:00
MICROSOFT MSFT 125,0100 -0,43 -0,34% 31.256.980,00 125,85 124,52 24/04/19 02:00
MONDELEZ INTL RG-A MDLZ 50,3800 0,02 0,04% 4.876.892,00 50,70 50,29 24/04/19 02:00
MONSTER BEVERAGE MNST 56,8200 0,59 1,05% 3.668.821,00 57,15 56,35 24/04/19 02:00
MYLAN MYL 26,4400 -0,16 -0,60% 3.212.929,00 26,79 26,33 24/04/19 02:00
NETEASE SP ADR NTES 274,1800 0,04 0,01% 448.507,00 274,47 267,39 24/04/19 02:00
NETFLIX NFLX 374,2300 -7,66 -2,01% 6.541.872,00 381,90 373,27 24/04/19 02:00
NVIDIA NVDA 191,1700 0,50 0,26% 7.955.120,00 192,81 188,64 24/04/19 02:00
NXP SEMICONDUCTO NXPI 100,1300 1,10 1,11% 3.802.934,00 101,33 98,50 24/04/19 02:00
O REILLY AUTO ORLY 396,7100 1,05 0,27% 802.482,00 400,93 394,46 24/04/19 02:00
PACCAR PCAR 71,4800 0,30 0,42% 1.360.072,00 71,71 70,70 24/04/19 02:00
PAYCHEX INC PAYX 83,4800 -0,10 -0,12% 1.415.464,00 84,02 83,30 24/04/19 02:00
PAYPAL HOLDINGS PYPL 107,2200 0,32 0,30% 9.553.117,00 108,39 106,42 24/04/19 02:00
PEPSICO PEP 126,9200 -0,17 -0,13% 3.517.173,00 127,98 126,67 24/04/19 02:00
QUALCOMM QCOM 86,8300 0,11 0,13% 40.290.395,00 88,63 85,30 24/04/19 02:00
QURATE RETAIL-A QRTEA 17,1200 0,16 0,94% 1.689.566,00 17,17 16,89 24/04/19 02:00
REGENERON PHARMA REGN 340,4600 -3,68 -1,07% 850.707,00 346,32 338,67 24/04/19 02:00
ROSS STORES ROST 98,5600 0,70 0,72% 2.416.040,00 99,53 97,71 24/04/19 02:00
SEAGATE TECHNOLO STX 46,9900 -1,23 -2,55% 3.722.765,00 48,25 46,91 24/04/19 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 5,7100 -0,44 -7,15% 82.867.531,00 6,13 5,63 24/04/19 02:00
SKYWORKS SOLUTIO SWKS 89,9000 0,66 0,74% 1.082.457,00 90,64 89,23 24/04/19 02:00
STARBUCKS SBUX 76,3900 0,40 0,53% 9.347.260,00 76,88 75,91 24/04/19 02:00
SYMANTEC SYMC 24,2500 -0,04 -0,16% 2.914.100,00 24,43 24,14 24/04/19 02:00
SYNOPSYS SNPS 119,8700 -0,02 -0,02% 948.471,00 121,37 119,78 24/04/19 02:00
T-MOBILE US TMUS 73,3300 -0,42 -0,57% 2.373.616,00 73,87 72,72 24/04/19 02:00
TAKE-TWO INTERAC TTWO 93,6000 0,31 0,33% 848.578,00 93,85 92,90 24/04/19 02:00
TESLA TSLA 258,6600 -5,24 -1,99% 10.727.454,00 265,32 258,00 24/04/19 02:00
TEXAS INSTRUMENT TXN 118,4300 2,05 1,76% 14.483.915,00 119,32 114,85 24/04/19 02:00
THE KRAFT HEINZ KHC 32,7600 -0,34 -1,03% 8.443.053,00 32,90 32,33 24/04/19 02:00
TWENTY-FIRSTCF-A FOXA 51,3600 0,00 0,00% 0,00 51,82 51,24 18/03/19 01:00
TWENTY-FIRSTCF-B FOX 51,0400 0,00 0,00% 0,00 51,54 50,94 18/03/19 01:00
ULTA BEAUTY ULTA 355,8400 4,21 1,20% 444.359,00 357,91 351,33 24/04/19 02:00
VERISK ANALYTICS VRSK 139,5000 0,03 0,02% 502.875,00 140,41 139,09 24/04/19 02:00
VERTEX PHARMACEU VRTX 172,5800 -2,79 -1,59% 1.164.516,00 175,86 171,76 24/04/19 02:00
VODAFONE GRP SP ADR VOD 17,9700 -0,34 -1,86% 3.905.374,00 18,15 17,95 24/04/19 02:00
WALGREENS BOOTS WBA 53,4700 0,25 0,47% 5.997.476,00 53,99 53,19 24/04/19 02:00
WESTERN DIGITAL WDC 53,9400 -0,51 -0,94% 3.804.596,00 54,51 52,80 24/04/19 02:00
WORKDAY-A WDAY 195,3700 0,17 0,09% 1.382.863,00 197,71 194,96 24/04/19 02:00
WYNN RESORTS WYNN 144,4000 1,50 1,05% 1.361.642,00 144,84 141,94 24/04/19 02:00
XILINX XLNX 139,7200 2,57 1,87% 8.556.397,00 141,60 136,81 24/04/19 02:00
Publicidad

Últimas Noticias