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

S&P 500 ()

2.690,7300  -45,5400 -1,6600%
19/11/2018 00:00 Apt. 2.730,7400 Vol. 0,00 Max. 2.733,16 Min. 2.681,09
Gráfico intradía
Gráfico histórico
Gráfico no disponible para el instrumento seleccionado.
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 49,1400 -1,80 -3,53% 7.799,00 50,87 48,89 19/11/18 02:00
ADOBE ADBE 219,6900 -19,20 -8,04% 3.449,00 238,65 218,72 19/11/18 02:00
ADVANCED MICRO D AMD 19,1100 -1,55 -7,50% 64.565,00 20,59 19,09 19/11/18 02:00
AKAMAI TECHNOLOG AKAM 68,2700 -1,60 -2,29% 1.489.663,00 70,32 67,99 19/11/18 02:00
ALEXION PHARM ALXN 115,0600 -3,56 -3,00% 1.029.267,00 118,88 113,41 19/11/18 02:00
ALIGN TECHNOLOGY ALGN 204,4300 -20,98 -9,31% 31,00 223,95 203,70 19/11/18 02:00
ALPHAB NON VTG-C GOOG 1.020,0000 -41,49 -3,91% 1.509,00 1.060,79 1.016,26 19/11/18 02:00
ALPHABET-A GOOGL 1.027,4200 -40,85 -3,82% 1.677,00 1.068,00 1.022,87 19/11/18 02:00
ALTABA AABA 62,2200 -1,37 -2,15% 3.693.037,00 63,46 61,96 19/11/18 02:00
AMAZON.COM AMZN 1.512,2900 -81,12 -5,09% 17.028,00 1.581,19 1.503,36 19/11/18 02:00
AMERICAN AIRLINE AAL 35,8200 -0,93 -2,53% 9.420.974,00 37,08 35,31 19/11/18 02:00
AMGEN AMGN 194,9100 0,73 0,38% 2.629.764,00 196,77 192,87 19/11/18 02:00
ANALOG DEVICES ADI 85,5200 -3,96 -4,43% 6.808.356,00 89,97 85,45 19/11/18 02:00
ANSYS ANSS 149,7100 -8,54 -5,40% 756.874,00 158,70 148,38 19/11/18 02:00
APPLE AAPL 185,8600 -7,67 -3,96% 70.523,00 190,70 184,99 19/11/18 02:00
APPLIED MATERIAL AMAT 34,4200 -0,98 -2,77% 15,00 35,67 34,28 19/11/18 02:00
AUTODESK INC ADSK 125,7400 -8,30 -6,19% 5,00 134,96 125,05 19/11/18 02:00
AUTOMATIC DATA P ADP 143,4400 -3,11 -2,12% 2.264.933,00 147,01 141,22 19/11/18 02:00
BED BATH & BEYON BBBY 12,5000 -0,19 -1,50% 5.395.876,00 13,15 12,48 19/11/18 02:00
BIOGEN BIIB 319,2100 -4,84 -1,49% 1.203.910,00 326,32 315,45 19/11/18 02:00
BOOKING HLDG BKNG 1.780,0000 -75,32 -4,06% 558.495,00 1.875,00 1.779,82 19/11/18 02:00
C.H.ROBINSON WLD CHRW 90,5700 -0,23 -0,25% 870.609,00 91,21 89,87 19/11/18 02:00
CA CA 44,4400 0,00 0,00% 111.611,00 44,47 44,41 02/11/18 02:00
CBOE GLBL MKT CBOE 104,2000 0,13 0,12% 385.206,00 105,20 103,63 14/09/18 02:00
CELGENE CORP CELG 69,4000 -0,25 -0,36% 6.758.125,00 70,00 68,78 19/11/18 02:00
CERNER CORP CERN 56,2500 -1,64 -2,83% 1.756.980,00 57,89 56,08 19/11/18 02:00
CHARTER COMM RG-A CHTR 323,6000 -4,94 -1,50% 1.488.081,00 331,17 321,57 19/11/18 02:00
CINCINNATI FINAN CINF 80,7100 0,46 0,57% 908.137,00 81,05 80,08 19/11/18 02:00
CINTAS CTAS 179,5800 -3,62 -1,98% 651.878,00 183,39 178,28 19/11/18 02:00
CISCO SYSTEMS CSCO 45,7500 -0,60 -1,29% 1,00 46,58 45,25 19/11/18 02:00
CITRIX SYSTEMS CTXS 107,0900 -1,66 -1,53% 1.910.032,00 109,23 106,58 19/11/18 02:00
CME GROUP RG-A CME 195,6100 0,00 0,00% 2.029.676,00 197,08 194,41 19/11/18 02:00
COGNIZANT TECH SO-A CTSH 69,2100 -1,12 -1,59% 4.114.966,00 71,16 68,75 19/11/18 02:00
COMCAST-A CMCSA 38,1800 -0,41 -1,06% 19.265.803,00 38,91 37,99 19/11/18 02:00
COSTCO WHSL COST 228,7400 -2,28 -0,99% 1.949.496,00 233,50 227,81 19/11/18 02:00
CSX CSX 72,0800 -0,53 -0,73% 7.473.147,00 72,80 71,25 19/11/18 02:00
DENTSPLY SIRONA XRAY 36,9200 -0,28 -0,75% 1.997.334,00 37,59 36,76 19/11/18 02:00
DISCOVERY-A DISCA 30,4700 -0,97 -3,09% 4.231.628,00 31,47 30,39 19/11/18 02:00
DISCOVERY-C DISCK 27,8400 -0,72 -2,52% 4.522.437,00 28,59 27,72 19/11/18 02:00
DISH NETWORK RG-A DISH 31,5000 -1,35 -4,11% 3.269.001,00 33,08 31,37 19/11/18 02:00
DOLLAR TREE DLTR 84,0300 -0,17 -0,20% 2.082.370,00 85,45 83,55 19/11/18 02:00
E TRADE FNCL ETFC 51,3200 -0,87 -1,67% 2.643.278,00 52,31 50,83 19/11/18 02:00
EBAY EBAY 27,9600 -0,16 -0,57% 11.562.077,00 28,33 27,80 19/11/18 02:00
ELECTRONIC ARTS EA 83,0400 -2,93 -3,41% 4.461.773,00 86,21 82,72 19/11/18 02:00
EQUINIX REIT EQIX 383,4700 -5,16 -1,33% 438.167,00 394,83 381,59 19/11/18 02:00
EXPEDIA GROUP EXPE 113,1000 -3,85 -3,29% 2.037.501,00 117,39 112,54 19/11/18 02:00
EXPEDIT INTL WAS EXPD 73,6700 0,00 0,00% 1.147.555,00 73,85 72,84 19/11/18 02:00
EXPRESS SCRPTS H ESRX 96,9000 -0,74 -0,76% 3.764.363,00 97,96 96,47 19/11/18 02:00
F5 NETWORKS FFIV 169,5400 -8,23 -4,63% 870.774,00 177,69 168,95 19/11/18 02:00
FACEBOOK-A FB 131,5500 -7,98 -5,72% 41.880,00 137,75 131,21 19/11/18 02:00
FASTENAL FAST 57,4800 -0,07 -0,12% 6.346.577,00 58,29 57,32 19/11/18 02:00
FIFTH THIRD BANC FITB 27,3700 -0,02 -0,07% 4.609.885,00 27,72 27,11 19/11/18 02:00
FISERV INC FISV 78,5600 -1,72 -2,14% 1.683.751,00 80,59 78,21 19/11/18 02:00
FLIR SYSTEMS FLIR 45,8800 -1,88 -3,94% 1.025.496,00 48,21 45,64 19/11/18 02:00
GARMIN N GRMN 64,8400 -0,64 -0,98% 841.317,00 65,71 64,18 19/11/18 02:00
GILEAD SCIENCES GILD 68,0100 -1,19 -1,72% 300,00 69,24 67,65 19/11/18 02:00
GOODYEAR T & RUB GT 22,3500 0,00 0,00% 2.770.090,00 22,70 22,18 19/11/18 02:00
HASBRO INC HAS 94,8900 -2,82 -2,89% 1.274.101,00 98,04 94,51 19/11/18 02:00
HENRY SCHEIN HSIC 86,2500 0,18 0,21% 1.155.762,00 86,99 85,17 19/11/18 02:00
HOLOGIC HOLX 41,5700 -0,54 -1,28% 2.487.810,00 42,32 41,20 19/11/18 02:00
HUNTINGTON BANCS HBAN 14,8400 0,05 0,34% 11.997.275,00 14,97 14,63 19/11/18 02:00
IDEXX LABS IDXX 193,5200 -7,85 -3,90% 576.894,00 201,30 191,06 19/11/18 02:00
IHS MARKIT INFO 50,6000 -1,85 -3,53% 2.713.782,00 52,38 50,42 19/11/18 02:00
ILLUMINA ILMN 301,5900 -18,34 -5,73% 1.371.033,00 320,74 300,30 19/11/18 02:00
INCYTE INCY 64,2500 -2,26 -3,40% 1.684.622,00 66,85 63,53 19/11/18 02:00
INTEL INTC 48,0000 -0,83 -1,70% 5.117,00 49,15 47,78 19/11/18 02:00
INTUIT INTU 199,2400 -12,20 -5,77% 5,00 211,15 196,27 19/11/18 02:00
INTUITIVE SURGIC ISRG 482,6700 -35,87 -6,92% 46,00 519,46 480,02 19/11/18 02:00
J.B.HUNT TRANSP JBHT 108,5100 1,49 1,39% 893.470,00 109,04 106,44 19/11/18 02:00
KLA-TENCOR KLAC 92,3300 -4,57 -4,72% 2.501.878,00 96,91 92,09 19/11/18 02:00
LAM RESEARCH COR LRCX 143,7400 -4,26 -2,88% 2.539.863,00 148,58 143,55 19/11/18 02:00
LKQ LKQ 27,4900 -0,91 -3,20% 2.315.394,00 28,50 27,45 19/11/18 02:00
MARRIOTT INTL RG-A MAR 116,5000 -2,15 -1,81% 70,00 118,86 115,39 19/11/18 02:00
MATTEL MAT 13,2500 -0,48 -3,50% 3.131.058,00 13,94 13,22 19/11/18 02:00
MICROCHIP TECH MCHP 73,8800 -1,73 -2,29% 2.785.346,00 75,84 73,41 19/11/18 02:00
MICRON TECHNOLOG MU 36,8300 -2,61 -6,62% 8.434,00 39,32 36,67 19/11/18 02:00
MICROSOFT MSFT 104,6200 -3,67 -3,39% 13.228,00 108,56 103,55 19/11/18 02:00
MONDELEZ INTL RG-A MDLZ 44,4300 0,16 0,36% 8.329.961,00 44,81 44,23 19/11/18 02:00
MONSTER BEVERAGE MNST 57,0400 1,27 2,28% 4.079.911,00 57,23 55,84 19/11/18 02:00
MYLAN MYL 34,6000 -0,32 -0,92% 3.097.550,00 35,16 34,32 19/11/18 02:00
NASDAQ NDAQ 88,9900 0,25 0,28% 1.014.573,00 89,32 88,43 19/11/18 02:00
NAVIENT NAVI 12,0000 -0,16 -1,32% 2.816.155,00 12,25 11,98 19/11/18 02:00
NETAPP NTAP 67,2800 -4,62 -6,42% 4.768.714,00 71,47 66,78 19/11/18 02:00
NETFLIX NFLX 270,6000 -15,61 -5,45% 16.714,00 285,09 269,15 19/11/18 02:00
NEWS RG-A NWSA 13,3000 -0,27 -1,99% 2.801.307,00 13,58 13,26 19/11/18 02:00
NEWS RG-B NWS 13,6500 -0,23 -1,66% 549.133,00 13,87 13,59 19/11/18 02:00
NORTHERN TRUST NTRS 97,6000 0,05 0,05% 876.340,00 98,28 96,39 19/11/18 02:00
NVIDIA NVDA 144,7000 -19,73 -12,00% 50.043,00 161,82 144,63 19/11/18 02:00
O REILLY AUTO ORLY 354,2400 1,64 0,47% 583.354,00 358,42 349,83 19/11/18 02:00
PACCAR PCAR 60,4900 -0,28 -0,46% 1.558.594,00 61,42 60,15 19/11/18 02:00
PATTERSON COS PDCO 25,7000 0,11 0,43% 1.009.273,00 25,90 25,39 19/11/18 02:00
PAYCHEX INC PAYX 68,4100 -0,44 -0,64% 2.236.279,00 69,08 67,58 19/11/18 02:00
PAYPAL HOLDINGS PYPL 80,1300 -4,93 -5,80% 1.400,00 85,19 79,90 19/11/18 02:00
PEOPLE'S UNTD PBCT 16,0700 -0,06 -0,37% 3.224.639,00 16,28 15,92 19/11/18 02:00
QORVO QRVO 63,1500 -3,17 -4,78% 1.901.658,00 66,24 63,06 19/11/18 02:00
QUALCOMM QCOM 54,9000 -0,98 -1,75% 20.321.370,00 56,62 54,87 19/11/18 02:00
REGENERON PHARMA REGN 338,9900 -6,34 -1,84% 827.790,00 345,24 333,93 19/11/18 02:00
ROSS STORES ROST 91,1900 -4,09 -4,29% 11,00 95,66 89,62 19/11/18 02:00
SEAGATE TECHNOLO STX 42,0600 -1,24 -2,86% 700,00 43,48 41,82 19/11/18 02:00
SKYWORKS SOLUTIO SWKS 70,7600 -2,19 -3,00% 2.516.193,00 72,71 70,57 19/11/18 02:00
STARBUCKS SBUX 67,9100 -0,25 -0,37% 155,00 68,47 67,23 19/11/18 02:00
STERICYCLE SRCL 46,1900 0,15 0,33% 1.562.880,00 46,61 45,76 19/11/18 02:00
SYMANTEC SYMC 22,2600 -0,83 -3,59% 5.717.174,00 23,23 22,20 19/11/18 02:00
SYNOPSYS SNPS 85,7100 -4,43 -4,91% 1.255.657,00 90,22 85,44 19/11/18 02:00
T ROWE PRICE GRP TROW 94,9600 -0,91 -0,95% 1.190.328,00 95,89 93,75 19/11/18 02:00
TEXAS INSTRUMENT TXN 94,6200 -3,23 -3,30% 8.265.341,00 97,72 94,55 19/11/18 02:00
THE KRAFT HEINZ KHC 51,8900 -0,19 -0,36% 6.378.109,00 52,74 51,73 19/11/18 02:00
TRACTOR SUPPLY TSCO 92,2600 -0,40 -0,43% 11,00 94,18 92,12 19/11/18 02:00
TRIPADVISOR TRIP 60,8700 -2,80 -4,40% 1.967.751,00 64,14 60,67 19/11/18 02:00
TWENTY-FIRSTCF-A FOXA 48,9100 0,75 1,56% 33.864.726,00 50,00 47,90 19/11/18 02:00
TWENTY-FIRSTCF-B FOX 48,5400 0,81 1,70% 12.409.483,00 49,46 47,43 19/11/18 02:00
ULTA BEAUTY ULTA 313,2800 -0,28 -0,09% 1.031.312,00 322,49 311,19 19/11/18 02:00
VERISIGN VRSN 149,2000 -6,55 -4,21% 916.176,00 158,69 148,84 19/11/18 02:00
VERISK ANALYTICS VRSK 122,5000 -1,33 -1,07% 1.507.740,00 124,50 122,28 19/11/18 02:00
VERTEX PHARMACEU VRTX 161,0700 -4,04 -2,45% 1.362.928,00 165,57 159,77 19/11/18 02:00
VIACOM RG-B VIAB 31,4200 -1,57 -4,76% 5.632.864,00 33,34 31,21 19/11/18 02:00
WALGREENS BOOTS WBA 81,9200 -0,60 -0,73% 80,00 82,99 81,72 19/11/18 02:00
WESTERN DIGITAL WDC 45,1100 -1,49 -3,20% 1.100,00 46,78 45,03 19/11/18 02:00
WILLIS TOWERS WLTW 160,2600 1,40 0,88% 837.722,00 161,09 158,44 19/11/18 02:00
WYNN RESORTS WYNN 104,2200 -3,54 -3,29% 2.223.536,00 109,25 103,22 19/11/18 02:00
XILINX XLNX 87,9200 -2,62 -2,89% 5.011.662,00 90,39 87,57 19/11/18 02:00
ZIONS BANCORP ZION 48,5000 0,07 0,14% 2.257.309,00 49,19 48,22 19/11/18 02:00
Publicidad

Últimas Noticias