Publicidad
- Un producto de
- 20 de Noviembre de 2018
- En colaboración con
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 |
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 | |