Publicidad
  • Un producto de Webfinancialgroup
  • 16 de Octubre de 2019
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

7.942,8509  100,5172 1,2817%
15-10-2019 23:16 Apt. 7.867,9639 Vol. 0,00 Max. 7.960,14 Min. 7.863,65
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 55,5600 0,55 1,00% 6.878.469,00 55,60 54,16 15/10/19 02:00
ADOBE ADBE 279,3900 1,61 0,58% 1.969.235,00 281,51 278,02 15/10/19 02:00
ALEXION PHARM ALXN 104,8100 3,47 3,42% 1.767.409,00 105,13 101,50 15/10/19 02:00
ALIGN TECHNOLOGY ALGN 209,2500 4,10 2,00% 1.029.175,00 209,48 205,06 15/10/19 02:00
ALPHAB RG-C-NV GOOG 1.243,0100 25,87 2,13% 1.395.259,00 1.247,33 1.220,40 15/10/19 02:00
ALPHABET-A GOOGL 1.242,2400 24,47 2,01% 1.527.216,00 1.247,13 1.220,92 15/10/19 02:00
AMAZON.COM AMZN 1.767,3800 30,95 1,78% 3.129.244,00 1.776,45 1.740,62 15/10/19 02:00
AMERICAN AIRLINE AAL 28,2700 0,66 2,37% 7.047.547,00 28,37 27,28 15/10/19 02:00
AMGEN AMGN 204,6600 1,77 0,87% 1.502.787,00 204,80 202,60 15/10/19 02:00
ANALOG DEVICES ADI 113,2900 2,95 2,67% 2.629.701,00 113,41 110,50 15/10/19 02:00
APPLE AAPL 235,3200 -0,55 -0,23% 23.040.483,00 237,65 234,88 15/10/19 02:00
APPLIED MATERIAL AMAT 52,9100 0,98 1,88% 8.063.938,00 53,14 51,88 15/10/19 02:00
ASML HOLD NY REG ASML 267,5400 5,90 2,26% 1.269.317,00 269,39 263,01 15/10/19 02:00
AUTODESK INC ADSK 150,0000 -0,27 -0,18% 1.238.368,00 151,26 149,37 15/10/19 02:00
AUTOMATIC DATA P ADP 164,1200 1,66 1,02% 1.355.762,00 164,45 162,49 15/10/19 02:00
BAIDU SP ADR-A BIDU 107,2000 1,74 1,65% 2.449.233,00 108,05 105,43 15/10/19 02:00
BIOGEN BIIB 226,0600 0,30 0,13% 1.978.789,00 228,33 225,16 15/10/19 02:00
BIOMARIN PHARM BMRN 68,5100 1,27 1,89% 1.094.827,00 69,25 67,24 15/10/19 02:00
BOOKING HLDG BKNG 2.016,3900 27,64 1,39% 275.998,00 2.023,11 1.991,60 15/10/19 02:00
BROADCOM 1YD 257,6000 3,60 -0,20% 10,00 261,20 261,20 15/10/19 16:22
CADENCE DESIGN CDNS 67,6300 1,12 1,68% 1.496.535,00 67,70 66,48 15/10/19 02:00
CELGENE CORP CELG 100,9500 0,56 0,56% 2.655.352,00 101,19 100,40 15/10/19 02:00
CERNER CORP CERN 68,0900 0,35 0,52% 1.270.478,00 68,37 67,69 15/10/19 02:00
CHARTER COMM RG-A CHTR 432,9200 9,96 2,35% 1.304.401,00 435,45 422,79 15/10/19 02:00
CHECK POINT SFTW CHKP 108,9000 0,16 0,15% 884.745,00 109,86 108,64 15/10/19 02:00
CINTAS CTAS 269,4500 3,51 1,32% 473.237,00 269,50 266,00 15/10/19 02:00
CISCO SYSTEMS CSCO 46,3600 0,31 0,67% 18.806.666,00 46,58 46,04 15/10/19 02:00
CITRIX SYSTEMS CTXS 99,4500 1,16 1,18% 1.049.694,00 99,77 98,45 15/10/19 02:00
COGNIZANT TECH SO-A CTSH 61,3350 0,96 1,58% 2.249.149,00 61,68 60,37 15/10/19 02:00
COMCAST-A CMCSA 45,6700 0,44 0,97% 9.376.770,00 45,82 45,10 15/10/19 02:00
COSTCO WHSL COST 298,3900 0,87 0,29% 1.601.860,00 299,64 297,23 15/10/19 02:00
CSX CSX 69,1700 0,61 0,89% 4.224.956,00 69,60 68,40 15/10/19 02:00
CTRIP INTL SP ADS CTRP 30,8600 0,32 1,05% 2.167.998,00 31,43 30,51 15/10/19 02:00
DENTSPLY SIRONA XRAY 53,7400 0,25 0,47% 1.049.961,00 53,99 53,32 15/10/19 02:00
DOLLAR TREE DLTR 116,5100 1,49 1,30% 1.241.212,00 116,63 115,00 15/10/19 02:00
EBAY EBAY 38,8800 0,52 1,36% 4.813.847,00 39,04 38,35 15/10/19 02:00
ELECTRONIC ARTS EA 95,1500 1,27 1,35% 2.185.533,00 95,28 93,22 15/10/19 02:00
EXPEDIA GROUP EXPE 137,2500 0,54 0,40% 984.869,00 137,93 136,33 15/10/19 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 188,8900 5,61 3,06% 15.143.119,00 190,38 183,66 15/10/19 02:00
FASTENAL FAST 35,8000 0,38 1,06% 5.951.533,00 36,12 35,42 15/10/19 02:00
FISERV INC FISV 106,8900 0,87 0,82% 2.765.303,00 107,10 105,92 15/10/19 02:00
GILEAD SCIENCES GILD 65,3000 0,79 1,22% 5.730.401,00 65,74 64,61 15/10/19 02:00
HASBRO INC HAS 121,9600 1,06 0,88% 546.760,00 122,48 121,35 15/10/19 02:00
HENRY SCHEIN HSIC 61,8400 0,48 0,78% 907.368,00 62,07 61,12 15/10/19 02:00
HOLOGIC HOLX 49,4300 0,93 1,92% 1.704.581,00 49,72 49,05 15/10/19 02:00
IDEXX LABS IDXX 282,2600 6,58 2,39% 236.490,00 282,60 276,82 15/10/19 02:00
ILLUMINA ILMN 312,1700 1,86 0,60% 624.770,00 313,24 308,84 15/10/19 02:00
INCYTE INCY 78,5200 1,06 1,37% 803.575,00 79,06 77,36 15/10/19 02:00
INTEL INTC 52,6500 1,01 1,96% 18.970.764,00 53,07 51,83 15/10/19 02:00
INTUIT INTU 273,5000 4,44 1,65% 1.048.681,00 274,11 269,10 15/10/19 02:00
INTUITIVE SURGIC ISRG 528,2100 9,33 1,80% 427.971,00 530,34 521,49 15/10/19 02:00
J.B.HUNT TRANSP JBHT 111,6000 2,02 1,84% 1.422.492,00 112,00 108,56 15/10/19 02:00
JD.COM SP ADR-A JD 31,0000 1,17 3,92% 10.364.215,00 31,08 29,96 15/10/19 02:00
KLA KLAC 162,5600 3,56 2,24% 885.626,00 163,54 159,58 15/10/19 02:00
LAM RESEARCH COR LRCX 242,0500 5,77 2,44% 1.799.280,00 243,58 236,80 15/10/19 02:00
LIBERTY GLOBAL RG-A LBTYA 25,7150 0,98 3,94% 1.930.968,00 25,77 24,69 15/10/19 02:00
LIBERTY GLOBAL RG-C LBTYK 24,6000 0,94 3,97% 2.689.010,00 24,63 23,65 15/10/19 02:00
MARRIOTT INTL RG-A MAR 121,1100 1,01 0,84% 956.423,00 121,71 120,29 15/10/19 02:00
MAXIM INTEGR PRO MXIM 58,5000 0,82 1,42% 1.015.567,00 58,70 57,75 15/10/19 02:00
MERCADOLIBRE MELI 566,5500 10,97 1,97% 419.376,00 572,93 556,65 15/10/19 02:00
MICROCHIP TECH MCHP 96,8100 1,13 1,18% 1.614.478,00 97,33 95,15 15/10/19 02:00
MICRON TECHNOLOG MU 46,4550 1,60 3,56% 18.047.548,00 46,55 45,04 15/10/19 02:00
MICROSOFT MSFT 141,5750 2,03 1,45% 19.917.762,00 141,79 139,81 15/10/19 02:00
MONDELEZ INTL RG-A MDLZ 54,0400 -0,18 -0,33% 3.848.066,00 54,59 54,01 15/10/19 02:00
MONSTER BEVERAGE MNST 56,2900 -0,26 -0,46% 2.092.079,00 56,54 55,85 15/10/19 02:00
MYLAN MYL 18,8300 0,31 1,67% 5.431.793,00 19,03 18,48 15/10/19 02:00
NETEASE SP ADR NTES 286,2900 9,70 3,51% 1.178.045,00 287,00 277,25 15/10/19 02:00
NETFLIX NFLX 284,2500 -1,28 -0,45% 7.728.161,00 285,87 279,40 15/10/19 02:00
NVIDIA NVDA 196,3700 9,84 5,28% 16.699.633,00 199,29 189,60 15/10/19 02:00
NXP SEMICONDUCTO NXPI 111,9700 0,73 0,66% 1.897.483,00 112,47 110,60 15/10/19 02:00
O REILLY AUTO ORLY 403,7500 2,36 0,59% 451.073,00 405,32 400,00 15/10/19 02:00
PACCAR PCAR 70,3450 0,87 1,25% 1.421.310,00 70,71 68,79 15/10/19 02:00
PAYCHEX INC PAYX 84,8600 0,17 0,19% 1.019.121,00 85,00 84,32 15/10/19 02:00
PAYPAL HOLDINGS PYPL 103,5900 1,84 1,81% 4.629.287,00 103,66 101,90 15/10/19 02:00
PEPSICO PEP 136,3300 -1,12 -0,81% 3.395.335,00 137,95 136,16 15/10/19 02:00
QUALCOMM QCOM 77,8200 1,52 1,99% 5.241.661,00 77,98 76,28 15/10/19 02:00
QURATE RETAIL-A QRTEA 9,7100 0,16 1,62% 5.260.844,00 9,93 9,30 15/10/19 02:00
REGENERON PHARMA REGN 303,8200 -1,62 -0,53% 786.463,00 306,96 303,00 15/10/19 02:00
ROSS STORES ROST 111,9400 0,54 0,48% 1.629.498,00 112,50 111,64 15/10/19 02:00
SEAGATE TECHNOLO STX 54,9400 1,06 1,97% 2.200.611,00 54,97 53,40 15/10/19 02:00
SIRIUS XM HLDGS SIRI 6,4350 0,11 1,66% 17.847.700,00 6,47 6,34 15/10/19 02:00
SKYWORKS SOLUTIO SWKS 86,6400 1,66 1,95% 1.633.666,00 87,08 84,94 15/10/19 02:00
STARBUCKS SBUX 86,4500 -0,17 -0,20% 4.722.624,00 87,25 85,76 15/10/19 02:00
SYMANTEC SYMC 23,5900 0,18 0,75% 3.359.491,00 23,71 23,33 15/10/19 02:00
SYNOPSYS SNPS 140,6600 1,81 1,30% 772.722,00 141,90 139,11 15/10/19 02:00
T-MOBILE US TMUS 79,7400 1,11 1,41% 1.875.098,00 79,94 78,80 15/10/19 02:00
TAKE-TWO INTERAC TTWO 123,9400 2,78 2,29% 1.035.489,00 124,09 121,70 15/10/19 02:00
TESLA TSLA 257,8900 0,93 0,36% 6.479.456,00 260,00 254,12 15/10/19 02:00
TEXAS INSTRUMENT TXN 131,6900 1,94 1,50% 3.038.067,00 132,20 129,79 15/10/19 02:00
THE KRAFT HEINZ KHC 27,4900 0,17 0,62% 5.055.635,00 27,62 27,10 15/10/19 02:00
ULTA BEAUTY ULTA 245,4000 -1,17 -0,47% 724.072,00 249,19 244,25 15/10/19 02:00
VERISK ANALYTICS VRSK 156,0800 0,70 0,45% 700.062,00 156,80 155,38 15/10/19 02:00
VERTEX PHARMACEU VRTX 176,1400 2,55 1,47% 762.591,00 176,98 174,02 15/10/19 02:00
VODAFONE GRP SP ADR VOD 20,5400 0,36 1,78% 4.635.478,00 20,61 20,34 15/10/19 02:00
WALGREENS BOOTS WBA 54,5150 0,85 1,57% 3.398.182,00 54,85 53,73 15/10/19 02:00
WESTERN DIGITAL WDC 60,8200 1,54 2,60% 3.616.746,00 60,94 59,26 15/10/19 02:00
WORKDAY-A WDAY 180,9600 0,72 0,40% 3.083.008,00 185,62 180,30 15/10/19 02:00
WYNN RESORTS WYNN 114,8800 2,56 2,28% 1.700.653,00 116,22 111,66 15/10/19 02:00
XILINX XLNX 96,9700 1,04 1,08% 2.804.335,00 97,45 95,89 15/10/19 02:00
Publicidad

Últimas Noticias