Publicidad
  • Un producto de Webfinancialgroup
  • 06 de Junio de 2020
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

9.824,3905  194,7260 2,0221%
05-06-2020 23:16 Apt. 9.673,0938 Vol. 0,00 Max. 9.846,63 Min. 9.659,45
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 69,4300 -0,38 -0,54% 8.620.317,00 69,59 67,40 05/06/20 02:00
ADOBE ADBE 392,9000 7,10 1,84% 2.793.982,00 396,17 382,00 05/06/20 02:00
ALEXION PHARM ALXN 115,2100 1,53 1,35% 1.416.124,00 116,42 112,63 05/06/20 02:00
ALIGN TECHNOLOGY ALGN 288,2100 28,14 10,82% 1.900.243,00 288,88 267,05 05/06/20 02:00
ALPHAB RG-C-NV GOOG 1.438,3900 26,21 1,86% 1.735.244,00 1.445,05 1.406,00 05/06/20 02:00
ALPHABET-A GOOGL 1.440,0200 25,72 1,82% 2.132.350,00 1.446,30 1.407,62 05/06/20 02:00
AMAZON.COM AMZN 2.483,0000 22,40 0,91% 3.306.445,00 2.488,65 2.437,13 05/06/20 02:00
AMERICAN AIRLINE AAL 18,5900 1,87 11,18% 428.617.124,00 22,80 17,80 05/06/20 02:00
AMGEN AMGN 225,6700 4,79 2,17% 3.714.949,00 225,95 218,20 05/06/20 02:00
ANALOG DEVICES ADI 124,5900 2,21 1,81% 3.549.883,00 127,39 123,96 05/06/20 02:00
APPLE AAPL 331,5000 9,18 2,85% 34.312.550,00 331,75 323,23 05/06/20 02:00
APPLIED MATERIAL AMAT 60,1900 2,06 3,54% 8.349.728,00 61,11 59,62 05/06/20 02:00
ASML HOLD NY REG ASML 357,2200 4,11 1,16% 899.242,00 364,16 356,16 05/06/20 02:00
AUTODESK INC ADSK 233,7100 8,51 3,78% 1.956.278,00 234,54 223,00 05/06/20 02:00
AUTOMATIC DATA P ADP 160,1300 10,16 6,77% 3.344.829,00 161,05 153,57 05/06/20 02:00
BAIDU SP ADR-A BIDU 114,4000 5,34 4,90% 4.270.166,00 115,20 111,49 05/06/20 02:00
BIOGEN BIIB 306,7200 7,07 2,36% 1.297.718,00 308,27 298,12 05/06/20 02:00
BIOMARIN PHARM BMRN 105,8000 -1,71 -1,59% 1.298.132,00 109,71 105,22 05/06/20 02:00
BOOKING HLDG BKNG 1.812,6400 70,00 4,02% 1.034.500,00 1.853,38 1.802,85 05/06/20 02:00
BROADCOM 1YD 286,2000 12,80 5,88% 6,00 289,70 273,55 05/06/20 19:58
CADENCE DESIGN CDNS 91,4000 0,13 0,14% 2.280.466,00 92,46 89,50 05/06/20 02:00
CELGENE CORP CELG 108,2400 0,11 0,10% 191.230.586,00 108,59 107,27 20/11/19 02:00
CERNER CORP CERN 73,0100 1,64 2,30% 2.293.230,00 73,99 71,06 05/06/20 02:00
CHARTER COMM RG-A CHTR 530,7200 -9,31 -1,72% 1.395.046,00 546,07 528,02 05/06/20 02:00
CHECK POINT SFTW CHKP 111,6700 2,82 2,59% 825.307,00 111,93 109,19 05/06/20 02:00
CINTAS CTAS 286,5000 17,29 6,42% 1.048.501,00 286,61 275,95 05/06/20 02:00
CISCO SYSTEMS CSCO 47,8300 0,97 2,07% 22.591.054,00 48,29 47,20 05/06/20 02:00
CITRIX SYSTEMS CTXS 139,1500 -0,78 -0,56% 2.048.370,00 139,55 135,34 05/06/20 02:00
COGNIZANT TECH SO-A CTSH 57,8200 2,22 3,99% 4.945.980,00 59,22 56,55 05/06/20 02:00
COMCAST-A CMCSA 42,0900 0,80 1,94% 20.271.636,00 43,10 41,99 05/06/20 02:00
COSTCO WHSL COST 312,0400 1,29 0,42% 4.375.602,00 313,63 307,29 05/06/20 02:00
CSX CSX 75,0800 1,04 1,40% 5.925.442,00 76,91 74,93 05/06/20 02:00
DENTSPLY SIRONA XRAY 50,1800 2,14 4,45% 2.303.763,00 50,92 49,18 05/06/20 02:00
DOLLAR TREE DLTR 92,9000 -0,36 -0,39% 3.719.781,00 95,25 92,34 05/06/20 02:00
EBAY EBAY 48,8200 -0,54 -1,09% 16.332.639,00 49,70 48,24 05/06/20 02:00
ELECTRONIC ARTS EA 118,3200 1,14 0,97% 3.355.341,00 119,20 113,28 05/06/20 02:00
EXPEDIA GROUP EXPE 93,0600 3,18 3,54% 6.752.454,00 95,26 91,12 05/06/20 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 230,7700 4,48 1,98% 16.750.438,00 231,35 225,31 05/06/20 02:00
FASTENAL FAST 42,6600 0,96 2,30% 6.166.455,00 42,89 41,78 05/06/20 02:00
FISERV INC FISV 109,5500 3,80 3,59% 6.215.859,00 109,84 106,22 05/06/20 02:00
GILEAD SCIENCES GILD 76,7500 -0,79 -1,02% 11.047.144,00 77,53 76,20 05/06/20 02:00
HASBRO INC HAS 80,8600 3,80 4,93% 1.154.612,00 82,19 79,07 05/06/20 02:00
HENRY SCHEIN HSIC 65,8300 2,55 4,03% 1.819.243,00 66,15 64,46 05/06/20 02:00
HOLOGIC HOLX 52,4100 0,09 0,17% 3.527.422,00 53,58 52,25 05/06/20 02:00
IDEXX LABS IDXX 311,7100 1,63 0,53% 597.706,00 317,66 306,69 05/06/20 02:00
ILLUMINA ILMN 354,1100 -4,29 -1,20% 1.059.404,00 363,39 352,58 05/06/20 02:00
INCYTE INCY 93,5100 -0,29 -0,31% 1.599.685,00 96,32 90,17 05/06/20 02:00
INTEL INTC 64,3400 1,37 2,18% 26.813.098,00 65,11 63,16 05/06/20 02:00
INTUIT INTU 288,1100 5,19 1,83% 1.874.044,00 289,00 275,63 05/06/20 02:00
INTUITIVE SURGIC ISRG 592,7600 28,51 5,05% 1.012.901,00 601,21 567,50 05/06/20 02:00
J.B.HUNT TRANSP JBHT 120,7400 3,14 2,67% 1.018.226,00 120,94 118,41 05/06/20 02:00
JD.COM SP ADR-A JD 59,0400 2,52 4,46% 17.635.226,00 59,82 57,67 05/06/20 02:00
KLA KLAC 192,4800 6,19 3,32% 1.500.164,00 196,25 189,33 05/06/20 02:00
LAM RESEARCH COR LRCX 304,9200 13,08 4,48% 2.499.581,00 310,00 299,38 05/06/20 02:00
LIBERTY GLOBAL RG-A LBTYA 23,2400 0,56 2,47% 1.308.309,00 23,34 22,79 05/06/20 02:00
LIBERTY GLOBAL RG-C LBTYK 22,6900 0,65 2,95% 3.259.080,00 22,75 22,15 05/06/20 02:00
MARRIOTT INTL RG-A MAR 107,9600 3,14 3,00% 10.069.842,00 118,41 106,77 05/06/20 02:00
MAXIM INTEGR PRO MXIM 61,2800 0,71 1,17% 2.111.687,00 62,72 61,16 05/06/20 02:00
MERCADOLIBRE MELI 866,9300 26,94 3,21% 414.073,00 871,00 839,52 05/06/20 02:00
MICROCHIP TECH MCHP 110,0000 3,15 2,95% 3.942.626,00 113,28 109,16 05/06/20 02:00
MICRON TECHNOLOG MU 53,7200 2,50 4,88% 34.110.668,00 54,82 52,59 05/06/20 02:00
MICROSOFT MSFT 187,2000 4,28 2,34% 39.893.643,00 187,73 182,01 05/06/20 02:00
MONDELEZ INTL RG-A MDLZ 52,5300 1,24 2,42% 15.526.143,00 52,63 51,30 05/06/20 02:00
MONSTER BEVERAGE MNST 72,2300 1,31 1,85% 2.752.410,00 72,31 70,49 05/06/20 02:00
MYLAN MYL 17,6700 -0,03 -0,17% 7.859.913,00 18,72 17,54 05/06/20 02:00
NETEASE SP ADR NTES 425,3700 20,36 5,03% 1.536.403,00 427,33 410,18 05/06/20 02:00
NETFLIX NFLX 419,6000 5,27 1,27% 5.099.561,00 420,24 404,25 05/06/20 02:00
NORTONLIFELOCK NLOK 21,0500 -0,05 -0,24% 6.701.432,00 21,56 20,71 05/06/20 02:00
NVIDIA NVDA 356,8000 6,14 1,75% 12.043.651,00 359,88 348,32 05/06/20 02:00
NXP SEMICONDUCTO NXPI 113,8200 4,27 3,90% 7.954.062,00 118,85 113,30 05/06/20 02:00
O REILLY AUTO ORLY 422,7000 8,85 2,14% 554.207,00 423,65 414,38 05/06/20 02:00
PACCAR PCAR 77,9500 2,26 2,99% 2.516.263,00 78,60 76,47 05/06/20 02:00
PAYCHEX INC PAYX 80,0500 5,86 7,90% 3.389.591,00 80,64 76,37 05/06/20 02:00
PAYPAL HOLDINGS PYPL 156,0000 1,40 0,91% 8.446.143,00 156,34 150,00 05/06/20 02:00
PEPSICO PEP 132,4400 1,87 1,43% 7.075.650,00 133,52 130,77 05/06/20 02:00
QUALCOMM QCOM 88,5500 2,51 2,92% 11.882.086,00 89,48 87,82 05/06/20 02:00
QURATE RETAIL-A QRTEA 9,1700 -0,10 -1,03% 6.203.028,00 10,05 9,05 05/06/20 02:00
REGENERON PHARMA REGN 597,0000 -1,54 -0,26% 1.324.530,00 600,14 578,43 05/06/20 02:00
ROSS STORES ROST 102,4800 3,52 3,56% 2.570.783,00 104,93 101,30 05/06/20 02:00
SEAGATE TECHNOLO STX 54,3900 0,34 0,63% 2.863.764,00 55,75 54,19 05/06/20 02:00
SIRIUS XM HLDGS SIRI 6,5100 0,06 0,93% 37.423.141,00 6,73 6,46 05/06/20 02:00
SKYWORKS SOLUTIO SWKS 136,1600 7,49 5,82% 3.555.309,00 137,88 130,50 05/06/20 02:00
STARBUCKS SBUX 82,1400 3,40 4,32% 12.030.778,00 82,33 79,97 05/06/20 02:00
SYNOPSYS SNPS 182,9700 0,52 0,29% 1.500.847,00 184,41 179,01 05/06/20 02:00
T-MOBILE US TMUS 101,1300 0,96 0,96% 3.958.309,00 102,97 100,50 05/06/20 02:00
TAKE-TWO INTERAC TTWO 128,9100 1,32 1,03% 3.317.977,00 129,01 124,86 05/06/20 02:00
TESLA TSLA 885,6600 21,28 2,46% 7.811.917,00 886,52 866,20 05/06/20 02:00
TEXAS INSTRUMENT TXN 131,4400 2,86 2,22% 7.788.781,00 135,68 130,55 05/06/20 02:00
THE KRAFT HEINZ KHC 32,6200 1,13 3,59% 19.534.461,00 32,64 31,69 05/06/20 02:00
TRIP COM GRP SP ADS TCOM 29,0800 0,98 3,49% 6.157.016,00 29,65 29,00 05/06/20 02:00
ULTA BEAUTY ULTA 252,0800 4,10 1,65% 1.188.951,00 258,18 249,74 05/06/20 02:00
VERISK ANALYTICS VRSK 166,1300 1,67 1,02% 1.773.536,00 166,79 162,14 05/06/20 02:00
VERTEX PHARMACEU VRTX 265,6900 -7,13 -2,61% 2.753.400,00 271,68 262,55 05/06/20 02:00
VODAFONE GRP SP ADR VOD 17,5600 0,30 1,74% 3.892.448,00 17,76 17,41 05/06/20 02:00
WALGREENS BOOTS WBA 45,3500 1,15 2,60% 8.052.004,00 46,37 44,84 05/06/20 02:00
WESTERN DIGITAL WDC 48,4600 2,48 5,39% 7.708.150,00 49,88 47,41 05/06/20 02:00
WORKDAY-A WDAY 178,6700 3,37 1,92% 1.803.957,00 181,50 171,30 05/06/20 02:00
WYNN RESORTS WYNN 101,6100 6,23 6,53% 10.986.047,00 104,01 99,29 05/06/20 02:00
XILINX XLNX 96,2000 0,52 0,54% 3.193.228,00 98,17 95,81 05/06/20 02:00
Publicidad

Últimas Noticias