Publicidad
  • Un producto de Webfinancialgroup
  • 28 de Octubre de 2020
  • En colaboración con
Ficha Índice

NASDAQ 100 (NDX)

11.142,7556  -456,1896 -3,9330%
28-10-2020 22:16 Apt. 11.400,4752 Vol. 0,00 Max. 11.426,10 Min. 11.136,10
Gráfico intradía
Gráfico histórico
Publicidad

Listado de Constituyentes

Nombre Ticker Precio Var Var % Volumen Máximo Mínimo Fecha y hora
ACTIVISION BLIZZ ATVI 79,0100 -1,95 -2,41% 5.908.226,00 80,68 78,93 28/10/20 22:20
ADOBE ADBE 456,9700 -21,59 -4,51% 2.675.355,00 470,97 455,88 28/10/20 22:20
ALEXION PHARM ALXN 114,8500 -5,15 -4,29% 1.805.406,00 118,78 114,83 28/10/20 22:20
ALIGN TECHNOLOGY ALGN 439,5100 -15,58 -3,42% 801.788,00 450,48 439,00 28/10/20 22:20
ALPHAB RG-C-NV GOOG 1.516,6200 -87,64 -5,46% 1.832.237,00 1.561,35 1.514,62 28/10/20 22:20
ALPHABET-A GOOGL 1.510,8000 -88,08 -5,51% 2.256.950,00 1.553,81 1.508,48 28/10/20 22:20
AMAZON.COM AMZN 3.162,7800 -123,55 -3,76% 5.570.876,00 3.264,02 3.162,47 28/10/20 22:20
AMERICAN AIRLINE AAL 10,9500 -0,28 -2,49% 64.263.987,00 11,16 10,63 28/10/20 22:20
AMGEN AMGN 216,3800 -7,08 -3,17% 2.872.371,00 221,06 215,93 28/10/20 22:20
ANALOG DEVICES ADI 116,4700 -3,82 -3,18% 3.387.212,00 119,54 116,20 28/10/20 22:20
APPLE AAPL 111,2000 -5,40 -4,63% 143.616.514,00 115,43 111,10 28/10/20 22:20
APPLIED MATERIAL AMAT 57,3200 -1,51 -2,57% 8.976.637,00 58,22 56,87 28/10/20 22:20
ASML HOLD NY REG ASML 362,8600 -3,51 -0,96% 953.001,00 365,07 357,38 28/10/20 22:20
AUTODESK INC ADSK 237,6200 -12,98 -5,18% 1.357.139,00 246,38 236,70 28/10/20 22:20
AUTOMATIC DATA P ADP 155,0800 9,05 6,20% 4.716.605,00 159,35 153,88 28/10/20 22:20
BAIDU SP ADR-A BIDU 130,7000 -4,19 -3,11% 5.816.013,00 132,43 128,02 28/10/20 22:20
BIOGEN BIIB 244,2600 -11,04 -4,32% 1.647.723,00 253,21 244,18 28/10/20 22:20
BIOMARIN PHARM BMRN 74,3900 -1,79 -2,35% 1.520.798,00 75,75 74,36 28/10/20 22:20
BOOKING HLDG BKNG 1.605,0500 -92,66 -5,46% 420.830,00 1.669,98 1.602,55 28/10/20 22:20
BROADCOM 1YD 296,7500 -8,60 -5,43% 27,00 302,45 296,75 28/10/20 20:59
CADENCE DESIGN CDNS 107,6400 -2,20 -2,00% 2.006.340,00 109,39 105,93 28/10/20 22:20
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 70,6400 -2,10 -2,89% 2.916.432,00 72,55 70,51 28/10/20 22:20
CHARTER COMM RG-A CHTR 572,5800 -11,07 -1,90% 983.043,00 585,41 572,46 28/10/20 22:20
CHECK POINT SFTW CHKP 115,5300 -3,93 -3,29% 1.162.560,00 118,68 115,44 28/10/20 22:20
CINTAS CTAS 315,5400 -8,47 -2,61% 530.917,00 321,36 314,61 28/10/20 22:20
CISCO SYSTEMS CSCO 35,7100 -1,16 -3,15% 34.539.746,00 36,51 35,68 28/10/20 22:20
CITRIX SYSTEMS CTXS 114,8200 -4,65 -3,89% 1.833.736,00 118,39 114,68 28/10/20 22:20
COGNIZANT TECH SO-A CTSH 71,1000 -2,29 -3,12% 8.444.457,00 72,93 70,98 28/10/20 22:20
COMCAST-A CMCSA 41,9800 -1,46 -3,36% 20.251.910,00 43,08 41,91 28/10/20 22:20
COSTCO WHSL COST 364,9600 -7,76 -2,08% 1.907.409,00 372,41 364,67 28/10/20 22:20
CSX CSX 75,9300 -2,16 -2,77% 6.200.629,00 77,56 75,74 28/10/20 22:20
DENTSPLY SIRONA XRAY 44,8400 -2,70 -5,68% 937.351,00 46,76 44,76 28/10/20 22:20
DOLLAR TREE DLTR 90,5800 -2,24 -2,41% 1.598.480,00 92,88 90,52 28/10/20 22:20
EBAY EBAY 53,2500 -0,30 -0,56% 9.703.867,00 54,10 52,38 28/10/20 22:20
ELECTRONIC ARTS EA 125,6000 -1,02 -0,81% 2.079.569,00 127,07 124,81 28/10/20 22:20
EXPEDIA GROUP EXPE 91,8300 -3,24 -3,41% 2.808.320,00 93,85 90,77 28/10/20 22:20
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 267,6700 -15,62 -5,51% 23.051.611,00 278,79 267,26 28/10/20 22:20
FASTENAL FAST 42,9400 -0,64 -1,47% 3.218.821,00 43,38 42,66 28/10/20 22:20
FISERV INC FISV 93,5200 -3,09 -3,20% 9.223.269,00 98,25 93,21 28/10/20 22:20
GILEAD SCIENCES GILD 58,7200 -1,29 -2,15% 12.119.069,00 59,57 58,06 28/10/20 22:20
HASBRO INC HAS 84,0400 -1,06 -1,25% 1.716.999,00 84,55 81,72 28/10/20 22:20
HENRY SCHEIN HSIC 61,9800 -3,63 -5,53% 971.163,00 65,54 61,97 28/10/20 22:20
HOLOGIC HOLX 69,6900 -1,23 -1,73% 2.526.800,00 71,46 69,39 28/10/20 22:20
IDEXX LABS IDXX 422,8900 -20,27 -4,57% 475.563,00 441,48 422,11 28/10/20 22:20
ILLUMINA ILMN 309,6900 -12,05 -3,75% 1.248.411,00 320,00 309,66 28/10/20 22:20
INCYTE INCY 86,9900 -1,36 -1,54% 1.178.609,00 87,90 85,31 28/10/20 22:20
INTEL INTC 44,2500 -1,39 -3,05% 45.035.212,00 45,29 44,20 28/10/20 22:20
INTUIT INTU 318,5100 -11,76 -3,56% 948.391,00 325,10 317,96 28/10/20 22:20
INTUITIVE SURGIC ISRG 687,8000 -33,10 -4,59% 563.940,00 705,14 687,79 28/10/20 22:20
J.B.HUNT TRANSP JBHT 123,5800 -2,75 -2,18% 883.647,00 125,94 122,98 28/10/20 22:20
JD.COM SP ADR-A JD 80,0800 -2,93 -3,53% 8.160.229,00 82,00 79,81 28/10/20 22:20
KLA KLAC 190,5500 -8,04 -4,05% 1.554.776,00 196,24 190,48 28/10/20 22:20
LAM RESEARCH COR LRCX 338,9000 -4,93 -1,43% 1.639.241,00 344,54 333,31 28/10/20 22:20
LIBERTY GLOBAL RG-A LBTYA 19,3700 -0,83 -4,11% 1.115.927,00 20,00 19,30 28/10/20 22:20
LIBERTY GLOBAL RG-C LBTYK 18,9900 -0,91 -4,57% 3.203.529,00 19,76 18,93 28/10/20 22:20
MARRIOTT INTL RG-A MAR 89,9700 -3,49 -3,73% 4.301.433,00 92,52 88,92 28/10/20 22:20
MAXIM INTEGR PRO MXIM 68,7700 -1,95 -2,76% 2.445.415,00 70,50 68,45 28/10/20 22:20
MERCADOLIBRE MELI 1.273,5900 -8,88 -0,69% 324.687,00 1.285,99 1.237,46 28/10/20 22:20
MICROCHIP TECH MCHP 102,5400 -5,41 -5,01% 2.119.994,00 106,52 102,40 28/10/20 22:20
MICRON TECHNOLOG MU 50,0000 -1,96 -3,77% 15.447.782,00 50,85 49,57 28/10/20 22:20
MICROSOFT MSFT 202,6800 -10,57 -4,96% 51.098.543,00 208,84 202,10 28/10/20 22:20
MONDELEZ INTL RG-A MDLZ 53,1500 -1,86 -3,38% 6.288.964,00 54,59 53,08 28/10/20 22:20
MONSTER BEVERAGE MNST 77,3700 -3,02 -3,76% 2.172.586,00 79,14 77,25 28/10/20 22:20
MYLAN MYL 14,3000 -0,16 -1,11% 4.895.649,00 14,37 14,02 28/10/20 22:20
NETEASE SP ADR NTES 86,2400 -2,18 -2,47% 2.363.475,00 89,18 85,96 28/10/20 22:20
NETFLIX NFLX 486,2400 -2,69 -0,55% 5.983.069,00 494,00 483,28 28/10/20 22:20
NORTONLIFELOCK NLOK 20,4200 -0,38 -1,83% 4.580.323,00 20,70 20,26 28/10/20 22:20
NVIDIA NVDA 505,0800 -30,79 -5,75% 9.390.940,00 530,40 504,36 28/10/20 22:20
NXP SEMICONDUCTO NXPI 129,7700 -3,46 -2,60% 3.015.697,00 130,91 126,80 28/10/20 22:20
O REILLY AUTO ORLY 442,3900 -7,83 -1,74% 628.706,00 448,59 439,67 28/10/20 22:20
PACCAR PCAR 84,8900 -3,56 -4,02% 1.855.050,00 87,52 84,89 28/10/20 22:20
PAYCHEX INC PAYX 80,1500 -1,78 -2,17% 1.598.261,00 81,76 79,95 28/10/20 22:20
PAYPAL HOLDINGS PYPL 192,3100 -8,12 -4,05% 8.039.787,00 198,39 191,50 28/10/20 22:20
PEPSICO PEP 134,1700 -4,95 -3,56% 5.193.571,00 137,71 133,94 28/10/20 22:20
QUALCOMM QCOM 121,5800 -4,33 -3,44% 8.233.143,00 123,82 121,05 28/10/20 22:20
QURATE RETAIL-A QRTEA 6,9600 -0,29 -4,00% 4.058.293,00 7,13 6,82 28/10/20 22:20
REGENERON PHARMA REGN 567,0400 -15,48 -2,66% 590.883,00 578,98 563,87 28/10/20 22:20
ROSS STORES ROST 85,2800 -6,17 -6,75% 3.082.056,00 90,08 85,19 28/10/20 22:20
SEAGATE TECHNOLO STX 47,7400 -0,82 -1,68% 3.618.697,00 48,31 47,10 28/10/20 22:20
SIRIUS XM HLDGS SIRI 5,7000 -0,21 -3,55% 23.681.847,00 5,86 5,69 28/10/20 22:20
SKYWORKS SOLUTIO SWKS 139,7900 -5,33 -3,67% 1.707.303,00 142,94 139,09 28/10/20 22:20
STARBUCKS SBUX 87,1700 -2,88 -3,20% 12.737.308,00 88,95 86,61 28/10/20 22:20
SYNOPSYS SNPS 217,8200 -5,09 -2,28% 671.501,00 224,92 216,10 28/10/20 22:20
T-MOBILE US TMUS 109,8000 -3,02 -2,68% 3.661.684,00 111,93 109,66 28/10/20 22:20
TAKE-TWO INTERAC TTWO 164,3900 -2,97 -1,77% 845.253,00 166,76 163,53 28/10/20 22:20
TESLA TSLA 406,0200 -18,66 -4,39% 25.359.431,00 418,60 406,00 28/10/20 22:20
TEXAS INSTRUMENT TXN 143,0000 -4,12 -2,80% 7.412.505,00 145,86 141,76 28/10/20 22:20
THE KRAFT HEINZ KHC 29,2200 -1,46 -4,76% 7.776.925,00 30,35 29,21 28/10/20 22:20
TRIP COM GRP SP ADS TCOM 29,3300 -0,16 -0,54% 3.969.467,00 29,78 28,83 28/10/20 22:20
ULTA BEAUTY ULTA 201,4300 -11,95 -5,60% 1.456.239,00 209,95 200,50 28/10/20 22:20
VERISK ANALYTICS VRSK 179,4900 -5,66 -3,06% 567.308,00 183,69 178,91 28/10/20 22:20
VERTEX PHARMACEU VRTX 208,3400 -3,85 -1,81% 2.221.302,00 214,24 208,25 28/10/20 22:20
VODAFONE GRP SP ADR VOD 13,4300 -0,55 -3,93% 6.758.948,00 13,56 13,28 28/10/20 22:20
WALGREENS BOOTS WBA 34,5900 -1,41 -3,92% 7.283.102,00 35,83 34,54 28/10/20 22:20
WESTERN DIGITAL WDC 38,8100 -1,51 -3,75% 5.627.831,00 39,60 38,60 28/10/20 22:20
WORKDAY-A WDAY 209,7000 -4,47 -2,09% 1.129.558,00 212,37 207,23 28/10/20 22:20
WYNN RESORTS WYNN 69,0100 -2,82 -3,93% 4.417.964,00 70,84 67,70 28/10/20 22:20
XILINX XLNX 119,7600 -4,59 -3,69% 10.566.909,00 124,37 119,30 28/10/20 22:20
Publicidad

Warning: file_get_contents(): SSL operation failed with code 1. OpenSSL Error messages: error:14090086:SSL routines:ssl3_get_server_certificate:certificate verify failed in /home/html/mercadofinanciero/site/modules/common/noticias_action.php on line 41

Warning: file_get_contents(): Failed to enable crypto in /home/html/mercadofinanciero/site/modules/common/noticias_action.php on line 41

Warning: file_get_contents(http://www.europapress.es/ws/mercadosfinancieros_json.ashx?ultimasnoticias=S): failed to open stream: operation failed in /home/html/mercadofinanciero/site/modules/common/noticias_action.php on line 41

Warning: count(): Parameter must be an array or an object that implements Countable in /home/html/mercadofinanciero/site/modules/common/noticias_action.php on line 46

Warning: count(): Parameter must be an array or an object that implements Countable in /home/html/mercadofinanciero/site/modules/common/noticias_template.php on line 9