Información sobre el índice. Cotizaciones en bolsa. Su evolución y análisis. Las acciones del índice.
Dispone de un detallado análisis técnico.
Compare la rentabilidad, el rendimiento, el riesgo y otras variables de las acciones del IBEX 35, S&P, NASDAQ y muchos más.
Empresas que cotizan en el índice NDX
| Empresa | Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado |
Variación (diaria) |
Variación (semanal) |
Variación (mensual) |
| Apple Inc. (AAPL) | 20/11/2008 00:00 |
85.24 | 86.45 | 80.00 | 80.49 | 61,283,600 | 80.49 | -5.80 (-6.72%) |
-15.95 (-16.54%) |
-17.95 (-18.23%) |
| Adobe Systems Incorporated (ADBE) | 20/11/2008 00:00 |
21.37 | 22.79 | 20.71 | 20.75 | 10,482,800 | 20.75 | -0.88 (-4.07%) |
-3.55 (-14.61%) |
-8.56 (-29.21%) |
| Autodesk, Inc. (ADSK) | 20/11/2008 00:00 |
17.68 | 18.44 | 16.58 | 16.82 | 6,158,200 | 16.82 | -1.04 (-5.82%) |
-4.02 (-19.29%) |
-8.35 (-33.17%) |
| Akamai Technologies, Inc. (AKAM) | 20/11/2008 00:00 |
10.50 | 10.79 | 9.25 | 9.29 | 5,760,900 | 9.29 | -1.34 (-12.61%) |
-4.06 (-30.41%) |
-6.53 (-41.28%) |
| Altera Corporation (ALTR) | 20/11/2008 00:00 |
13.42 | 14.29 | 13.25 | 13.40 | 11,695,200 | 13.40 | -0.19 (-1.40%) |
-2.57 (-16.09%) |
-4.65 (-25.76%) |
| Applied Materials, Inc. (AMAT) | 20/11/2008 00:00 |
8.38 | 8.85 | 8.12 | 8.14 | 34,278,500 | 8.14 | -0.28 (-3.33%) |
-3.23 (-28.41%) |
-4.62 (-36.21%) |
| Amgen Inc. (AMGN) | 20/11/2008 00:00 |
53.63 | 54.73 | 50.09 | 50.13 | 14,172,100 | 50.13 | -3.51 (-6.54%) |
-9.47 (-15.89%) |
-3.22 (-6.04%) |
| Amylin Pharmaceuticals, Inc. (AMLN) | 20/11/2008 00:00 |
6.20 | 6.47 | 5.80 | 6.07 | 3,783,200 | 6.07 | -0.07 (-1.14%) |
-1.19 (-16.39%) |
-7.25 (-54.43%) |
| Amazon.com, Inc. (AMZN) | 20/11/2008 00:00 |
35.29 | 39.72 | 34.68 | 35.03 | 18,423,900 | 35.03 | -0.81 (-2.26%) |
-9.90 (-22.03%) |
-17.94 (-33.87%) |
| Apollo Group, Inc. (APOL) | 20/11/2008 00:00 |
65.19 | 68.91 | 64.70 | 65.74 | 5,426,400 | 65.74 | -0.23 (-0.35%) |
-4.82 (-6.83%) |
+4.33 (+7.05%) |
| Activision, Inc. (ATVI) | 20/11/2008 00:00 |
9.25 | 10.32 | 9.22 | 9.34 | 17,450,300 | 9.34 | -0.03 (-0.32%) |
-3.23 (-25.70%) |
-4.21 (-31.07%) |
| Bed Bath & Beyond Inc. (BBBY) | 20/11/2008 00:00 |
17.80 | 18.74 | 17.00 | 17.17 | 6,819,900 | 17.17 | -0.90 (-4.98%) |
-5.03 (-22.66%) |
-8.79 (-33.86%) |
| Baidu.com, Inc. (BIDU) | 20/11/2008 00:00 |
106.35 | 120.94 | 105.55 | 110.35 | 6,181,100 | 110.35 | -1.39 (-1.24%) |
-79.52 (-41.88%) |
-144.03 (-56.62%) |
| Biogen Idec Inc (BIIB) | 20/11/2008 00:00 |
40.91 | 42.46 | 39.53 | 39.77 | 4,586,300 | 39.77 | -1.29 (-3.14%) |
-6.93 (-14.84%) |
-7.72 (-16.26%) |
| Broadcom Corporation (BRCM) | 20/11/2008 00:00 |
13.45 | 14.33 | 13.29 | 13.64 | 18,441,700 | 13.64 | -0.12 (-0.87%) |
-2.71 (-16.57%) |
-0.76 (-5.28%) |
| CA Inc (CA) | 20/11/2008 00:00 |
15.18 | 15.55 | 14.60 | 14.63 | 8,553,100 | 14.63 | -0.67 (-4.38%) |
-2.07 (-12.40%) |
-2.23 (-13.23%) |
| Cadence Design Systems, Inc. (CDNS) | 20/11/2008 00:00 |
3.40 | 3.50 | 3.11 | 3.16 | 6,429,500 | 3.16 | -0.23 (-6.78%) |
-0.79 (-20.00%) |
-1.62 (-33.89%) |
| Celgene Corporation (CELG) | 20/11/2008 00:00 |
55.03 | 55.95 | 50.12 | 51.04 | 8,197,100 | 51.04 | -4.72 (-8.46%) |
-9.83 (-16.15%) |
-5.79 (-10.19%) |
| Cephalon, Inc. (CEPH) | 20/11/2008 00:00 |
72.31 | 74.01 | 69.66 | 70.32 | 2,639,500 | 70.32 | -3.95 (-5.32%) |
-2.93 (-4.00%) |
-1.42 (-1.98%) |
| Check Point Software Technologi (CHKP) | 20/11/2008 00:00 |
18.35 | 19.32 | 18.03 | 18.49 | 3,031,900 | 18.49 | +0.05 (+0.27%) |
-2.16 (-10.46%) |
-1.13 (-5.76%) |
| C.H. Robinson Worldwide, Inc. (CHRW) | 20/11/2008 00:00 |
47.04 | 47.50 | 43.86 | 44.01 | 4,088,300 | 44.01 | -3.24 (-6.86%) |
-9.63 (-17.95%) |
+1.87 (+4.44%) |
| Comcast Corporation (CMCSA) | 20/11/2008 00:00 |
13.97 | 14.56 | 12.80 | 13.30 | 41,033,500 | 13.30 | -0.47 (-3.41%) |
-2.96 (-18.20%) |
-2.67 (-16.72%) |
| Costco Wholesale Corporation (COST) | 20/11/2008 00:00 |
45.00 | 48.25 | 44.85 | 44.99 | 9,610,700 | 44.99 | -0.28 (-0.62%) |
-4.98 (-9.97%) |
-13.09 (-22.54%) |
| Cisco Systems, Inc. (CSCO) | 20/11/2008 00:00 |
15.00 | 16.23 | 14.43 | 14.47 | 119,455,700 | 14.47 | -0.61 (-4.05%) |
-2.79 (-16.16%) |
-4.49 (-23.68%) |
| Cintas Corporation (CTAS) | 20/11/2008 00:00 |
20.34 | 21.29 | 19.80 | 19.89 | 2,695,900 | 19.89 | -0.47 (-2.31%) |
-2.83 (-12.46%) |
-2.46 (-11.01%) |
| Cognizant Technology Solutions (CTSH) | 20/11/2008 00:00 |
15.65 | 16.00 | 14.63 | 14.68 | 8,530,400 | 14.68 | -1.00 (-6.38%) |
-3.34 (-18.53%) |
-5.38 (-26.82%) |
| Citrix Systems, Inc. (CTXS) | 20/11/2008 00:00 |
21.69 | 23.20 | 21.38 | 21.47 | 4,035,400 | 21.47 | -0.32 (-1.47%) |
-2.09 (-8.87%) |
-0.42 (-1.92%) |
| Dell Inc. (DELL) | 20/11/2008 00:00 |
10.04 | 10.60 | 9.80 | 9.81 | 49,314,100 | 9.81 | -0.54 (-5.22%) |
-0.46 (-4.48%) |
-3.56 (-26.63%) |
| Discovery Holding Co (DISCA) | 20/11/2008 00:00 |
12.05 | 12.86 | 11.65 | 11.91 | 3,483,100 | 11.91 | -0.44 (-3.56%) |
-1.63 (-12.04%) |
-1.70 (-12.49%) |
| DISH Network Corporation (DISH) | 20/11/2008 00:00 |
9.51 | 9.81 | 8.34 | 8.37 | 5,931,700 | 8.37 | -1.25 (-12.99%) |
-3.26 (-28.03%) |
-8.11 (-49.21%) |
| The DIRECTV Group, Inc. (DTV) | 20/11/2008 00:00 |
18.85 | 19.84 | 17.94 | 18.09 | 15,547,500 | 18.09 | -0.88 (-4.64%) |
-3.30 (-15.43%) |
-4.18 (-18.77%) |
| eBay Inc. (EBAY) | 20/11/2008 00:00 |
11.68 | 12.33 | 11.14 | 11.17 | 27,146,700 | 11.17 | -0.52 (-4.45%) |
-2.60 (-18.88%) |
-4.30 (-27.80%) |
| Electronic Arts Inc. (ERTS) | 20/11/2008 00:00 |
17.05 | 18.85 | 16.56 | 17.34 | 11,033,700 | 17.34 | +0.23 (+1.34%) |
-4.88 (-21.96%) |
-13.77 (-44.26%) |
| Express Scripts, Inc. (ESRX) | 20/11/2008 00:00 |
52.64 | 54.74 | 49.07 | 49.60 | 3,253,600 | 49.60 | -3.46 (-6.52%) |
-10.93 (-18.06%) |
-11.84 (-19.27%) |
| Expeditors International of Was (EXPD) | 20/11/2008 00:00 |
28.02 | 28.72 | 26.33 | 26.56 | 5,227,000 | 26.56 | -1.55 (-5.51%) |
-6.66 (-20.05%) |
-5.27 (-16.56%) |
| Expedia, Inc. (EXPE) | 20/11/2008 00:00 |
6.58 | 6.84 | 6.03 | 6.05 | 4,870,300 | 6.05 | -0.67 (-9.97%) |
-2.17 (-26.40%) |
-6.12 (-50.29%) |
| Fastenal Company (FAST) | 20/11/2008 00:00 |
32.25 | 34.67 | 32.03 | 32.34 | 3,114,500 | 32.34 | -0.10 (-0.31%) |
-4.15 (-11.37%) |
-7.38 (-18.58%) |
| Fiserv, Inc. (FISV) | 20/11/2008 00:00 |
30.13 | 31.55 | 29.16 | 29.36 | 4,130,700 | 29.36 | -1.06 (-3.48%) |
-4.81 (-14.08%) |
-8.30 (-22.04%) |
| Flextronics International Ltd. (FLEX) | 20/11/2008 00:00 |
2.26 | 2.26 | 1.23 | 1.60 | 77,299,100 | 1.60 | -0.67 (-29.52%) |
-1.79 (-52.80%) |
-2.97 (-64.99%) |
| FLIR Systems, Inc. (FLIR) | 20/11/2008 00:00 |
29.36 | 30.31 | 27.63 | 27.81 | 2,536,900 | 27.81 | - | -4.00 (-12.57%) |
-4.41 (-13.69%) |
| Focus Media Holding Limited (FMCN) | 20/11/2008 00:00 |
6.34 | 7.03 | 6.18 | 6.47 | 4,126,900 | 6.47 | +0.07 (+1.09%) |
-1.62 (-20.02%) |
-12.96 (-66.70%) |
| Foster Wheeler Ltd. (FWLT) | 20/11/2008 00:00 |
15.91 | 16.20 | 13.86 | 14.03 | 10,094,000 | 14.03 | -2.88 (-17.03%) |
-7.40 (-34.53%) |
-15.41 (-52.34%) |
| Genzyme Corporation (GENZ) | 20/11/2008 00:00 |
67.89 | 69.76 | 66.65 | 66.87 | 4,594,500 | 66.87 | -1.13 (-1.66%) |
-3.96 (-5.59%) |
+0.11 (+0.16%) |
| Gilead Sciences, Inc. (GILD) | 20/11/2008 00:00 |
42.64 | 43.99 | 41.29 | 41.53 | 10,959,300 | 41.53 | -1.67 (-3.87%) |
-5.77 (-12.20%) |
-4.96 (-10.67%) |
| Google Inc. (GOOG) | 20/11/2008 00:00 |
274.89 | 282.94 | 259.04 | 259.56 | 9,779,400 | 259.56 | -20.62 (-7.36%) |
-52.52 (-16.83%) |
-119.76 (-31.57%) |
| Garmin Ltd. (GRMN) | 20/11/2008 00:00 |
15.85 | 16.84 | 15.17 | 15.22 | 2,393,400 | 15.22 | -0.76 (-4.76%) |
-5.22 (-25.54%) |
-10.29 (-40.34%) |
| Hansen Natural Corporation (HANS) | 20/11/2008 00:00 |
24.35 | 25.52 | 23.93 | 24.07 | 2,263,200 | 24.07 | -0.40 (-1.63%) |
-2.21 (-8.41%) |
-1.08 (-4.29%) |
| Hologic, Inc. (HOLX) | 20/11/2008 00:00 |
12.65 | 12.79 | 11.70 | 11.73 | 4,928,200 | 11.73 | -1.16 (-9.00%) |
-2.77 (-19.10%) |
-2.97 (-20.20%) |
| Henry Schein, Inc. (HSIC) | 20/11/2008 00:00 |
36.00 | 36.00 | 33.08 | 33.10 | 2,237,400 | 33.10 | -3.78 (-10.25%) |
-10.19 (-23.54%) |
-14.77 (-30.85%) |
| IAC/InterActiveCorp (IACI) | 20/11/2008 00:00 |
14.47 | 15.00 | 14.01 | 14.24 | 2,789,600 | 14.24 | -0.25 (-1.73%) |
-2.13 (-13.01%) |
-1.85 (-11.50%) |
| Infosys Technologies Limited (INFY) | 20/11/2008 00:00 |
22.01 | 22.52 | 21.10 | 21.11 | 3,812,800 | 21.11 | -1.27 (-5.67%) |
-5.10 (-19.46%) |
-6.91 (-24.66%) |
| Hoy destaca | Gráfico | Noticias | ||||||||||||||||||||||||||||||||||||||
|
Evolución del indice NDX en los últimos 6 meses
|
|
||||||||||||||||||||||||||||||||||||||
Open Populi