NASDAQ Composite (IXIC)

NASDAQ

Valores en USD

Aviso legal

18.342,94

+60,89(+0,33%)

Mercado cerrado11/10

Rango día

18.208,44

18.375,53

52 semanas

12.543,86

18.671,07

Componentes NASDAQ Composite

Esta página contiene las cotizaciones en tiempo real de los componentes del índice NASDAQ Composite. En la tabla, encontrará el nombre de las acciones y su último precio, así como el alta diario, la baja y el cambio para cada uno de los componentes.

						Al alza
Intel	23,56	23,82	22,98	+1,46%	43,59M	aa.aa	11/10
Microsoft	416,32	417,13	413,25	+0,12%	14,14M	aa.aa	11/10
eBay	66,33	66,96	66,22	+0,42%	3,22M	aa.aa	11/10
Cisco	54,25	54,33	53,52	+1,33%	12,7M	aa.aa	11/10
Goodyear Tire & Rubber Co	8,58	8,90	8,57	-0,81%	3,75M	aa.aa	11/10
Kraft Heinz	35,22	35,30	34,88	+1,12%	5,01M	aa.aa	11/10
ODP	30,05	30,42	29,96	-0,03%	275,72K	aa.aa	11/10
Vertex	481,71	482,89	475,87	+1,17%	940,27K	aa.aa	11/10
Monster Beverage	51,31	51,98	50,67	+1,06%	6,95M	aa.aa	11/10
Fifth Third	43,84	43,94	42,95	+2,74%	4,27M	aa.aa	11/10
Cintas	208,05	208,05	206,19	+0,93%	1,35M	aa.aa	11/10
Autodesk	281,67	282,54	277,48	+1,43%	1,33M	aa.aa	11/10
Gilead	84,95	84,98	84,17	+0,33%	3,98M	aa.aa	11/10
aTyr Pharma	2,230	2,270	2,110	+5,19%	781,39K	aa.aa	11/10
Alphabet A	163,24	163,90	161,24	+0,72%	15,34M	aa.aa	11/10
Liberty Global	20,54	20,99	20,43	-0,77%	1,33M	aa.aa	11/10
Adobe	495,42	507,98	494,90	-1,62%	2,99M	aa.aa	11/10
Qualcomm	169,98	170,43	166,87	+0,87%	3,8M	aa.aa	11/10
Baidu	103,80	105,33	101,71	-0,26%	3,46M	aa.aa	11/10
Sohu.Com	15,75	15,87	15,61	+0,25%	64,07K	aa.aa	11/10
Warner Bros Discovery	7,52	7,71	7,51	-0,27%	19,39M	aa.aa	11/10
Ribbon Com	3,350	3,375	3,160	+4,69%	252,23K	aa.aa	11/10
Applied Materials	205,06	207,23	202,14	+0,54%	2,6M	aa.aa	11/10
Steel Dynamics	129,86	130,69	128,44	+1,09%	720,99K	aa.aa	11/10
Cadence Design	282,39	283,14	279,22	+0,62%	1,39M	aa.aa	11/10
Microchip	77,98	78,70	77,00	+0,83%	3,81M	aa.aa	11/10
Wynn Resorts	104,75	106,40	103,71	+1,01%	2,54M	aa.aa	11/10
Intuitive Surgical	484,78	487,58	483,12	+0,19%	1,17M	aa.aa	11/10
Nasdaq Inc	71,62	72,41	71,38	-0,31%	2,3M	aa.aa	11/10
Ryanair ADR	43,53	44,26	43,29	+0,53%	1,67M	aa.aa	11/10
JetBlue	6,72	6,82	6,60	-1,18%	8,99M	aa.aa	11/10
Shyft Group Inc	11,98	12,12	11,60	+3,54%	179,01K	aa.aa	11/10
Henry Schein	70,53	71,01	70,13	+0,70%	2,7M	aa.aa	11/10
Paychex	138,89	140,08	138,77	-0,29%	1,5M	aa.aa	11/10
VeriSign	188,10	188,44	185,99	+0,66%	532,94K	aa.aa	11/10
Apple	227,55	229,41	227,34	-0,65%	31,76M	aa.aa	11/10
Fastenal	76,82	77,23	71,26	+9,76%	8,47M	aa.aa	11/10
Dentsply	24,53	24,69	24,31	+0,37%	1,56M	aa.aa	11/10
Crocs	139,55	139,75	136,23	+2,05%	624,27K	aa.aa	11/10
Zions	49,97	50,27	48,54	+3,52%	1,22M	aa.aa	11/10
Northern Trust	92,17	93,50	91,20	+1,19%	946,7K	aa.aa	11/10
Lamar	133,74	133,82	132,09	+1,74%	296,99K	aa.aa	11/10
Patterson-UTI Energy	8,290	8,336	7,975	+2,73%	7,58M	aa.aa	11/10
Atlanticuss	35,58	35,59	34,79	+3,07%	9,39K	aa.aa	11/10
CH Robinson	110,17	110,36	108,47	+1,97%	620,94K	aa.aa	11/10
Sirius XM	24,930	25,140	24,200	+2,59%	5,44M	aa.aa	11/10
PACCAR	106,80	107,49	102,78	+3,07%	3,36M	aa.aa	11/10
Amazon.com	188,82	189,93	186,30	+1,16%	25,75M	aa.aa	11/10
Ross Stores	143,36	143,39	141,35	+1,65%	2,53M	aa.aa	11/10
Viavi Solutions	9,20	9,32	9,04	+1,77%	2,3M	aa.aa	11/10
NetEase	88,35	88,89	86,55	+0,31%	1,26M	aa.aa	11/10
NetApp	126,93	127,36	125,00	+1,56%	891,3K	aa.aa	11/10
Costco	889,03	894,50	885,50	-0,51%	1,53M	aa.aa	11/10
Check Point Software	208,54	210,70	206,06	-0,22%	817,74K	aa.aa	11/10
Lam Research	82,89	83,74	81,28	+1,01%	6,53M	aa.aa	11/10
IAC/InterActiveCorp	52,81	53,21	52,10	+1,58%	238,2K	aa.aa	11/10
Intuit	616,68	622,35	613,73	-0,42%	1,28M	aa.aa	11/10
Expedia	150,50	152,02	149,86	-0,24%	1,22M	aa.aa	11/10
Trip.com ADR	65,03	65,39	62,48	+1,90%	3,74M	aa.aa	11/10
UTStarcom	2,7700	2,8000	2,7500	-2,81%	1,26K	aa.aa	11/10
Cognizant A	75,94	76,08	74,54	+1,93%	2,8M	aa.aa	11/10
Rambus	44,05	44,12	41,88	+3,79%	1,56M	aa.aa	11/10
Akamai	104,22	104,59	102,79	+0,77%	989,07K	aa.aa	11/10
KLA Corp	803,73	806,42	792,67	+0,72%	570,84K	aa.aa	11/10
Flex	35,11	35,20	33,85	+3,17%	2,75M	aa.aa	11/10
Amgen	328,35	329,17	320,10	+2,29%	1,57M	aa.aa	11/10
Electronic Arts	143,24	143,95	142,22	+0,89%	1,46M	aa.aa	11/10
Patterson	20,64	20,66	20,20	+2,43%	541,01K	aa.aa	11/10
T Rowe	108,98	110,44	108,17	+0,91%	1,07M	aa.aa	11/10
Biogen	188,38	189,43	186,91	-0,11%	1,43M	aa.aa	11/10
Qurate Retail A	0,5871	0,5999	0,5685	0,00%	1,06M	aa.aa	11/10
Huntington Bancshares	15,39	15,43	15,04	+2,87%	16,24M	aa.aa	11/10
Gen Digital	27,75	27,81	27,59	+0,18%	2,05M	aa.aa	11/10
NVIDIA	134,80	135,78	133,66	-0,01%	170,21M	aa.aa	11/10
Stericycle	60,81	61,03	60,71	-0,18%	1,61M	aa.aa	11/10
Starbucks	95,55	95,96	94,01	+1,78%	4,83M	aa.aa	11/10
Cincinnati Financial	136,39	137,47	135,46	+1,02%	489,13K	aa.aa	11/10
Extreme	15,35	15,57	15,29	-0,07%	665,75K	aa.aa	11/10
Axon Enterprise	434,98	436,55	428,77	+1,45%	334,52K	aa.aa	11/10
Hologic	79,81	80,54	79,53	-0,14%	1,53M	aa.aa	11/10
Comcast	41,26	41,48	41,08	+0,39%	10,45M	aa.aa	11/10
Marvell	74,01	74,51	71,77	+2,03%	7,65M	aa.aa	11/10
Ballard	1,690	1,700	1,600	+4,97%	2,89M	aa.aa	11/10
Sify	3,380	3,450	3,020	+12,29%	476,23K	aa.aa	11/10
Analog Devices	232,86	234,00	229,32	+0,94%	1,43M	aa.aa	11/10
Xcel Energy	62,31	62,66	62,12	+0,24%	2,82M	aa.aa	11/10
CSX	34,96	35,01	34,59	+1,25%	6,77M	aa.aa	11/10
Mattel	19,22	19,46	19,18	-0,57%	2,24M	aa.aa	11/10
Host Hotels Resorts	17,81	17,88	17,54	+1,14%	4,62M	aa.aa	11/10
Exelon	39,74	39,93	39,24	+1,20%	5M	aa.aa	11/10
Xerox	10,26	10,35	10,13	+1,38%	1,11M	aa.aa	11/10
SLM	23,27	23,42	22,77	+2,56%	1,09M	aa.aa	11/10
Micron	106,92	107,65	104,99	+1,16%	19,13M	aa.aa	11/10
Weatherford	94,33	95,58	93,71	+0,58%	874,63K	aa.aa	11/10
APA Corp	27,07	27,22	26,56	+0,78%	4,19M	aa.aa	11/10
Western Digital	64,88	65,37	63,68	+1,30%	4,05M	aa.aa	11/10
Marriott Int	262,63	264,14	261,05	+0,80%	1,08M	aa.aa	11/10
American Electric Power	98,25	98,37	97,26	+1,06%	1,85M	aa.aa	11/10
Principal Financial	89,20	89,51	87,50	+1,97%	1,12M	aa.aa	11/10
Texas Instruments	205,11	205,79	201,37	+1,30%	2,82M	aa.aa	11/10
Coca-Cola European	77,96	78,01	77,52	+0,39%	609,3K	aa.aa	11/10
Honeywell	215,99	216,57	213,73	+1,12%	3,81M	aa.aa	11/10
AMD	167,89	169,35	163,01	+2,26%	42,14M	aa.aa	11/10
Baker Hughes	37,70	37,84	37,50	+0,24%	4,84M	aa.aa	11/10
Newell Brands	7,60	7,62	7,48	+1,20%	3,08M	aa.aa	11/10
Hasbro	72,13	72,82	72,00	-0,29%	704,62K	aa.aa	11/10
Walgreens Boots	9,21	9,28	8,81	+1,99%	19,87M	aa.aa	11/10
PepsiCo	174,81	175,18	172,87	+1,05%	4,72M	aa.aa	11/10
Teradyne	131,91	132,23	128,30	+2,30%	1,19M	aa.aa	11/10
Seagate	109,81	109,89	107,94	+1,56%	1,06M	aa.aa	11/10
ADP	288,36	288,50	286,66	+0,51%	952,21K	aa.aa	11/10
SSR Mining	5,85	5,91	5,76	+2,09%	1,24M	aa.aa	11/10
Keurig Dr Pepper	36,38	36,65	36,19	-0,36%	4,92M	aa.aa	11/10
Middleby Corp	133,27	135,63	132,35	-0,12%	647,57K	aa.aa	11/10
United Airlines Holdings	61,80	61,93	59,71	+2,56%	5,66M	aa.aa	11/10
Netflix	722,79	736,00	721,22	-1,03%	2,3M	aa.aa	11/10
News Corp	27,40	27,54	27,12	+1,37%	573,89K	aa.aa	11/10
Equinix	871,56	878,57	864,29	+0,12%	425,24K	aa.aa	11/10
Booking	4.284,73	4.328,54	4.277,86	-0,08%	125,03K	aa.aa	11/10
O’Reilly Automotive	1.187,53	1.190,32	1.175,72	+1,38%	176,55K	aa.aa	11/10
CME Group	221,72	221,93	220,30	+0,21%	1,12M	aa.aa	11/10
Illumina	145,54	145,94	142,06	+1,24%	1,65M	aa.aa	11/10
JB Hunt	170,72	171,15	167,00	+2,89%	714,28K	aa.aa	11/10
Urban Outfitters	36,30	36,50	35,77	+0,92%	873,3K	aa.aa	11/10
EW Scripps A	2,760	2,785	2,510	+8,24%	773,65K	aa.aa	11/10
First Solar	211,49	214,50	205,39	+3,15%	3,04M	aa.aa	11/10
Viatris	11,38	11,45	11,32	+0,44%	4,22M	aa.aa	11/10
F5 Networks	222,62	224,47	222,13	+0,28%	423,27K	aa.aa	11/10
News Corp A	25,93	26,12	25,66	+0,97%	1,86M	aa.aa	11/10
Roper Technologies	551,55	552,31	539,22	+2,24%	843,48K	aa.aa	11/10
ADTRAN	5,910	5,930	5,760	+2,78%	264,65K	aa.aa	11/10
Advanced Energy	109,32	109,85	106,22	+1,76%	263,9K	aa.aa	11/10
Airnet Tech	0,345	0,353	0,302	+9,52%	397,98K	aa.aa	11/10
Broadcom	181,48	182,59	177,40	-2,27%	23,07M	aa.aa	11/10
Imunon	1,0200	1,0300	1,0000	+0,99%	44,11K	aa.aa	11/10
Cirrus	119,71	119,93	117,59	+0,02%	294,24K	aa.aa	11/10
Entegris	108,90	110,77	107,59	+0,77%	1,19M	aa.aa	11/10
The Hain Celestial	8,39	8,53	8,26	+1,70%	677,31K	aa.aa	11/10
IPG Photonics	75,63	76,00	74,07	+2,05%	182,94K	aa.aa	11/10
Ionis Pharma	38,44	38,98	37,63	+1,29%	1,26M	aa.aa	11/10
Itron	108,30	109,01	106,13	+1,75%	498,07K	aa.aa	11/10
Motorcar Parts	6,21	6,40	6,12	+0,81%	57,05K	aa.aa	11/10
NXP	238,10	240,75	233,35	+0,82%	1,15M	aa.aa	11/10
QuickLogic	8,780	9,100	8,700	-1,79%	125,42K	aa.aa	11/10
Radware	23,87	24,00	22,60	+5,71%	228,74K	aa.aa	11/10
Royal Gold	142,04	142,45	140,81	+1,43%	252,25K	aa.aa	11/10
Tesla	217,80	223,34	214,38	-8,78%	142,63M	aa.aa	11/10
Take-Two	155,09	156,48	153,06	+1,04%	1,31M	aa.aa	11/10
Dollar Tree	68,94	70,08	68,78	-0,61%	2,52M	aa.aa	11/10
Atlantic American	1,690	1,690	1,670	+1,81%	1,21K	aa.aa	11/10
AAON	112,45	112,90	108,97	+3,55%	347,59K	aa.aa	11/10
ArcBest Corp	105,95	106,25	101,89	+4,33%	170,67K	aa.aa	11/10
Oruka Therapeutics	26,040	27,000	25,180	+0,15%	75,81K	aa.aa

Por favor, inténtelo con una nueva búsqueda

NASDAQ Composite (IXIC)

Componentes NASDAQ Composite

Intel

Microsoft

eBay

Cisco

Goodyear Tire & Rubber Co

Kraft Heinz

ODP

Vertex

Monster Beverage

Fifth Third

Cintas

Autodesk

Gilead

aTyr Pharma

Alphabet A

Liberty Global

Adobe

Qualcomm

Baidu

Sohu.Com

Warner Bros Discovery

Ribbon Com

Applied Materials

Steel Dynamics

Cadence Design

Microchip

Wynn Resorts

Intuitive Surgical

Nasdaq Inc

Ryanair ADR

JetBlue

Shyft Group Inc

Henry Schein

Paychex

VeriSign

Apple

Fastenal

Dentsply

Crocs

Zions

Northern Trust

Lamar

Patterson-UTI Energy

Atlanticuss

CH Robinson

Sirius XM

PACCAR

Amazon.com

Ross Stores

Viavi Solutions

NetEase

NetApp

Costco

Check Point Software

Lam Research

IAC/InterActiveCorp

Intuit

Expedia

Trip.com ADR

UTStarcom

Cognizant A

Rambus

Akamai

KLA Corp

Flex

Amgen

Electronic Arts

Patterson

T Rowe

Biogen

Qurate Retail A

Huntington Bancshares

Gen Digital

NVIDIA

Stericycle

Starbucks

Cincinnati Financial