MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	95,12	+2,11	16:00:02	93,57	95,87	5.424.515
Adobe Systems Incorporated	469,73	+2,90	16:00:02	458,77	472,37	3.727.709
Akamai Technologies, Inc	109,36	-0,59	16:00:02	109,00	111,96	1.166.421
Alexion Pharmaceuticals, Inc	157,74	-0,61	16:00:02	157,26	158,97	3.546.198
Amazon.com, Inc	3.263,38	+4,57	16:00:01	3.175,00	3.279,80	5.060.028
Amgen Inc	252,36	+1,65	16:00:01	246,12	253,35	2.651.318
Analog Devices, Inc	159,83	-0,44	16:00:02	159,58	162,98	2.217.826
Apple Inc	132,03	+3,29	16:00:02	128,55	132,49	98.769.961
Applied Materials, Inc	107,84	-1,26	16:00:02	105,16	110,87	9.727.064
Autodesk, Inc	308,58	-0,77	16:00:01	307,73	315,22	1.743.854
Automatic Data Processing, Inc	162,35	+0,23	16:00:02	160,62	162,83	1.364.200
BROADCOM CORP COM USD1.00	461,88	+0,57	16:00:02	455,00	465,62	1.393.827
Baidu, Inc. - American Depositary Shares, each rep	260,90	+4,18	16:00:02	253,32	264,94	11.670.107
Bed Bath & Beyond Inc	24,97	-0,24	16:00:03	24,46	25,96	5.843.896
Biogen Inc	270,28	-1,30	16:00:02	267,66	274,54	1.254.328
C.H. Robinson Worldwide, Inc	98,80	+2,45	16:00:02	96,58	100,50	1.870.306
CA Inc	44,06	-0,07	15:59:59	44,00	44,12	1.929.143
Celgene Corporation	87,56	-0,18	15:59:59	86,87	88,08	2.190.481
Cerner Corporation	79,74	+0,29	16:00:02	78,80	79,99	1.074.269
Charter Communications, Inc	642,82	+1,51	16:00:02	632,94	648,31	850.528
Check Point Software Technologies Ltd. - Ordinary	127,62	-0,01	16:00:02	126,28	128,30	907.012
Cisco Systems, Inc	45,34	+0,33	16:00:02	45,14	45,50	15.833.537
Citrix Systems, Inc	132,58	-2,05	16:00:02	132,49	136,49	1.724.840
Cognizant Technology Solutions Corporation	81,91	+2,70	16:00:03	80,16	82,11	2.262.173
Comcast Corporation	48,88	+0,07	16:00:02	48,66	49,17	15.124.430
Costco Wholesale Corporation	361,30	+1,93	16:00:02	353,41	361,89	2.673.738
DISCOVERY INC	36,44	+0,80	16:00:01	35,83	36,60	6.903.903
DISH Network Corporation	32,41	-0,86	16:00:02	32,13	32,98	3.007.160
Dollar Tree, Inc	107,54	-0,47	16:00:02	106,32	108,34	1.903.022
eBay Inc	56,17	-1,42	16:00:01	56,11	57,51	4.652.877
Equinix, Inc	727,74	+1,59	16:00:01	715,04	734,53	445.891
Expedia Group, Inc	141,75	-0,75	16:00:02	138,46	144,10	2.045.999
Expeditors International of Washington, Inc	94,11	+1,13	16:00:03	92,69	94,41	1.089.363
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	198,65	+0,94	16:00:02	197,55	199,80	607.256
Facebook, Inc	267,48	+2,44	16:00:02	263,60	270,32	23.962.149
Fastenal Company	48,70	-3,41	16:00:02	47,73	50,49	6.547.761
Fiserv, Inc	109,14	+1,37	16:00:01	107,60	109,97	4.374.904
Garmin Ltd	123,98	+1,05	16:00:03	122,69	125,00	663.645
Gilead Sciences, Inc	67,99	+1,37	16:00:02	66,70	68,09	9.944.053
Alphabet Inc	1.886,90	+5,36	16:00:02	1.825,53	1.903,71	2.420.937
Henry Schein, Inc	70,18	-0,35	16:00:01	69,12	70,56	717.454
Illumina, Inc	403,54	+3,42	16:00:01	390,50	404,07	1.319.563
Intel Corporation	58,67	+1,17	16:00:01	58,09	59,22	27.242.163
Intuit Inc	389,46	+1,17	16:00:02	388,98	398,12	2.002.043
Intuitive Surgical, Inc	798,57	+2,59	16:00:02	781,65	801,59	528.717
KLA-Tencor Corporation	304,33	-3,10	16:00:01	302,25	317,60	973.521
Liberty Global plc - Class A Ordinary Shares	24,95	+0,77	16:00:02	24,71	25,09	1.444.273
Mattel, Inc	18,33	-2,60	16:00:02	18,27	19,01	2.632.874
Maxim Integrated Products, Inc	96,18	-0,74	16:00:02	95,93	98,44	2.212.666
Micron Technology, Inc	83,50	-2,34	16:00:01	83,23	87,21	20.521.726
Microsoft Corporation	224,34	+3,65	16:00:01	217,29	225,78	35.713.673
Mondelez International, Inc	57,10	-0,07	16:00:02	56,62	57,34	4.986.592
Monster Beverage Corporation	89,61	-0,52	16:00:02	89,28	90,47	1.922.849
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	64,51	+0,36	16:00:02	64,02	64,93	1.040.833
Netflix, Inc	586,34	+16,85	16:00:01	556,86	593,28	31.769.003
NVIDIA Corporation	534,63	+2,61	16:00:01	522,50	537,22	6.284.996
NXP Semiconductors N.V	174,49	-0,29	16:00:02	173,71	180,30	2.436.584
O'Reilly Automotive, Inc	466,19	+0,48	16:00:02	458,91	467,95	416.618
PACCAR Inc	89,39	+0,20	16:00:02	89,19	92,95	2.580.872
Paychex, Inc	89,32	+1,11	16:00:02	87,85	89,61	1.438.637
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	164,60	+0,51	16:00:01	164,44	167,94	7.434.421
Randgold Resources Limited - American Depositary S	23,80	+1,75	16:00:02	23,58	23,95	17.019.500
Regeneron Pharmaceuticals, Inc	542,27	+1,57	16:00:01	529,31	543,99	822.729
Ross Stores, Inc	115,06	+0,95	16:00:02	113,88	116,91	2.235.556
SBA Communications Corporation	272,54	+1,26	16:00:02	267,69	275,44	744.061
Seagate Technology PLC - Ordinary Shares (Ireland)	61,42	+0,33	16:00:02	61,17	62,03	2.691.664
Sirius XM Holdings Inc	5,96	+0,17	16:00:02	5,85	6,00	24.468.621
Starbucks Corporation	105,46	+2,85	16:00:02	102,20	105,85	5.608.708
Stericycle, Inc	67,98	+1,61	16:00:02	66,15	68,23	311.056
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	850,45	+0,70	16:00:02	837,29	859,50	24.423.231
Texas Instruments Incorporated	173,33	-0,49	16:00:03	172,79	175,15	4.149.429
Tractor Supply Company	155,35	-1,33	16:00:02	154,15	157,57	913.420
TripAdvisor, Inc	33,67	+0,42	16:00:01	33,41	34,15	1.956.655
Twenty-First Century Fox, Inc	31,02	+3,37	16:00:02	30,12	31,27	8.545.816
Verisk Analytics, Inc	194,71	+1,75	16:00:02	191,22	195,82	654.631
Vertex Pharmaceuticals Incorporated	236,70	+2,07	16:00:02	231,18	239,36	1.477.332
Viacom Inc. - Class B	32,58	+0,65	15:59:59	32,00	32,64	2.806.914
Vodafone Group Plc - American Depositary Shares ea	17,51	+0,29	16:00:01	17,32	17,52	2.245.011
Western Digital Corporation	51,82	-0,33	16:00:02	51,37	52,92	2.853.987
Wynn Resorts, Limited	110,07	+2,71	16:00:02	107,30	112,86	3.986.415
Xilinx, Inc	138,00	-0,98	16:00:01	137,85	141,55	2.980.813