MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	80,61	+0,40	15:59:59	79,36	80,68	5.111.304
Adobe Systems Incorporated	264,08	+1,23	15:59:59	257,07	264,46	2.340.604
Akamai Technologies, Inc	72,86	-0,87	15:59:59	72,27	73,41	1.109.540
Alexion Pharmaceuticals, Inc	128,52	+5,35	16:00:00	125,63	130,49	3.343.069
Amazon.com, Inc	1.934,35	+1,01	16:00:00	1.865,00	1.936,88	3.859.822
Amgen Inc	207,21	+1,03	16:00:00	204,17	207,67	1.808.762
Analog Devices, Inc	95,00	+0,47	16:00:00	93,33	95,37	2.182.547
Apple Inc	220,79	+1,44	16:00:00	216,63	221,25	23.708.531
Applied Materials, Inc	39,09	-1,36	15:59:59	38,86	39,50	9.481.712
Autodesk, Inc	152,83	+0,28	16:00:00	149,35	153,70	1.395.206
Automatic Data Processing, Inc	149,07	-1,07	16:00:00	148,77	150,11	1.015.973
BROADCOM CORP COM USD1.00	249,45	+0,54	16:00:00	247,31	250,10	3.596.307
Baidu, Inc. - American Depositary Shares, each rep	226,63	-0,97	15:59:59	224,15	226,84	1.417.014
Bed Bath & Beyond Inc	19,07	-0,31	15:59:59	18,64	19,20	3.306.635
Biogen Inc	347,02	+0,47	16:00:00	341,92	347,76	808.022
C.H. Robinson Worldwide, Inc	96,36	-1,24	16:00:01	96,11	98,07	684.224
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	63,78	-0,06	15:59:59	63,23	63,85	1.113.251
Charter Communications, Inc	327,02	-1,67	16:00:00	325,88	331,99	1.116.033
Check Point Software Technologies Ltd. - Ordinary	118,48	+0,62	16:00:00	116,25	119,05	595.151
Cisco Systems, Inc	48,45	-0,23	15:59:59	48,20	48,62	15.871.566
Citrix Systems, Inc	109,69	-0,61	16:00:00	109,25	110,32	1.084.386
Cognizant Technology Solutions Corporation	77,27	-0,44	16:00:00	76,88	77,55	1.766.785
Comcast Corporation	35,61	-6,04	15:59:59	34,75	36,27	63.996.782
Costco Wholesale Corporation	233,33	-0,61	15:59:59	232,90	234,85	1.250.334
DISCOVERY INC	31,91	+0,35	15:59:59	31,78	32,38	2.756.837
DISH Network Corporation	35,42	-2,99	15:59:59	35,03	36,54	3.167.107
Dollar Tree, Inc	85,63	+0,66	15:59:59	84,23	85,93	2.306.768
eBay Inc	33,72	-0,94	15:59:59	33,63	33,95	7.850.011
Equinix, Inc	432,00	-2,19	15:59:58	429,21	438,44	373.526
Expedia Group, Inc	132,16	-1,17	15:59:58	130,93	133,29	1.541.147
Expeditors International of Washington, Inc	72,16	-2,06	15:59:59	72,05	73,67	856.071
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	195,37	+0,40	15:59:59	191,99	195,90	337.818
Facebook, Inc	165,41	+1,52	16:00:00	160,88	165,70	17.009.795
Fastenal Company	57,70	-2,04	16:00:00	56,99	58,68	1.619.969
Fiserv, Inc	80,92	-0,64	16:00:00	80,54	81,13	1.208.794
Garmin Ltd	69,67	-0,53	15:59:59	69,49	70,31	680.573
Gilead Sciences, Inc	75,62	+0,15	15:59:59	75,24	76,21	4.070.077
Alphabet Inc	1.173,11	+0,60	15:59:59	1.146,91	1.178,00	1.091.745
Henry Schein, Inc	83,67	-2,33	15:59:59	82,79	85,10	1.064.999
Illumina, Inc	358,16	0,00	15:59:59	353,71	359,33	377.917
Intel Corporation	46,91	+0,54	15:59:59	46,15	47,00	12.306.909
Intuit Inc	218,90	-0,70	15:59:59	217,74	221,97	1.208.429
Intuitive Surgical, Inc	569,27	+2,25	16:00:00	553,07	569,69	355.040
KLA-Tencor Corporation	104,38	-0,13	16:00:00	103,18	105,13	833.844
Liberty Global plc - Class A Ordinary Shares	28,37	-3,01	15:59:59	28,32	29,11	1.843.714
Mattel, Inc	16,00	-3,21	16:00:00	15,90	16,48	2.295.192
Maxim Integrated Products, Inc	59,73	+0,35	15:59:59	58,97	59,88	978.195
Micron Technology, Inc	45,17	+0,96	15:59:59	43,86	45,65	32.398.252
Microsoft Corporation	114,67	+0,36	16:00:01	112,21	114,90	24.226.269
Mondelez International, Inc	43,45	-1,11	15:59:59	43,34	43,96	3.668.972
Monster Beverage Corporation	58,30	-2,59	16:00:00	57,59	59,48	2.579.797
Mylan N.V	38,19	-2,05	15:59:59	37,78	39,11	2.209.939
NetApp, Inc	86,40	-0,52	15:59:59	86,07	87,65	1.967.874
Netflix, Inc	369,59	+2,33	15:59:59	354,33	373,62	8.944.090
NVIDIA Corporation	265,71	+0,86	15:59:59	258,70	265,84	5.962.871
NXP Semiconductors N.V	91,09	-2,82	15:59:59	90,80	93,16	4.310.449
O'Reilly Automotive, Inc	343,05	-0,42	16:00:00	338,78	346,15	360.363
PACCAR Inc	70,37	-2,53	15:59:59	70,02	71,95	1.511.522
Paychex, Inc	74,55	-0,93	15:59:59	74,24	74,94	1.151.879
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	73,59	-0,15	15:59:59	72,80	73,85	9.860.373
Randgold Resources Limited - American Depositary S	68,14	+6,62	15:59:59	67,78	68,96	5.005.530
Regeneron Pharmaceuticals, Inc	390,20	-0,02	16:00:00	385,95	393,80	314.711
Ross Stores, Inc	97,29	-0,21	16:00:00	97,16	98,75	2.093.785
SBA Communications Corporation	159,43	-0,69	15:59:59	158,37	160,78	480.184
Seagate Technology PLC - Ordinary Shares (Ireland)	49,15	-0,26	15:59:59	48,99	49,71	2.495.465
Sirius XM Holdings Inc	6,26	-10,32	16:00:01	6,23	6,81	111.031.384
Starbucks Corporation	56,69	-1,32	15:59:59	56,58	57,36	9.604.153
Stericycle, Inc	60,54	-1,54	15:59:59	60,26	61,64	327.031
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	299,68	+0,19	16:00:00	293,58	302,99	4.788.333
Texas Instruments Incorporated	109,80	-0,23	16:00:00	108,38	110,32	2.435.661
Tractor Supply Company	90,57	+0,66	15:59:59	89,63	90,72	1.019.002
TripAdvisor, Inc	51,12	+2,24	15:59:58	49,51	51,26	1.612.777
Twenty-First Century Fox, Inc	45,01	+1,53	16:00:00	44,43	45,05	17.658.252
Verisk Analytics, Inc	120,06	+0,02	16:00:00	118,81	120,27	468.790
Vertex Pharmaceuticals Incorporated	182,17	+1,16	16:00:00	179,43	182,50	575.725
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	22,65	-0,70	15:59:59	22,61	22,86	4.738.154
Western Digital Corporation	59,92	-1,32	15:59:59	59,52	60,61	4.875.580
Wynn Resorts, Limited	132,98	-2,74	15:59:59	132,41	135,36	2.135.498
Xilinx, Inc	79,15	+0,53	15:59:59	78,06	79,23	1.057.135