MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	81,29	+0,99	13:38:58	80,09	81,49	2.832.045
Adobe Systems Incorporated	478,36	+0,66	13:38:56	473,47	481,66	890.964
Akamai Technologies, Inc	106,14	+0,08	13:39:00	105,71	109,18	1.001.703
Alexion Pharmaceuticals, Inc	121,15	+0,32	13:38:12	119,81	121,81	445.429
Amazon.com, Inc	3.275,80	+2,14	13:38:54	3.211,30	3.278,35	2.816.869
Amgen Inc	225,53	+0,28	13:38:59	223,73	225,90	827.272
Analog Devices, Inc	121,28	+0,13	13:38:29	120,63	122,20	993.178
Apple Inc	116,67	+1,41	13:39:01	114,53	117,27	60.301.652
Applied Materials, Inc	59,16	-0,59	13:38:55	58,77	59,99	2.256.436
Autodesk, Inc	252,46	+1,34	13:38:08	250,26	253,87	351.032
Automatic Data Processing, Inc	147,09	+0,91	13:38:53	145,61	147,19	1.176.075
BROADCOM CORP COM USD1.00	361,27	-0,49	13:38:56	359,81	365,18	449.443
Baidu, Inc. - American Depositary Shares, each rep	133,96	+0,76	13:38:34	131,75	135,29	1.221.064
Bed Bath & Beyond Inc	23,96	-3,11	13:38:59	23,89	25,05	2.350.812
Biogen Inc	257,87	+0,43	13:38:39	254,94	258,70	473.600
C.H. Robinson Worldwide, Inc	100,42	+0,83	13:38:59	99,25	101,60	735.767
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	73,75	+1,21	13:38:15	72,11	73,93	561.934
Charter Communications, Inc	583,57	+0,25	13:38:58	580,50	590,30	448.683
Check Point Software Technologies Ltd. - Ordinary	120,45	+0,37	13:38:20	120,00	122,01	445.221
Cisco Systems, Inc	36,75	-2,43	13:39:00	36,59	37,50	24.233.714
Citrix Systems, Inc	119,54	-3,46	13:39:01	119,27	125,96	1.130.173
Cognizant Technology Solutions Corporation	73,39	+0,94	13:38:58	72,52	73,45	1.716.494
Comcast Corporation	43,63	-0,32	13:39:01	43,39	43,84	5.034.012
Costco Wholesale Corporation	374,54	+1,03	13:39:00	368,77	374,91	792.367
DISCOVERY INC	20,32	-0,96	13:38:38	20,19	20,47	2.192.331
DISH Network Corporation	26,04	-0,78	13:38:54	25,93	26,59	1.201.019
Dollar Tree, Inc	93,12	+0,64	13:38:21	92,59	94,05	566.480
eBay Inc	53,35	+0,03	13:39:00	53,00	53,84	2.586.580
Equinix, Inc	775,56	+0,66	13:38:59	767,11	778,80	132.835
Expedia Group, Inc	95,77	-3,27	13:38:34	94,48	98,96	1.139.416
Expeditors International of Washington, Inc	94,89	+0,66	13:38:41	94,30	95,04	324.291
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	136,28	+8,53	13:38:46	131,02	139,79	1.881.806
Facebook, Inc	283,74	+2,39	13:39:01	276,31	283,83	9.133.999
Fastenal Company	44,03	-0,60	13:38:36	43,84	44,57	802.992
Fiserv, Inc	97,41	-0,99	13:38:59	97,02	99,50	2.520.535
Garmin Ltd	99,39	-0,03	13:38:07	98,53	100,14	249.128
Gilead Sciences, Inc	59,81	-0,25	13:38:37	59,44	60,21	3.957.294
Alphabet Inc	1.600,60	+0,64	13:39:01	1.583,05	1.601,34	694.530
Henry Schein, Inc	66,52	-0,52	13:39:00	66,23	67,58	549.949
Illumina, Inc	321,65	+0,81	13:38:06	318,43	327,99	619.387
Intel Corporation	45,69	-2,19	13:39:00	45,41	46,41	29.825.686
Intuit Inc	333,07	+1,52	13:39:01	329,31	333,40	336.265
Intuitive Surgical, Inc	727,89	+2,27	13:38:47	711,37	727,89	153.270
KLA-Tencor Corporation	198,86	-0,04	13:38:38	197,27	200,49	295.437
Liberty Global plc - Class A Ordinary Shares	20,34	-1,17	13:36:47	20,18	20,69	519.796
Mattel, Inc	14,21	+3,38	13:38:45	13,71	14,21	2.940.786
Maxim Integrated Products, Inc	71,32	+0,11	13:39:00	71,01	71,94	502.450
Micron Technology, Inc	51,92	-0,42	13:38:59	51,53	52,31	5.212.261
Microsoft Corporation	213,94	+1,84	13:39:01	210,32	214,10	15.290.647
Mondelez International, Inc	55,66	+0,78	13:38:40	55,22	55,76	2.146.078
Monster Beverage Corporation	80,95	+2,67	13:39:01	79,33	81,05	832.799
Mylan N.V	14,79	-1,69	13:37:58	14,66	15,03	1.775.074
NetApp, Inc	44,31	-1,38	13:38:05	43,93	45,06	594.322
Netflix, Inc	489,01	+0,16	13:39:00	482,93	490,00	2.340.743
NVIDIA Corporation	532,84	+1,37	13:38:57	527,66	537,09	4.108.048
NXP Semiconductors N.V	133,25	-1,21	13:39:01	132,42	136,54	1.404.225
O'Reilly Automotive, Inc	456,75	+0,17	13:38:56	451,52	460,43	200.636
PACCAR Inc	89,17	-1,55	13:38:36	88,48	91,39	580.851
Paychex, Inc	82,05	-0,52	13:38:56	81,76	83,18	409.217
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	126,68	+0,38	13:38:56	125,20	126,94	2.194.588
Randgold Resources Limited - American Depositary S	26,89	+0,98	13:38:55	26,52	26,92	5.624.665
Regeneron Pharmaceuticals, Inc	584,27	-0,25	13:38:44	580,77	590,63	264.612
Ross Stores, Inc	91,77	+0,14	13:38:05	90,88	92,11	450.397
SBA Communications Corporation	301,81	-0,50	13:37:23	299,78	306,20	233.417
Seagate Technology PLC - Ordinary Shares (Ireland)	48,87	-0,18	13:39:00	48,46	49,15	2.123.185
Sirius XM Holdings Inc	5,88	+1,55	13:38:59	5,77	5,88	10.718.240
Starbucks Corporation	90,28	+0,69	13:39:00	89,18	90,34	3.737.939
Stericycle, Inc	65,40	-0,77	13:38:40	65,21	66,01	110.921
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	423,40	+0,74	13:39:01	420,10	430,50	16.406.939
Texas Instruments Incorporated	147,99	+1,40	13:39:01	146,54	148,30	1.904.366
Tractor Supply Company	135,64	-0,15	13:38:56	135,16	137,63	499.322
TripAdvisor, Inc	19,61	-2,49	13:37:40	19,50	20,22	464.300
Twenty-First Century Fox, Inc	26,20	-0,79	13:38:27	26,04	26,36	1.815.491
Verisk Analytics, Inc	185,76	+0,15	13:37:24	184,79	187,30	199.860
Vertex Pharmaceuticals Incorporated	212,28	+2,48	13:38:59	206,78	213,58	1.310.215
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	14,00	-3,55	13:38:21	13,97	14,24	2.688.042
Western Digital Corporation	40,69	+0,50	13:38:49	40,12	40,76	2.092.645
Wynn Resorts, Limited	71,90	-2,20	13:38:49	71,17	73,84	1.495.844
Xilinx, Inc	123,15	+7,51	13:39:00	122,57	130,40	25.005.476