MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	76,37	+0,34	15:59:55	76,18	77,07	5.526.962
Adobe Systems Incorporated	610,15	+0,43	15:59:55	607,65	612,25	1.683.336
Akamai Technologies, Inc	106,29	+0,97	15:59:52	105,32	106,82	754.739
Alexion Pharmaceuticals, Inc	182,50	+1,70	16:00:03	180,21	182,67	59.627.765
Amazon.com, Inc	3.409,02	+3,31	16:00:01	3.304,00	3.410,42	4.906.285
Amgen Inc	207,84	+0,51	16:00:00	206,23	208,50	2.224.535
Analog Devices, Inc	172,10	+2,32	15:59:55	169,71	172,10	2.325.733
Apple Inc	144,82	+0,74	15:59:55	143,51	144,89	59.621.314
Applied Materials, Inc	131,59	-0,36	15:59:55	131,25	132,91	4.102.171
Autodesk, Inc	291,19	+0,70	16:00:02	289,35	291,88	813.849
Automatic Data Processing, Inc	212,98	+2,14	16:00:00	209,14	213,04	1.215.292
BROADCOM CORP COM USD1.00	503,24	+1,13	15:59:55	501,08	505,86	1.845.632
Baidu, Inc. - American Depositary Shares, each rep	163,50	+0,49	15:59:55	162,70	165,86	2.412.370
Bed Bath & Beyond Inc	13,98	-3,05	15:59:55	13,93	14,68	4.511.290
Biogen Inc	280,97	-1,50	15:59:55	278,61	286,00	1.076.294
C.H. Robinson Worldwide, Inc	94,63	+0,73	16:00:03	94,57	96,39	1.095.376
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	71,42	-0,42	16:00:00	71,38	72,30	2.121.674
Charter Communications, Inc	698,84	-0,69	15:59:54	694,50	707,76	609.095
Check Point Software Technologies Ltd. - Ordinary	121,29	-0,91	15:59:54	120,90	122,88	548.054
Cisco Systems, Inc	55,24	-0,74	16:00:00	54,96	55,87	11.631.378
Citrix Systems, Inc	97,58	+1,95	16:00:00	95,89	98,91	1.331.215
Cognizant Technology Solutions Corporation	78,83	+1,78	16:00:00	77,41	78,96	2.649.597
Comcast Corporation	54,04	+0,09	15:59:55	53,69	54,54	14.349.688
Costco Wholesale Corporation	452,39	+0,38	16:00:02	449,21	453,89	1.436.388
DISCOVERY INC	24,83	-1,70	16:00:02	24,77	25,59	5.033.094
DISH Network Corporation	43,28	-0,55	15:59:55	43,12	43,97	770.428
Dollar Tree, Inc	99,27	+0,64	15:59:55	98,82	99,82	1.500.951
eBay Inc	74,90	+0,29	16:00:00	74,65	75,42	3.828.350
Equinix, Inc	781,39	+1,53	16:00:00	768,08	783,97	349.856
Expedia Group, Inc	171,99	+1,84	16:00:00	170,23	174,85	1.962.436
Expeditors International of Washington, Inc	116,07	-1,78	15:59:54	115,68	118,79	777.693
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	204,33	+0,32	16:00:00	203,99	205,69	143.384
Facebook, Inc	324,76	-1,15	16:00:02	322,51	329,07	20.998.330
Fastenal Company	55,73	+0,20	16:00:00	55,56	56,14	2.243.701
Fiserv, Inc	109,75	+1,83	15:59:54	108,31	110,11	2.681.034
Garmin Ltd	156,12	-0,72	15:59:55	155,71	158,27	371.195
Gilead Sciences, Inc	67,63	-0,76	16:00:02	67,60	68,60	4.117.440
Alphabet Inc	2.833,50	+0,19	16:00:00	2.821,29	2.844,00	922.617
Henry Schein, Inc	77,43	-1,48	15:59:55	77,36	79,45	478.905
Illumina, Inc	409,84	+0,43	15:59:54	408,14	411,90	519.600
Intel Corporation	54,49	+1,09	15:59:55	53,80	54,49	22.204.258
Intuit Inc	552,60	+1,62	15:59:54	543,27	553,28	915.222
Intuitive Surgical, Inc	331,54	+0,18	15:59:55	330,00	333,40	1.019.135
KLA-Tencor Corporation	329,10	-0,21	16:00:01	327,89	332,39	601.072
Liberty Global plc - Class A Ordinary Shares	29,30	-0,58	16:00:02	29,28	29,80	983.513
Mattel, Inc	19,67	-0,20	15:59:55	19,64	19,92	1.664.821
Maxim Integrated Products, Inc	103,14	-1,18	16:00:02	102,60	105,58	39.257.729
Micron Technology, Inc	67,68	-0,18	16:00:01	67,48	68,45	10.736.948
Microsoft Corporation	304,21	+0,48	16:00:00	300,52	304,45	20.609.048
Mondelez International, Inc	60,16	-0,78	15:59:55	59,76	60,67	5.713.564
Monster Beverage Corporation	85,60	0,00	15:59:55	85,16	86,34	2.745.698
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	94,42	+2,24	16:00:02	92,52	94,68	2.103.253
Netflix, Inc	628,29	-0,87	16:00:02	625,16	639,42	4.056.928
NVIDIA Corporation	218,62	+0,53	16:00:03	216,62	219,30	21.693.952
NXP Semiconductors N.V	189,81	+0,38	16:00:00	189,10	191,73	1.478.952
O'Reilly Automotive, Inc	628,99	+0,62	16:00:02	628,00	633,12	342.037
PACCAR Inc	86,89	+0,42	16:00:00	86,44	87,46	1.372.954
Paychex, Inc	119,15	+0,34	16:00:03	118,56	119,48	1.739.449
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	130,20	+1,20	16:00:01	128,68	130,47	6.524.837
Randgold Resources Limited - American Depositary S	19,14	-2,20	16:00:02	18,80	19,25	17.547.766
Regeneron Pharmaceuticals, Inc	553,24	-0,43	16:00:00	552,16	558,20	725.475
Ross Stores, Inc	108,71	+0,53	16:00:01	108,28	109,73	1.087.422
SBA Communications Corporation	326,84	-0,01	15:59:53	322,67	330,99	382.397
Seagate Technology PLC - Ordinary Shares (Ireland)	82,00	-0,61	15:59:55	81,72	83,30	1.527.004
Sirius XM Holdings Inc	6,01	-0,25	15:59:55	6,00	6,06	9.595.657
Starbucks Corporation	111,43	-0,39	16:00:00	110,95	112,92	4.584.221
Stericycle, Inc	68,16	+0,13	15:59:54	68,16	69,52	130.765
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	843,03	+3,02	16:00:00	822,35	843,21	17.953.098
Texas Instruments Incorporated	194,56	+1,08	15:59:55	192,64	194,80	2.095.841
Tractor Supply Company	197,27	-0,01	15:59:55	197,08	200,37	519.647
TripAdvisor, Inc	37,85	+1,39	15:59:52	37,59	39,04	2.314.225
Twenty-First Century Fox, Inc	41,61	-1,98	15:59:55	41,54	42,73	3.848.581
Verisk Analytics, Inc	210,63	-0,43	16:00:02	210,48	212,41	548.396
Vertex Pharmaceuticals Incorporated	181,77	-0,07	16:00:00	181,00	183,13	1.165.471
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	15,31	-0,39	15:59:55	15,30	15,44	2.617.581
Western Digital Corporation	55,44	-1,96	15:59:55	55,15	56,27	3.099.776
Wynn Resorts, Limited	90,71	-1,01	16:00:02	90,58	93,40	2.568.038
Xilinx, Inc	167,15	+0,81	16:00:03	165,07	167,46	1.695.255