MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	91,50	+1,14	16:00:02	90,02	91,73	3.852.983
Adobe Systems Incorporated	625,87	+0,35	16:00:02	622,00	631,64	2.000.913
Akamai Technologies, Inc	119,55	+2,21	15:59:59	116,56	120,66	954.698
Alexion Pharmaceuticals, Inc	182,50	+1,70	16:00:03	180,21	182,67	59.627.765
Amazon.com, Inc	3.656,64	+0,51	16:00:02	3.622,04	3.665,99	2.366.320
Amgen Inc	247,72	+1,22	16:00:02	244,87	248,53	1.590.813
Analog Devices, Inc	163,55	+0,94	16:00:02	161,67	163,84	2.017.222
Apple Inc	148,56	+1,20	16:00:02	146,92	148,71	70.324.685
Applied Materials, Inc	138,43	+0,91	16:00:00	136,57	139,00	3.672.596
Autodesk, Inc	312,49	+1,29	15:59:59	309,30	314,92	950.394
Automatic Data Processing, Inc	206,08	+1,37	16:00:02	203,47	206,52	1.088.930
BROADCOM CORP COM USD1.00	483,15	+1,43	16:00:02	476,83	483,58	1.241.214
Baidu, Inc. - American Depositary Shares, each rep	172,66	-3,27	16:00:02	167,84	173,50	7.466.893
Bed Bath & Beyond Inc	28,72	-2,35	16:00:02	28,56	29,66	1.404.804
Biogen Inc	325,03	-0,41	15:59:58	319,85	328,15	922.947
C.H. Robinson Worldwide, Inc	92,88	+1,21	16:00:02	91,24	92,95	698.851
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	78,41	+0,45	16:00:02	77,34	78,55	2.008.151
Charter Communications, Inc	726,81	+0,92	16:00:02	717,23	729,08	456.485
Check Point Software Technologies Ltd. - Ordinary	125,86	+0,70	15:59:59	123,53	126,00	1.071.644
Cisco Systems, Inc	55,23	+1,27	16:00:02	54,51	55,34	12.655.144
Citrix Systems, Inc	114,92	+0,38	15:59:58	113,57	115,14	451.028
Cognizant Technology Solutions Corporation	69,29	+1,73	16:00:02	68,47	69,52	2.492.966
Comcast Corporation	58,37	+1,00	16:00:00	57,79	58,59	6.831.468
Costco Wholesale Corporation	423,43	+1,41	16:00:02	417,05	423,98	1.270.043
DISCOVERY INC	28,47	-0,04	16:00:02	27,86	28,68	3.002.062
DISH Network Corporation	41,68	-0,57	16:00:02	41,36	42,15	1.080.855
Dollar Tree, Inc	100,14	+0,75	15:59:59	99,40	100,62	1.111.991
eBay Inc	73,54	+2,05	16:00:02	71,66	73,77	6.556.961
Equinix, Inc	833,48	+1,54	16:00:02	815,96	835,46	345.696
Expedia Group, Inc	161,55	+0,95	16:00:02	160,35	162,55	1.377.367
Expeditors International of Washington, Inc	130,35	+1,53	15:59:59	128,27	130,49	488.782
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	192,18	+1,17	16:00:02	189,69	193,25	507.863
Facebook, Inc	369,79	+5,30	16:00:02	357,19	375,33	33.411.883
Fastenal Company	54,64	+1,35	16:00:02	54,03	54,73	1.845.583
Fiserv, Inc	111,79	+1,58	16:00:02	110,26	112,16	3.511.258
Garmin Ltd	154,18	+2,06	15:59:59	151,35	154,60	351.600
Gilead Sciences, Inc	69,01	+0,52	15:59:59	68,64	69,34	2.975.862
Alphabet Inc	2.756,32	+3,37	16:00:00	2.694,01	2.776,17	1.208.637
Henry Schein, Inc	77,32	+1,15	15:59:58	76,60	77,57	308.729
Illumina, Inc	495,51	+1,85	16:00:02	485,48	496,17	349.808
Intel Corporation	53,00	-5,29	16:00:02	52,32	54,70	67.410.792
Intuit Inc	528,43	+1,37	16:00:01	522,02	532,32	958.210
Intuitive Surgical, Inc	976,46	+0,26	16:00:02	962,52	978,39	435.940
KLA-Tencor Corporation	320,76	+2,04	16:00:02	315,45	322,00	695.275
Liberty Global plc - Class A Ordinary Shares	26,05	+0,08	16:00:02	25,73	26,25	950.653
Mattel, Inc	19,12	-1,60	16:00:02	19,01	19,57	2.362.680
Maxim Integrated Products, Inc	99,28	+1,18	16:00:02	97,95	99,34	1.033.163
Micron Technology, Inc	75,94	+0,54	16:00:02	74,89	76,03	12.256.509
Microsoft Corporation	289,67	+1,23	16:00:02	286,50	289,99	22.365.693
Mondelez International, Inc	64,89	+1,64	16:00:01	63,87	65,10	5.916.339
Monster Beverage Corporation	96,29	+3,13	16:00:02	94,56	96,94	1.903.827
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	77,72	+0,76	16:00:02	77,04	78,02	1.405.867
Netflix, Inc	515,41	+0,71	16:00:02	504,66	517,41	3.761.728
NVIDIA Corporation	195,58	-0,18	16:00:02	192,51	197,00	19.169.674
NXP Semiconductors N.V	196,35	+1,05	15:59:58	193,79	196,94	1.635.246
O'Reilly Automotive, Inc	620,92	+1,95	16:00:01	610,69	621,67	275.061
PACCAR Inc	87,58	+0,50	16:00:02	87,07	87,86	1.264.606
Paychex, Inc	112,25	+1,18	16:00:02	111,09	112,50	1.176.459
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	144,88	+1,71	16:00:02	142,04	144,99	6.122.642
Randgold Resources Limited - American Depositary S	20,63	-0,53	16:15:00	20,43	20,78	9.930.669
Regeneron Pharmaceuticals, Inc	586,06	-0,14	15:59:59	583,89	595,48	578.386
Ross Stores, Inc	121,68	+0,40	16:00:02	120,98	122,54	956.504
SBA Communications Corporation	336,74	+0,79	15:59:59	332,18	337,35	251.506
Seagate Technology PLC - Ordinary Shares (Ireland)	85,48	+2,81	16:00:02	83,21	85,60	2.652.769
Sirius XM Holdings Inc	6,43	-0,77	16:00:02	6,39	6,51	20.219.674
Starbucks Corporation	125,97	+2,72	16:00:02	123,92	126,32	7.736.113
Stericycle, Inc	69,98	+0,14	15:59:59	69,79	70,54	210.645
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	643,32	-0,91	16:00:00	637,30	648,80	13.882.786
Texas Instruments Incorporated	186,85	+1,60	16:00:02	182,16	186,92	5.369.887
Tractor Supply Company	187,73	+2,91	15:59:58	182,73	187,86	527.949
TripAdvisor, Inc	36,26	+0,55	15:59:59	35,40	36,46	1.800.849
Twenty-First Century Fox, Inc	36,19	+0,53	16:00:02	35,72	36,24	1.665.842
Verisk Analytics, Inc	188,39	+0,64	16:00:02	187,78	189,87	680.545
Vertex Pharmaceuticals Incorporated	200,50	+2,29	16:00:02	195,50	203,50	2.865.637
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	16,50	+1,79	16:00:02	16,50	16,66	3.623.284
Western Digital Corporation	63,75	+1,11	16:00:02	62,48	63,86	2.693.393
Wynn Resorts, Limited	103,57	-3,57	16:00:02	103,40	107,73	3.567.660
Xilinx, Inc	137,89	+1,04	15:59:59	135,20	138,10	502.722