MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	81,35	-0,50	16:01:25	81,15	82,00	16.281.980
Adobe Systems Incorporated	499,91	-2,14	16:00:05	499,27	513,86	4.126.189
Akamai Technologies, Inc	112,58	-0,61	15:59:59	112,58	115,17	1.113.307
Alexion Pharmaceuticals, Inc	182,50	+1,70	16:00:03	180,21	182,67	59.627.765
Amazon.com, Inc	2.851,25	-6,00	16:00:00	2.841,40	3.017,97	7.534.734
Amgen Inc	227,69	-0,53	15:59:59	227,36	231,36	2.531.473
Analog Devices, Inc	159,52	+0,56	16:01:25	156,96	162,68	4.751.187
Apple Inc	162,41	-1,28	16:01:25	162,30	166,32	110.491.765
Applied Materials, Inc	135,06	-2,94	16:00:04	134,65	141,90	12.137.070
Autodesk, Inc	239,19	-5,24	16:01:25	238,82	250,61	2.594.541
Automatic Data Processing, Inc	217,01	-1,50	15:59:59	216,83	221,68	1.578.884
BROADCOM CORP COM USD1.00	533,23	-2,65	16:01:25	531,34	555,40	3.751.264
Baidu, Inc. - American Depositary Shares, each rep	156,86	-3,19	15:59:59	156,26	164,93	4.500.160
Bed Bath & Beyond Inc	12,94	-3,65	15:59:59	12,39	13,44	8.060.141
Biogen Inc	220,52	-2,39	16:00:04	220,30	226,37	1.674.604
C.H. Robinson Worldwide, Inc	104,98	-0,06	15:59:59	104,70	107,32	829.642
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	91,70	+0,23	16:01:25	91,49	92,08	4.604.296
Charter Communications, Inc	569,55	-0,46	15:59:58	568,82	579,75	911.830
Check Point Software Technologies Ltd. - Ordinary	125,07	+0,33	16:01:25	124,16	126,68	1.469.974
Cisco Systems, Inc	56,64	-2,48	16:00:00	56,61	58,34	21.299.957
Citrix Systems, Inc	101,07	-1,32	15:59:58	100,59	104,04	1.534.237
Cognizant Technology Solutions Corporation	84,26	-1,67	16:01:24	84,16	86,92	4.062.483
Comcast Corporation	49,73	-0,98	16:01:26	49,65	50,94	30.623.928
Costco Wholesale Corporation	481,59	-0,25	15:59:59	481,32	494,61	2.597.942
DISCOVERY INC	26,19	-4,73	16:00:05	25,94	27,13	10.293.552
DISH Network Corporation	31,76	-4,45	16:01:24	31,72	33,11	3.374.413
Dollar Tree, Inc	126,23	-1,36	16:01:25	125,80	128,86	1.782.628
eBay Inc	59,54	-1,93	15:59:59	59,37	61,34	6.931.425
Equinix, Inc	721,58	-1,22	16:01:25	721,12	741,36	332.955
Expedia Group, Inc	174,38	-1,76	16:00:00	172,54	179,27	2.836.743
Expeditors International of Washington, Inc	116,15	-0,77	15:59:59	115,83	119,26	1.230.597
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	221,14	-2,49	15:59:59	220,38	229,84	537.941
Facebook, Inc	303,17	-4,23	16:01:25	303,04	318,28	28.031.618
Fastenal Company	56,54	+0,66	15:59:59	56,08	57,27	3.624.123
Fiserv, Inc	104,87	-1,35	15:59:59	104,74	107,51	3.732.841
Garmin Ltd	121,44	-1,50	15:59:13	120,88	124,38	1.650.046
Gilead Sciences, Inc	68,51	+1,03	16:01:26	67,70	69,07	14.520.089
Alphabet Inc	2.600,32	-2,61	15:59:59	2.600,02	2.695,21	1.906.704
Henry Schein, Inc	73,54	-0,80	15:59:59	73,31	75,47	566.959
Illumina, Inc	366,44	-3,68	15:59:59	365,78	383,97	855.564
Intel Corporation	52,02	-0,04	16:00:00	51,96	53,12	39.828.614
Intuit Inc	528,46	-2,97	15:59:59	527,82	552,76	1.860.055
Intuitive Surgical, Inc	269,53	-7,93	16:01:24	267,41	281,49	5.418.030
KLA-Tencor Corporation	373,03	-2,67	16:00:04	370,64	388,45	1.909.328
Liberty Global plc - Class A Ordinary Shares	26,46	-2,86	16:00:04	26,30	27,26	1.108.746
Mattel, Inc	20,34	-5,96	16:01:25	20,27	21,55	5.278.308
Maxim Integrated Products, Inc	103,14	-1,18	16:00:02	102,60	105,58	39.257.729
Micron Technology, Inc	81,93	-3,69	16:00:04	81,52	85,13	29.199.576
Microsoft Corporation	296,03	-1,85	16:01:25	295,61	304,08	48.911.110
Mondelez International, Inc	68,36	+0,89	16:00:00	68,20	69,47	16.077.134
Monster Beverage Corporation	85,62	-0,87	16:01:25	85,52	87,75	2.082.351
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	84,24	-4,05	16:00:00	83,82	88,07	2.200.939
Netflix, Inc	397,50	-21,79	16:00:05	380,00	409,14	58.584.763
NVIDIA Corporation	233,74	-3,21	16:00:04	232,63	248,23	70.527.863
NXP Semiconductors N.V	199,95	+0,17	15:59:59	196,80	207,73	3.409.428
O'Reilly Automotive, Inc	635,56	-1,93	15:59:58	634,14	653,52	785.862
PACCAR Inc	91,60	-0,76	16:00:00	91,44	93,23	1.465.244
Paychex, Inc	118,65	-1,93	15:59:59	118,64	122,02	1.534.015
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	164,82	-1,01	15:59:59	164,57	172,01	10.355.004
Randgold Resources Limited - American Depositary S	19,91	0,00	16:00:03	19,26	20,06	20.708.377
Regeneron Pharmaceuticals, Inc	621,40	+1,14	16:00:03	611,02	623,98	1.315.651
Ross Stores, Inc	95,41	-2,07	15:59:59	95,05	98,68	2.712.736
SBA Communications Corporation	312,32	-1,41	15:59:59	312,30	325,46	935.703
Seagate Technology PLC - Ordinary Shares (Ireland)	95,52	-4,89	16:00:04	95,25	99,55	2.700.432
Sirius XM Holdings Inc	6,00	-0,66	15:59:59	6,00	6,10	17.923.167
Starbucks Corporation	96,31	+0,62	16:00:05	95,47	98,40	13.201.326
Stericycle, Inc	57,90	+0,75	16:01:25	56,88	58,10	380.490
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	943,90	-5,26	16:01:25	940,50	1.004,55	33.763.115
Texas Instruments Incorporated	175,62	+1,25	15:59:59	173,33	179,54	9.351.023
Tractor Supply Company	209,11	-0,37	16:00:03	207,35	213,02	1.196.144
TripAdvisor, Inc	27,49	-1,75	15:59:59	27,06	28,14	2.463.910
Twenty-First Century Fox, Inc	37,69	-1,31	15:59:59	37,46	38,51	3.724.247
Verisk Analytics, Inc	196,09	-0,98	15:59:59	195,72	201,58	738.704
Vertex Pharmaceuticals Incorporated	228,08	-0,23	16:01:25	227,26	231,10	1.741.889
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	15,83	-2,40	16:01:26	15,80	16,09	6.380.288
Western Digital Corporation	57,81	-3,52	16:01:24	57,52	59,78	4.962.296
Wynn Resorts, Limited	85,67	-1,64	16:00:00	84,36	87,83	3.687.588
Xilinx, Inc	187,79	+1,17	16:01:25	184,61	195,73	4.191.876