Quotazioni


Indices worldwide
EUROPA USA Futuros ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Divisas
Commodities
India
China
Japan
Brazil
Argentina
Russia

Nasdaq

Simbolo Nome Ultimo Var abs Var% Open High Low Volume Hora (GMT)
1-Nas NASDAQ Index 6.114,35 -8,26 -0,13 6.128,91 6.129,49 6.106,85 470.195.018 18-10-2017 16:15
AAL American Airlines Group 52,03 -0,04 -0,08 52,11 52,44 51,86 2.542.361 18-10-2017 15:00
AAPL APPLE 159,76 -0,71 -0,44 160,42 160,71 159,60 16.374.164 18-10-2017 15:00
ADBE ADOBE 153,00 2,62 1,74 150,33 153,43 149,03 4.290.947 18-10-2017 15:00
ADI Analog Devices, Inc. 89,00 0,06 0,07 89,21 89,26 88,28 1.129.505 18-10-2017 15:00
ADP AUTOMATIC DATA PROCESSING, INC. 113,93 0,21 0,18 113,69 114,47 113,55 1.406.215 18-10-2017 15:00
ADSK AUTODESK INC 118,54 -0,18 -0,15 118,50 118,86 117,78 1.010.683 18-10-2017 15:00
AKAM Akamai Technologies, Inc 51,00 0,42 0,83 50,70 51,19 50,56 1.319.405 18-10-2017 15:00
ALXN Alexion Pharmaceuticals, Inc 140,24 -2,92 -2,04 143,40 144,67 139,86 1.353.172 18-10-2017 15:00
AMAT APPLIED MAT. 55,34 0,21 0,38 55,29 55,61 54,67 9.459.402 18-10-2017 15:00
AMGN AMGEN 186,28 0,09 0,05 187,85 188,84 185,83 2.580.235 18-10-2017 15:00
AMZN Amazon.com 997,00 -12,13 -1,20 1.009,27 1.022,31 996,55 2.499.681 18-10-2017 15:00
ATVI ACTIVISION INC NEW 61,50 -0,16 -0,26 61,72 62,12 61,46 3.930.772 18-10-2017 15:00
AVGO Avago Techonologies Limited 244,00 1,38 0,57 243,33 244,61 239,80 1.990.546 18-10-2017 15:00
BBBY B. B & BEYOND 21,13 0,04 0,19 21,11 21,36 21,05 3.761.329 18-10-2017 15:00
BIDU BAIDU, INC. 268,97 -1,35 -0,50 271,10 271,49 266,97 2.158.590 18-10-2017 15:00
BIIB BIOGEN IDEC INC 344,58 0,11 0,03 346,56 348,84 343,54 1.247.013 18-10-2017 15:00
BMRN BioMarin Pharma. 88,62 -4,92 -5,26 93,40 94,75 86,90 3.827.612 18-10-2017 15:00
CA CA INC. 33,73 0,14 0,42 33,57 33,84 33,41 1.946.303 18-10-2017 15:00
CELG CELGENE CORP 137,17 -1,69 -1,22 138,80 139,40 136,52 3.263.662 18-10-2017 15:00
CERN CERNER CORPORATION 72,69 0,18 0,25 72,40 72,75 72,16 779.351 18-10-2017 15:00
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 118,00 1,06 0,90 117,62 118,05 116,74 769.205 18-10-2017 15:00
CHTR Charter Communications, Inc. 352,07 -5,77 -1,61 357,04 357,50 350,76 1.326.746 18-10-2017 15:00
CMCSA Comcast Corporation 36,20 -0,27 -0,74 36,55 36,63 36,13 17.992.916 18-10-2017 15:00
COST Costco Whol. 157,55 -0,83 -0,52 158,84 158,84 157,30 3.011.277 18-10-2017 15:00
CSCO CISCO 33,55 -0,05 -0,15 33,72 33,75 33,44 9.971.246 18-10-2017 15:00
CSX CSX Corp. 53,68 -0,55 -1,01 54,29 54,98 53,60 7.465.958 18-10-2017 15:00
CTRP Ctrip.com 54,27 -0,34 -0,62 54,54 54,61 54,01 2.099.822 18-10-2017 15:00
CTSH COGNIZANT TECHNOLOGY SOLUTIO 73,94 -0,03 -0,04 74,00 74,33 73,64 2.050.704 18-10-2017 15:00
CTXS CITRIX 82,27 0,28 0,34 82,15 82,43 81,40 1.045.821 18-10-2017 15:00
DISCA Discovery Communications, Inc. 19,63 0,47 2,45 19,28 19,67 19,16 6.599.821 18-10-2017 15:00
DISCK Discovery Communications, Inc. 18,53 0,44 2,43 18,13 18,58 18,10 3.423.390 18-10-2017 15:00
DISH Dish Network Corp. 49,71 0,86 1,76 48,83 50,09 48,70 2.999.640 18-10-2017 15:00
DLTR Dollar Tree, Inc 91,47 -0,06 -0,07 91,45 92,05 91,26 1.476.071 18-10-2017 15:00
EA Electronic Arts Inc. 113,16 -2,82 -2,43 113,41 113,75 110,31 9.784.696 18-10-2017 15:00
EBAY eBay Inc 37,97 0,48 1,28 37,68 38,22 37,54 16.937.767 18-10-2017 15:00
ENDP Endo International 7,65 0,01 0,13 7,61 7,73 7,47 4.812.289 18-10-2017 15:00
ESRX EXPRESS SCRIP. 57,77 0,56 0,98 56,20 59,04 55,80 7.866.080 18-10-2017 15:00
EXPE EXPEDIA INC DEL 152,28 3,14 2,11 149,89 152,95 149,75 2.034.428 18-10-2017 15:00
FAST FASTENAL CO 48,45 0,51 1,06 48,16 48,88 48,01 3.777.955 18-10-2017 15:00
FB Facebook, Inc. 176,03 -0,08 -0,05 176,65 176,74 175,75 12.752.351 18-10-2017 15:00
FISV FISERV 127,07 0,44 0,35 126,50 127,51 126,50 596.833 18-10-2017 15:00
FOX Twenty-First Century Fox 26,59 0,37 1,41 26,21 26,72 26,19 2.593.110 18-10-2017 15:00
FOXA Twenty-First Century Fox, Inc. 27,18 0,30 1,12 26,96 27,39 26,84 8.363.299 18-10-2017 15:00
GILD GILEAD SC. 80,01 -0,23 -0,29 80,26 80,84 79,76 7.181.878 18-10-2017 15:00
GOOG Alphabet Inc. 992,81 0,63 0,06 991,77 996,72 986,97 1.057.581 18-10-2017 15:00
GOOGL Alphabet Inc. 1.012,74 1,74 0,17 1.011,05 1.016,31 1.005,32 1.279.780 18-10-2017 15:00
HSIC HENRY SCHEIN, INC 82,29 -0,16 -0,19 82,49 82,81 81,83 843.599 18-10-2017 15:00
ILMN Illumina Inc. 205,62 -0,86 -0,42 206,64 207,99 205,30 470.677 18-10-2017 15:00
INCY Incyte Corporation 115,14 -0,50 -0,43 116,06 116,94 114,78 1.687.853 18-10-2017 15:00
INTC INTEL 40,25 0,46 1,16 39,80 40,29 39,60 21.424.554 18-10-2017 15:00
INTU INTUIT 145,77 0,27 0,19 145,61 146,46 145,14 888.208 18-10-2017 15:00
ISRG INTUITIVE SURGICAL INC 354,37 -0,63 -0,18 357,27 358,25 353,89 676.923 18-10-2017 15:00
JD JD.com 40,32 0,73 1,84 40,00 40,77 39,57 19.064.603 18-10-2017 15:00
KHC The Kraft Heinz Company 77,10 -0,44 -0,57 77,41 77,46 76,67 3.279.414 18-10-2017 15:00
LBTYA Liberty Global plc 32,40 -0,07 -0,22 32,51 32,67 32,29 1.625.786 18-10-2017 15:00
LBTYK Liberty Global plc 31,37 -0,14 -0,44 31,45 31,73 31,34 3.851.374 18-10-2017 15:00
LLTC LINEAR TECH. 65,00 0,00 0,00 65,00 0,00 0,00 0 10-03-2017 17:00
LMCA Liberty Media Corporation 30,10 0,00 0,00 0,00 0,00 0,00 0 24-01-2017 16:00
LMCK Liberty Media Corporation 29,42 0,53 1,83 0,00 0,00 0,00 0 24-01-2017 16:00
LRCX Lam Research Corp. 200,49 5,94 3,05 197,08 200,91 193,12 5.396.264 18-10-2017 15:00
LVNTA Liberty Ventures 57,65 -0,23 -0,40 57,85 58,00 57,59 340.173 18-10-2017 15:00
MAR Marriott International, Inc. 115,77 0,73 0,63 115,32 116,67 115,05 2.472.821 18-10-2017 15:00
MAT MATTEL, INC. 15,63 0,04 0,26 15,64 15,69 15,58 5.154.716 18-10-2017 15:00
MDLZ Mondelez internacional, Inc 40,81 -0,32 -0,78 41,03 41,13 40,72 5.691.588 18-10-2017 15:00
MNST Monster Beverage Corporation 56,29 -0,23 -0,41 56,31 56,49 55,92 1.215.252 18-10-2017 15:00
MSFT MICROSOFT 77,61 0,02 0,03 77,67 77,85 77,37 13.300.701 18-10-2017 15:00
MU Micron Technology Inc 41,65 1,26 3,12 41,04 41,95 40,81 43.528.014 18-10-2017 15:00
MXIM MAXIM INTEGRATED PRODUCTS, INC. 49,85 -0,01 -0,02 49,92 50,03 49,54 1.470.845 18-10-2017 15:00
MYL MYLAN INC. 37,51 -1,03 -2,67 38,60 38,63 37,27 4.793.179 18-10-2017 15:00
NCLH Norwegian Cruise Line Holdings 57,47 -1,14 -1,95 58,45 58,45 57,13 4.215.009 18-10-2017 15:00
NFLX Netflix, Inc. 195,54 -3,94 -1,98 199,99 200,01 194,25 11.198.938 18-10-2017 15:00
NTAP NetApp, Inc. 44,62 0,54 1,23 44,32 44,64 44,08 2.624.896 18-10-2017 15:00
NTES NetEase, Inc. 277,73 -2,12 -0,76 281,00 281,01 276,41 1.057.274 18-10-2017 15:00
NVDA NVIDIA 197,58 -0,17 -0,09 198,11 198,14 193,32 14.182.907 18-10-2017 15:00
NXPI NXP Semiconductors NV 115,36 0,21 0,18 115,03 115,51 115,03 2.151.549 18-10-2017 15:00
ORLY O'REILLY AUTOMOTIVE INC. 212,99 0,98 0,46 212,35 214,00 210,95 1.044.566 18-10-2017 15:00
PAYX PAYCHEX 63,03 0,13 0,21 62,95 63,37 62,94 1.034.982 18-10-2017 15:00
PCAR PACCAR 72,60 -0,10 -0,14 72,67 72,85 72,49 2.842.486 18-10-2017 15:00
PCLN PRICELINE.COM 1.941,87 7,34 0,38 1.935,69 1.961,45 1.933,99 413.042 18-10-2017 15:00
PYPL Paypal Holdings 67,26 0,59 0,88 67,40 67,50 67,00 8.076.433 18-10-2017 15:00
QCOM QUALCOMM Incorporated 52,21 -0,20 -0,38 52,54 52,67 52,02 6.032.632 18-10-2017 15:00
QVCA QVC Group 22,90 -0,02 -0,09 22,91 23,24 22,89 1.742.130 18-10-2017 15:00
REGN Regeneron Pharmaceuticals, Inc. 439,37 -3,19 -0,72 443,20 444,99 435,55 548.234 18-10-2017 15:00
ROST ROSS STORES INC 63,32 0,08 0,13 63,22 63,55 62,86 1.860.777 18-10-2017 15:00
SBAC SBA Communications 147,40 -1,06 -0,71 148,17 148,62 146,71 1.360.162 18-10-2017 15:00
SBUX STARBUCKS CORP 55,21 0,70 1,28 54,46 55,43 54,22 8.299.509 18-10-2017 15:00
SIRI SIRIUS XM Radio Inc 5,75 0,04 0,70 5,70 5,77 5,69 11.458.522 18-10-2017 15:00
SRCL Stericycle, Inc 71,65 0,38 0,53 71,43 71,78 70,82 557.829 18-10-2017 15:00
STX SEAGATE TECH. 34,26 0,30 0,88 34,11 34,33 34,02 3.732.155 18-10-2017 15:00
SWKS Skyworks Solutions 107,34 -0,01 -0,01 107,56 107,82 105,72 1.043.951 18-10-2017 15:00
SYMC SYMANTEC CORP 32,15 0,14 0,44 32,04 32,20 31,92 2.377.131 18-10-2017 15:00
TMUS T-Mobile US 60,68 -0,26 -0,43 60,87 60,91 60,25 3.115.789 18-10-2017 15:00
TRIP TripAdvisor Inc. 40,01 -0,35 -0,87 40,46 40,46 39,73 1.905.916 18-10-2017 15:00
TSCO Tractor Supply Company 58,68 -0,42 -0,71 59,10 60,02 58,38 1.604.317 18-10-2017 15:00
TSLA Tesla Motors, Inc. 359,65 3,90 1,10 355,97 363,00 354,13 4.939.074 18-10-2017 15:00
TXN Texas Instruments Inc 93,43 -0,84 -0,89 94,26 94,29 93,20 3.532.991 18-10-2017 15:00
ULTA ULTA Salon 198,37 -3,91 -1,93 197,81 201,16 196,61 2.400.323 18-10-2017 15:00
VIAB Viacom, Inc 25,82 -0,75 -2,82 26,68 26,99 25,74 9.560.635 18-10-2017 15:00
VOD VODAFONE GROUP PLC 28,98 -0,01 -0,03 28,98 29,03 28,87 2.201.122 18-10-2017 15:00
VRSK Verisk Analytics, Inc. 84,80 0,49 0,58 84,26 84,90 84,26 428.509 18-10-2017 15:00
VRTX Vertex Pharmaceuticals 154,76 -0,29 -0,19 155,29 158,04 154,02 1.050.665 18-10-2017 15:00
WBA Walgreens Boots Alliance 67,74 0,34 0,50 67,46 68,17 67,41 5.096.723 18-10-2017 15:00
WDC Western Digital Corporation 85,50 -0,28 -0,33 85,71 86,28 84,75 3.463.069 18-10-2017 15:00
WFM Whole Foods Market 41,99 0,00 0,00 41,99 42,00 41,99 760.065 25-08-2017 15:00
XLNX Xilinx Inc 72,07 -0,30 -0,41 72,31 72,77 71,88 2.055.810 18-10-2017 15:00
YHOO Yahoo! 52,58 0,00 0,00 0,00 0,00 0,00 0 16-06-2017 15:00