NASDAQ-100 (^NDX)

Grafico Storico di NASDAQ-100

Nome Simbolo Apertura Chiusura Prezzo Variazione Volume
Activision Blizzard, Inc ATVI 11,43 11,43 65.30 +1.81% 7312581
Adobe Systems Incorporated ADBE 33,35 33,56 176.27 +0.14% 4434755
Akamai Technologies, Inc. AKAM 47,95 47,82 53.00 -0.64% 2022631
Altera Corporation ALTR 37,75 37,91 +0.00% 10203676
Amazon.com, Inc. AMZN 177,50 176,70 1105.28 -0.50% 3260407
Amgen Inc. AMGN 57,27 57,16 176.31 +0.62% 5268335
Apollo Group, Inc. APOL 42,29 41,72 9.995 +0.000% 1869038
Apple Inc. AAPL 342,90 341,40 163.05 +3.58% 16251794
Applied Materials, Inc. AMAT 15,36 15,37 56.69 +1.36% 11303804
Autodesk, Inc. ADSK 41,47 41,50 123.58 +1.84% 2282778
Automatic Data Processing, Inc. ADP 49,61 49,69 116.98 -1.07% 3396343
Baidu, Inc. BIDU 104,45 106,36 243.94 +3.18% 6044132
Bed Bath & Beyond Inc. BBBY 49,31 49,31 19.93 -1.87% 1813617
Biogen Idec Inc BIIB 67,02 66,84 311.66 -1.31% 1234514
Broadcom Corporation BRCM 45,54 45,19 +0.00% 2604256
C.H. Robinson Worldwide, Inc. CHRW 77,85 77,83 79.82 +0.29% 645548
CA Inc. CA 24,19 25,36 32.87 +0.74% 15058741
Celgene Corporation CELG 56,35 56,07 101.36 +0.39% 2044641
Cephalon, Inc. CEPH 59,42 59,25 1190346
Check Point Software Technologi CHKP 45,73 45,72 115.56 -1.46% 1683295
Cintas Corporation CTAS 29,03 28,98 149.22 -1.54% 514063
Cisco Systems, Inc. CSCO 21,49 21,54 34.43 +0.47% 58191043
Citrix Systems, Inc. CTXS 61,87 61,95 82.70 +1.85% 4394185
Cognizant Technology Solutions CTSH 73,76 74,27 75.39 +1.09% 1470529
Comcast Corporation CMCSA 23,29 23,34 36.29 +0.06% 9809207
Costco Wholesale Corporation COST 72,45 72,46 162.18 -0.07% 1474826
Dell Inc. DELL 13,72 13,74 +0% 10214220
DENTSPLY International Inc. XRAY 35,92 35,94 61.35 -0.03% 457173
DISH Network Corporation DISH 21,73 21,69 46.49 -2.98% 2275523
eBay Inc. EBAY 30,72 30,91 36.68 -0.16% 10966870
Electronic Arts Inc. ERTS 15,39 15,38 2741457
Expedia, Inc. EXPE 25,75 25,76 123.79 -15.99% 4049593
Expeditors International of Was EXPD 52,73 52,73 59.37 +0.24% 889667
Express Scripts, Inc. ESRX 56,87 57,34 62.19 +5.53% 2171317
Fastenal Company FAST 59,23 59,24 47.19 -0.63% 548056
First Solar, Inc. FSLR 150,88 150,62 54.82 -9.28% 1815488
Fiserv, Inc. FISV 62,84 62,89 128.21 +0.64% 437311
Flextronics International Ltd. FLEX 8,21 8,18 17.99 +3.69% 3851830
FLIR Systems, Inc. FLIR 29,95 29,94 46.82 +0.15% 1459326
Foster Wheeler AG. FWLT 36,10 35,99 +0% 1841395
Garmin Ltd. GRMN 31,73 31,72 56.09 -0.36% 730324
Genzyme Corporation GENZ 71,10 71,01 1977148
Gilead Sciences, Inc. GILD 37,95 38,16 77.07 -1.04% 18053349
Google Inc. GOOG 620,00 619,91 1019.27 +4.80% 1727802
Hansen Natural Corporation HANS 49,78 49,65 128750
Henry Schein, Inc. HSIC 65,63 65,38 78.645 +1.216% 408164
Hologic, Inc. HOLX 19,68 19,63 37.85 +1.72% 1335827
IAC/InterActiveCorp IACI 0,00 27,84 50.68 +0.00% 211325
Illumina, Inc. ILMN 69,52 69,75 210.04 +0.83% 1190543
Infosys Technologies Limited INFY 70,18 70,00 14.915 -0.567% 1611555
Intel Corporation INTC 21,78 21,55 44.40 +7.38% 50932286
Intuit Inc. INTU 46,46 46,50 153.46 +1.41% 2218055
Intuitive Surgical, Inc. ISRG 327,53 330,93 376.09 +0.62% 736620
J.B. Hunt Transport Services, I JBHT 41,80 41,70 109.61 +0.67% 545140
Joy Global Inc. JOYG 85,61 85,09 1882950
JUNIPER NETWORKS JNPR 34,08 34,34 25.20 +1.37% 3600534
KLA-Tencor Corporation KLAC 43,66 43,67 108.07 -0.72% 3187098
Lam Research Corporation LRCX 52,99 52,70 205.915 -1.002% 2190976
Liberty Global, Inc. LBTYA 0,00 37,34 30.49 -1.61% 829822
Liberty Media Corporation LINTA 15,84 15,85 +0% 1101451
Life Technologies Corporation LIFE 54,54 54,49 4.80 -2.04% 1064436
Linear Technology Corporation LLTC 34,81 34,85 65.00 -100.00% 1853061
LOGITECH INTL N LOGN.VX 17,14 17,09 34.45 -0.03% 980781
Marvell Technology Group, Ltd. MRVL 19,95 19,79 18.44 +0.22% 6290270
Maxim Integrated Products, Inc. MXIM 26,46 26,42 52.07 +0.12% 2573838
Microchip Technology Incorporat MCHP 37,31 37,32 94.72 +1.72% 2382307
Microsoft Corporation MSFT 28,52 28,45 83.81 +6.41% 64410895
Millicom International Cellular MICC 96,82 95,29 323387
NetApp, Inc. NTAP 53,79 53,70 43.52 -1.11% 3387948
News Corporation NWSA 15,72 15,65 13.66 +0.22% 10028049
NII Holdings, Inc. NIHD 43,03 42,94 0.4052 +0.3467% 1559916
NVIDIA Corporation NVDA 24,21 23,97 206.81 +1.46% 23189457
Oracle Corporation ORCL 32,36 32,29 50.88 +1.46% 18137740
PACCAR Inc. PCAR 55,87 55,83 71.87 -0.29% 1349736
Patterson Companies Inc. PDCO 32,88 32,80 36.45 -0.74% 752335
Paychex, Inc. PAYX 33,03 33,02 64.08 +0.31% 2314871
Pharmaceutical Product Developm PPDI 25,43 25,66 119117
QUALCOMM Incorporated QCOM 51,47 51,52 51.01 -6.68% 14095303
RESEARCH IN MOTION LTD RIM.TO 68,50 68,39 394590
Ross Stores, Inc. ROST 66,24 66,06 63.42 -0.63% 818403
Ryanair Holdings plc RYAAY 29,00 29,59 103.83 -0.93% 288441
Seagate Technology. STX 13,85 13,50 36.90 -3.35% 19248818
Sears Holdings Corporation SHLD 77,67 77,57 5.75 -5.12% 850873
Sigma-Aldrich Corporation SIAL 63,78 63,82 +0.00% 359251
Staples, Inc. SPLS 23,36 23,43 10.25 +0.10% 14390636
Starbucks Corporation SBUX 33,56 33,65 54.88 -0.05% 12349112
Steel Dynamics, Inc. STLD 15,57 15,81 37.36 -1.01% 1903091
Stericycle, Inc. SRCL 79,74 79,90 71.40 -0.94% 415430
Sun Microsystems, Inc. JAVA 9,47 9,47 +0% 1968112
Symantec Corporation SYMC 17,88 17,83 32.09 +0.72% 7456582
Teva Pharmaceutical Industries TEVA 54,83 54,57 13.32 -2.70% 11395433
Urban Outfitters, Inc. URBN 34,09 34,14 24.89 +0.24% 2178182
VeriSign, Inc. VRSN 32,49 32,51 109.07 -0.12% 1831971
Vertex Pharmaceuticals Incorpor VRTX 40,35 40,20 146.23 -2.21% 1459027
Wynn Resorts, Limited WYNN 115,75 114,82 143.15 -1.51% 1724444
Xilinx, Inc. XLNX 31,73 31,69 73.69 +0.88% 4743209
Yahoo! Inc. YHOO 15,94 16,02 +0.00% 45286943

Frezza Network S.R.L. P.I. 01821400676 Tutti i diritti riservati