NASDAQ-100 (^NDX)

Grafico Storico di NASDAQ-100

Nome Simbolo Apertura Chiusura Prezzo Variazione Volume
Activision Blizzard, Inc ATVI 11,43 11,43 61.99 +0.80% 7312581
Adobe Systems Incorporated ADBE 33,35 33,56 171.73 +12.24% 4434755
Akamai Technologies, Inc. AKAM 47,95 47,82 51.65 +1.27% 2022631
Altera Corporation ALTR 37,75 37,91 +0.00% 10203676
Amazon.com, Inc. AMZN 177,50 176,70 989.68 +0.31% 3260407
Amgen Inc. AMGN 57,27 57,16 184.12 -1.16% 5268335
Apollo Group, Inc. APOL 42,29 41,72 9.995 +0.000% 1869038
Apple Inc. AAPL 342,90 341,40 159.505 -0.235% 16251794
Applied Materials, Inc. AMAT 15,36 15,37 56.13 +1.45% 11303804
Autodesk, Inc. ADSK 41,47 41,50 118.50 -0.03% 2282778
Automatic Data Processing, Inc. ADP 49,61 49,69 114.62 +0.61% 3396343
Baidu, Inc. BIDU 104,45 106,36 264.52 -1.65% 6044132
Bed Bath & Beyond Inc. BBBY 49,31 49,31 21.365 +0.778% 1813617
Biogen Idec Inc BIIB 67,02 66,84 336.565 -1.710% 1234514
Broadcom Corporation BRCM 45,54 45,19 +0.00% 2604256
C.H. Robinson Worldwide, Inc. CHRW 77,85 77,83 78.34 +0.46% 645548
CA Inc. CA 24,19 25,36 33.96 +0.09% 15058741
Celgene Corporation CELG 56,35 56,07 122.80 -9.68% 2044641
Cephalon, Inc. CEPH 59,42 59,25 1190346
Check Point Software Technologi CHKP 45,73 45,72 117.90 -0.09% 1683295
Cintas Corporation CTAS 29,03 28,98 150.95 -0.14% 514063
Cisco Systems, Inc. CSCO 21,49 21,54 34.21 +1.36% 58191043
Citrix Systems, Inc. CTXS 61,87 61,95 83.52 +0.94% 4394185
Cognizant Technology Solutions CTSH 73,76 74,27 74.27 +0.45% 1470529
Comcast Corporation CMCSA 23,29 23,34 36.90 +1.93% 9809207
Costco Wholesale Corporation COST 72,45 72,46 159.85 +1.67% 1474826
Dell Inc. DELL 13,72 13,74 +0% 10214220
DENTSPLY International Inc. XRAY 35,92 35,94 61.86 +1.96% 457173
DISH Network Corporation DISH 21,73 21,69 49.32 -0.78% 2275523
eBay Inc. EBAY 30,72 30,91 37.66 +0.99% 10966870
Electronic Arts Inc. ERTS 15,39 15,38 2741457
Expedia, Inc. EXPE 25,75 25,76 153.07 -0.22% 4049593
Expeditors International of Was EXPD 52,73 52,73 58.91 +0.37% 889667
Express Scripts, Inc. ESRX 56,87 57,34 59.27 +0.89% 2171317
Fastenal Company FAST 59,23 59,24 48.6299 +0.7665% 548056
First Solar, Inc. FSLR 150,88 150,62 47.64 +1.49% 1815488
Fiserv, Inc. FISV 62,84 62,89 128.01 +0.36% 437311
Flextronics International Ltd. FLEX 8,21 8,18 17.52 +0.81% 3851830
FLIR Systems, Inc. FLIR 29,95 29,94 43.11 +1.44% 1459326
Foster Wheeler AG. FWLT 36,10 35,99 +0% 1841395
Garmin Ltd. GRMN 31,73 31,72 55.45 +0.67% 730324
Genzyme Corporation GENZ 71,10 71,01 1977148
Gilead Sciences, Inc. GILD 37,95 38,16 81.39 +1.72% 18053349
Google Inc. GOOG 620,00 619,91 986.44 +0.20% 1727802
Hansen Natural Corporation HANS 49,78 49,65 128750
Henry Schein, Inc. HSIC 65,63 65,38 84.24 +1.38% 408164
Hologic, Inc. HOLX 19,68 19,63 37.005 -0.202% 1335827
IAC/InterActiveCorp IACI 0,00 27,84 50.68 +0.00% 211325
Illumina, Inc. ILMN 69,52 69,75 206.23 -0.33% 1190543
Infosys Technologies Limited INFY 70,18 70,00 14.71 +0.68% 1611555
Intel Corporation INTC 21,78 21,55 40.09 -0.40% 50932286
Intuit Inc. INTU 46,46 46,50 147.325 +0.481% 2218055
Intuitive Surgical, Inc. ISRG 327,53 330,93 374.53 +4.78% 736620
J.B. Hunt Transport Services, I JBHT 41,80 41,70 104.79 545140
Joy Global Inc. JOYG 85,61 85,09 1882950
JUNIPER NETWORKS JNPR 34,08 34,34 26.18 +1.39% 3600534
KLA-Tencor Corporation KLAC 43,66 43,67 108.05 -0.04% 3187098
Lam Research Corporation LRCX 52,99 52,70 192.36 +1.30% 2190976
Liberty Global, Inc. LBTYA 0,00 37,34 31.77 +0.09% 829822
Liberty Media Corporation LINTA 15,84 15,85 +0% 1101451
Life Technologies Corporation LIFE 54,54 54,49 5.05 -5.61% 1064436
Linear Technology Corporation LLTC 34,81 34,85 65.00 -100.00% 1853061
LOGITECH INTL N LOGN.VX 17,14 17,09 35.47 +0.42% 980781
Marvell Technology Group, Ltd. MRVL 19,95 19,79 18.425 +0.081% 6290270
Maxim Integrated Products, Inc. MXIM 26,46 26,42 51.35 +2.52% 2573838
Microchip Technology Incorporat MCHP 37,31 37,32 91.49 -0.07% 2382307
Microsoft Corporation MSFT 28,52 28,45 77.91 +0.39% 64410895
Millicom International Cellular MICC 96,82 95,29 323387
NetApp, Inc. NTAP 53,79 53,70 44.26 -0.81% 3387948
News Corporation NWSA 15,72 15,65 13.71 +0.66% 10028049
NII Holdings, Inc. NIHD 43,03 42,94 0.4321 1559916
NVIDIA Corporation NVDA 24,21 23,97 197.58 -0.09% 23189457
Oracle Corporation ORCL 32,36 32,29 48.61 +0.79% 18137740
PACCAR Inc. PCAR 55,87 55,83 74.51 +1.00% 1349736
Patterson Companies Inc. PDCO 32,88 32,80 37.41 +0.48% 752335
Paychex, Inc. PAYX 33,03 33,02 63.51 +0.76% 2314871
Pharmaceutical Product Developm PPDI 25,43 25,66 119117
QUALCOMM Incorporated QCOM 51,47 51,52 52.29 +0.15% 14095303
RESEARCH IN MOTION LTD RIM.TO 68,50 68,39 394590
Ross Stores, Inc. ROST 66,24 66,06 63.24 +0.52% 818403
Ryanair Holdings plc RYAAY 29,00 29,59 106.56 +1.27% 288441
Seagate Technology. STX 13,85 13,50 34.40 +2.32% 19248818
Sears Holdings Corporation SHLD 77,67 77,57 6.06 +0.17% 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 54.585 -1.471% 12349112
Steel Dynamics, Inc. STLD 15,57 15,81 38.6501 +2.3031% 1903091
Stericycle, Inc. SRCL 79,74 79,90 72.445 +0.758% 415430
Sun Microsystems, Inc. JAVA 9,47 9,47 +0% 1968112
Symantec Corporation SYMC 17,88 17,83 32.33 +0.56% 7456582
Teva Pharmaceutical Industries TEVA 54,83 54,57 14.93 +2.12% 11395433
Urban Outfitters, Inc. URBN 34,09 34,14 23.33 +1.70% 2178182
VeriSign, Inc. VRSN 32,49 32,51 109.44 +1.16% 1831971
Vertex Pharmaceuticals Incorpor VRTX 40,35 40,20 153.535 -0.689% 1459027
Wynn Resorts, Limited WYNN 115,75 114,82 142.33 +1.12% 1724444
Xilinx, Inc. XLNX 31,73 31,69 72.81 +0.47% 4743209
Yahoo! Inc. YHOO 15,94 16,02 +0.00% 45286943

Grafico Intraday NASDAQ-100

20 ottobre 18:13
Apertura 2306,99
Chiusura prec. 2304,03
Prezzo 6114.0176
Variazione +0.3513%
Dati forniti da Yahoo! Finanza

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