NASDAQ-100 (^NDX)

Grafico Storico di NASDAQ-100

Nome Simbolo Apertura Chiusura Prezzo Variazione Volume
Activision Blizzard, Inc ATVI 11,43 11,43 51.36 +0.94% 7312581
Adobe Systems Incorporated ADBE 33,35 33,56 133.13 -0.27% 4434755
Akamai Technologies, Inc. AKAM 47,95 47,82 62.27 +0.76% 2022631
Altera Corporation ALTR 37,75 37,91 +0.00% 10203676
Amazon.com, Inc. AMZN 177,50 176,70 924.99 +0.72% 3260407
Amgen Inc. AMGN 57,27 57,16 160.41 -1.01% 5268335
Apollo Group, Inc. APOL 42,29 41,72 9.995 +0.050% 1869038
Apple Inc. AAPL 342,90 341,40 143.65 -0.10% 16251794
Applied Materials, Inc. AMAT 15,36 15,37 40.275 +1.219% 11303804
Autodesk, Inc. ADSK 41,47 41,50 90.07 -0.62% 2282778
Automatic Data Processing, Inc. ADP 49,61 49,69 104.49 -0.64% 3396343
Baidu, Inc. BIDU 104,45 106,36 183.40 +1.87% 6044132
Bed Bath & Beyond Inc. BBBY 49,31 49,31 38.75 -1.10% 1813617
Biogen Idec Inc BIIB 67,02 66,84 286.29 +3.41% 1234514
Broadcom Corporation BRCM 45,54 45,19 +0.00% 2604256
C.H. Robinson Worldwide, Inc. CHRW 77,85 77,83 72.70 -0.15% 645548
CA Inc. CA 24,19 25,36 32.53 +1.88% 15058741
Celgene Corporation CELG 56,35 56,07 124.05 +0.06% 2044641
Cephalon, Inc. CEPH 59,42 59,25 1190346
Check Point Software Technologi CHKP 45,73 45,72 104.33 -0.98% 1683295
Cintas Corporation CTAS 29,03 28,98 122.47 -1.19% 514063
Cisco Systems, Inc. CSCO 21,49 21,54 32.82 -0.03% 58191043
Citrix Systems, Inc. CTXS 61,87 61,95 83.09 -0.69% 4394185
Cognizant Technology Solutions CTSH 73,76 74,27 60.23 +0.89% 1470529
Comcast Corporation CMCSA 23,29 23,34 38.79 +0.78% 9809207
Costco Wholesale Corporation COST 72,45 72,46 172.68 +0.20% 1474826
Dell Inc. DELL 13,72 13,74 +0% 10214220
DENTSPLY International Inc. XRAY 35,92 35,94 62.98 -0.55% 457173
DISH Network Corporation DISH 21,73 21,69 63.38 +1.34% 2275523
eBay Inc. EBAY 30,72 30,91 33.41 +1.06% 10966870
Electronic Arts Inc. ERTS 15,39 15,38 2741457
Expedia, Inc. EXPE 25,75 25,76 133.72 -1.82% 4049593
Expeditors International of Was EXPD 52,73 52,73 56.99 -0.54% 889667
Express Scripts, Inc. ESRX 56,87 57,34 61.34 -0.10% 2171317
Fastenal Company FAST 59,23 59,24 45.75 +0.75% 548056
First Solar, Inc. FSLR 150,88 150,62 29.55 +0.37% 1815488
Fiserv, Inc. FISV 62,84 62,89 119.14 -0.63% 437311
Flextronics International Ltd. FLEX 8,21 8,18 15.97 +0.00% 3851830
FLIR Systems, Inc. FLIR 29,95 29,94 36.73 +0.08% 1459326
Foster Wheeler AG. FWLT 36,10 35,99 +0% 1841395
Garmin Ltd. GRMN 31,73 31,72 50.84 -0.72% 730324
Genzyme Corporation GENZ 71,10 71,01 1977148
Gilead Sciences, Inc. GILD 37,95 38,16 68.55 -0.04% 18053349
Google Inc. GOOG 620,00 619,91 871.73 -0.07% 1727802
Hansen Natural Corporation HANS 49,78 49,65 128750
Henry Schein, Inc. HSIC 65,63 65,38 173.80 -0.22% 408164
Hologic, Inc. HOLX 19,68 19,63 45.15 +1.28% 1335827
IAC/InterActiveCorp IACI 0,00 27,84 50.68 +0.00% 211325
Illumina, Inc. ILMN 69,52 69,75 184.86 +0.61% 1190543
Infosys Technologies Limited INFY 70,18 70,00 14.495 -0.309% 1611555
Intel Corporation INTC 21,78 21,55 36.15 -3.42% 50932286
Intuit Inc. INTU 46,46 46,50 119.01 +0.21% 2218055
Intuitive Surgical, Inc. ISRG 327,53 330,93 835.87 -0.08% 736620
J.B. Hunt Transport Services, I JBHT 41,80 41,70 89.66 -1.53% 545140
Joy Global Inc. JOYG 85,61 85,09 1882950
JUNIPER NETWORKS JNPR 34,08 34,34 27.78 -1.73% 3600534
KLA-Tencor Corporation KLAC 43,66 43,67 101.71 +0.87% 3187098
Lam Research Corporation LRCX 52,99 52,70 144.85 -1.46% 2190976
Liberty Global, Inc. LBTYA 0,00 37,34 35.77 +2.85% 829822
Liberty Media Corporation LINTA 15,84 15,85 +0% 1101451
Life Technologies Corporation LIFE 54,54 54,49 3.30 -5.71% 1064436
Linear Technology Corporation LLTC 34,81 34,85 65.00 +0.00% 1853061
LOGITECH INTL N LOGN.VX 17,14 17,09 980781
Marvell Technology Group, Ltd. MRVL 19,95 19,79 15.02 -0.46% 6290270
Maxim Integrated Products, Inc. MXIM 26,46 26,42 44.75 -0.38% 2573838
Microchip Technology Incorporat MCHP 37,31 37,32 75.58 -1.52% 2382307
Microsoft Corporation MSFT 28,52 28,45 67.87 -0.07% 64410895
Millicom International Cellular MICC 96,82 95,29 323387
NetApp, Inc. NTAP 53,79 53,70 39.73 -0.60% 3387948
News Corporation NWSA 15,72 15,65 12.72 -1.85% 10028049
NII Holdings, Inc. NIHD 43,03 42,94 0.8628 -9.1789% 1559916
NVIDIA Corporation NVDA 24,21 23,97 104.43 -0.30% 23189457
Oracle Corporation ORCL 32,36 32,29 44.77 +0.18% 18137740
PACCAR Inc. PCAR 55,87 55,83 66.73 +0.48% 1349736
Patterson Companies Inc. PDCO 32,88 32,80 44.73 +0.34% 752335
Paychex, Inc. PAYX 33,03 33,02 59.60 +0.08% 2314871
Pharmaceutical Product Developm PPDI 25,43 25,66 119117
QUALCOMM Incorporated QCOM 51,47 51,52 53.74 +1.00% 14095303
RESEARCH IN MOTION LTD RIM.TO 68,50 68,39 394590
Ross Stores, Inc. ROST 66,24 66,06 65.00 -0.82% 818403
Ryanair Holdings plc RYAAY 29,00 29,59 91.93 +0.67% 288441
Seagate Technology. STX 13,85 13,50 42.30 +0.69% 19248818
Sears Holdings Corporation SHLD 77,67 77,57 11.005 -2.438% 850873
Sigma-Aldrich Corporation SIAL 63,78 63,82 +0.00% 359251
Staples, Inc. SPLS 23,36 23,43 9.885 +0.560% 14390636
Starbucks Corporation SBUX 33,56 33,65 60.06 -2.02% 12349112
Steel Dynamics, Inc. STLD 15,57 15,81 36.14 -0.39% 1903091
Stericycle, Inc. SRCL 79,74 79,90 85.34 -0.34% 415430
Sun Microsystems, Inc. JAVA 9,47 9,47 +0% 1968112
Symantec Corporation SYMC 17,88 17,83 31.22 -0.10% 7456582
Teva Pharmaceutical Industries TEVA 54,83 54,57 31.58 -0.47% 11395433
Urban Outfitters, Inc. URBN 34,09 34,14 23.15 -2.32% 2178182
VeriSign, Inc. VRSN 32,49 32,51 88.45 -0.29% 1831971
Vertex Pharmaceuticals Incorpor VRTX 40,35 40,20 116.34 -0.79% 1459027
Wynn Resorts, Limited WYNN 115,75 114,82 115.57 -0.28% 1724444
Xilinx, Inc. XLNX 31,73 31,69 60.98 +0.48% 4743209
Yahoo! Inc. YHOO 15,94 16,02 48.26 -0.29% 45286943

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