Normal View Statistical View Graphic View Technical View Risk View Consensus Most Active Brokers
Indices

NASDAQ 100 Quote

Quote date:   13/12/19 23:16

8.487,71
0,25% 20,81

View: File of NASDAQ 100

NASDAQ-100

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
Activision Blizz
58,6500
0,15%
0,09
58,7400
57,7908
5.756.492
13/12/19 02:00
Adobe
317,9400
3,92%
11,98
321,7299
313,7400
6.608.031
13/12/19 02:00
Alexion Pharm
110,4200
-1,82%
-2,05
113,7895
109,7200
1.566.461
13/12/19 02:00
Align Technology
266,0600
-0,87%
-2,33
268,1500
257,4300
1.011.740
13/12/19 02:00
Alphab Rg-c-nv
1.347,8300
-0,18%
-2,44
1.353,0931
1.343,8700
1.550.028
13/12/19 02:00
Alphabet-a
1.346,8700
-0,12%
-1,62
1.351,3500
1.341,6600
1.658.684
13/12/19 02:00
Amazon.com
1.760,9400
0,03%
0,61
1.768,9900
1.755,0000
2.747.909
13/12/19 02:00
American Airline
27,4800
-0,87%
-0,24
28,1300
27,3650
5.965.334
13/12/19 02:00
Amgen
236,7400
0,32%
0,75
238,1200
235,1400
2.041.194
13/12/19 02:00
Analog Devices
118,7700
0,81%
0,96
119,4700
116,9000
1.644.295
13/12/19 02:00
Apple
275,1500
1,36%
3,69
275,3000
270,9300
33.432.806
13/12/19 02:00
Applied Material
59,8700
-0,81%
-0,49
60,8100
59,7800
6.172.672
13/12/19 02:00
Asml Hold Ny Reg
289,8900
0,92%
2,65
291,8300
287,1100
722.969
13/12/19 02:00
Autodesk Inc
179,4100
0,85%
1,51
179,7900
177,5600
1.323.392
13/12/19 02:00
Automatic Data P
168,2600
0,66%
1,10
168,3900
166,0100
1.308.380
13/12/19 02:00
Baidu Sp Adr-a
119,1400
-1,16%
-1,40
122,7300
118,5900
4.256.324
13/12/19 02:00
Biogen
296,8300
1,01%
2,98
304,0000
294,8900
1.946.172
13/12/19 02:00
Biomarin Pharm
80,1700
-0,90%
-0,73
81,9150
79,8100
1.150.604
13/12/19 02:00
Booking Hldg
1.973,6000
1,29%
25,12
1.990,0000
1.949,0800
395.755
13/12/19 02:00
Broadcom
284,5500
-2,90%
-8,50
292,6000
280,2000
38
13/12/19 18:39
Cadence Design
67,9200
1,56%
1,04
68,0800
66,5900
1.941.456
13/12/19 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
72,2300
0,57%
0,41
72,6700
71,3155
1.618.574
13/12/19 02:00
Charter Comm Rg-a
475,2700
1,21%
5,67
478,0700
465,8500
1.258.641
13/12/19 02:00
Check Point Sftw
113,3100
-0,40%
-0,46
114,8400
113,2400
714.306
13/12/19 02:00
Cintas
261,8100
0,99%
2,56
262,5800
258,4800
716.438
13/12/19 02:00
Cisco Systems
45,3000
-0,81%
-0,37
46,0500
45,2000
21.801.583
13/12/19 02:00
Citrix Systems
110,3500
0,05%
0,05
110,6700
109,7700
1.032.632
13/12/19 02:00
Cognizant Tech So-a
61,6400
-0,21%
-0,13
62,1000
61,0800
2.162.044
13/12/19 02:00
Comcast-a
43,5800
1,33%
0,57
43,8000
42,7300
28.975.886
13/12/19 02:00
Costco Whsl
291,8700
-1,84%
-5,47
295,0000
289,1000
5.204.305
13/12/19 02:00
Csx
72,7800
0,69%
0,50
73,1200
71,6400
4.701.578
13/12/19 02:00
Dentsply Sirona
56,3800
-0,98%
-0,56
57,8300
56,1100
901.541
13/12/19 02:00
Dollar Tree
93,5900
1,12%
1,04
93,9200
91,9200
3.749.954
13/12/19 02:00
Ebay
35,4800
0,48%
0,17
35,7700
35,2550
6.952.181
13/12/19 02:00
Electronic Arts
104,5500
-0,51%
-0,54
105,8400
103,8100
2.451.603
13/12/19 02:00
Expedia Group
112,7600
-0,65%
-0,74
114,5500
112,7200
2.110.534
13/12/19 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
194,1100
-1,34%
-2,64
196,8000
193,1700
18.806.020
13/12/19 02:00
Fastenal
37,0300
-1,65%
-0,62
37,9400
36,9350
4.048.541
13/12/19 02:00
Fiserv Inc
116,7500
1,36%
1,57
116,8900
113,6000
2.346.217
13/12/19 02:00
Gilead Sciences
65,7700
-2,75%
-1,86
66,8050
65,4600
8.199.076
13/12/19 02:00
Hasbro Inc
103,9200
1,13%
1,16
104,5700
101,8900
1.090.591
13/12/19 02:00
Henry Schein
68,4900
-0,48%
-0,33
69,3200
68,2600
874.947
13/12/19 02:00
Hologic
53,1500
-0,08%
-0,04
53,6200
52,9000
1.363.132
13/12/19 02:00
Idexx Labs
252,9000
0,41%
1,02
256,3500
251,1200
487.824
13/12/19 02:00
Illumina
324,7200
0,85%
2,73
326,0300
319,5700
622.971
13/12/19 02:00
Incyte
91,5100
-1,44%
-1,34
92,5300
89,1600
1.849.703
13/12/19 02:00
Intel
57,7900
0,42%
0,24
58,3400
57,3800
22.795.852
13/12/19 02:00
Intuit
259,6400
2,73%
6,89
260,6600
250,0300
1.965.220
13/12/19 02:00
next