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

NASDAQ 100 Quote

Quote date:   17/11/17 23:16

6.314,51
-0,39% -24,63

View: File of NASDAQ 100

NASDAQ-100

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
Activision Blizz
64,1000
-0,05%
-0,03
64,4400
63,1800
4.213.389
17/11/17 23:20
Adobe Systems
182,2400
-0,03%
-0,06
182,9105
181,1350
1.481.853
17/11/17 23:20
Akamai Technolog
55,4400
0,33%
0,18
55,5600
55,1800
3.895.119
17/11/17 23:20
Alexion Pharm
110,8700
0,49%
0,54
111,2700
109,6128
2.050.906
17/11/17 23:20
Alphab Non Vtg Rg-c
1.019,0900
-1,30%
-13,41
1.034,4200
1.017,7500
1.367.037
17/11/17 23:20
Alphabet Rg-a
1.035,8900
-1,20%
-12,58
1.051,0000
1.033,7300
1.334.403
17/11/17 23:20
Amazon.com
1.129,8800
-0,65%
-7,41
1.138,8000
1.125,8101
2.360.754
17/11/17 23:20
American Airline
47,3900
-0,61%
-0,29
47,7500
47,1883
2.324.385
17/11/17 23:20
Amgen
170,0000
-0,45%
-0,77
171,0900
169,5400
2.019.690
17/11/17 23:20
Analog Devices
90,4200
-0,07%
-0,06
91,0500
90,2400
2.341.965
17/11/17 23:20
Apple
170,1500
-0,56%
-0,95
171,3900
169,6400
21.886.519
17/11/17 23:20
Applied Material
56,4900
-2,33%
-1,35
60,8900
56,0850
27.319.844
17/11/17 23:20
Autodesk Inc
127,4900
0,39%
0,49
127,9200
125,8700
1.460.974
17/11/17 23:20
Automatic Data P
111,0600
0,03%
0,03
111,2200
110,2683
1.969.482
17/11/17 23:20
Baidu Sp Adr-a
239,2700
-0,02%
-0,05
243,0400
239,0100
2.224.915
17/11/17 23:20
Biogen
313,9700
-0,00%
-0,01
316,0000
310,1800
899.987
17/11/17 23:20
Biomarin Pharm
82,8800
0,39%
0,32
83,3600
82,1300
970.932
17/11/17 23:20
Broadcom
271,8600
-0,09%
-0,25
272,1100
268,4300
2.357.564
17/11/17 23:20
Ca
32,5100
-0,21%
-0,07
32,6200
32,2600
1.997.190
17/11/17 23:20
Celgene Corp
104,1000
0,73%
0,75
104,5900
103,2400
5.970.808
17/11/17 23:20
Cerner Corp
65,4000
-0,21%
-0,14
66,1000
65,0800
1.656.590
17/11/17 23:20
Charter Comm Rg-a
341,5400
0,27%
0,91
349,5400
338,9550
1.250.464
17/11/17 23:20
Check Pnt Sftwar
102,1500
-0,83%
-0,86
103,2100
101,9700
1.183.141
17/11/17 23:20
Cintas
148,9200
-0,79%
-1,19
150,0800
148,3300
380.799
17/11/17 23:20
Cisco Systems
35,9000
0,06%
0,02
36,3200
35,8100
27.579.766
17/11/17 23:20
Citrix Systems
86,5100
1,02%
0,87
87,4900
85,4400
2.119.237
17/11/17 23:20
Cognizant Tech So-a
72,9100
-3,28%
-2,47
75,1600
72,8800
4.523.462
17/11/17 23:20
Comcast-a
36,1600
-2,45%
-0,91
37,0000
36,1200
38.138.596
17/11/17 23:20
Costco Whsl
170,9800
0,00%
0,00
172,2000
170,6500
2.100.595
17/11/17 23:20
Csx
49,9200
-0,40%
-0,20
50,0700
49,5000
6.174.313
17/11/17 23:20
Ctrip Intl Sp Ads
47,7400
1,94%
0,91
48,3500
47,0250
5.406.234
17/11/17 23:20
Dentsply Sirona
67,5500
0,55%
0,37
67,6700
66,9750
1.391.809
17/11/17 23:20
Discovery Comm Rg-a
17,5500
4,71%
0,79
17,7300
16,8200
6.901.860
17/11/17 23:20
Discovery Comm Rg-c
16,4600
4,71%
0,74
16,6400
15,8200
5.398.904
17/11/17 23:20
Dish Network Rg-a
50,6600
0,32%
0,16
50,7900
50,1600
2.041.606
17/11/17 23:20
Dollar Tree
94,6100
-0,02%
-0,02
95,2200
93,9900
1.942.971
17/11/17 23:20
Ebay
35,5800
-0,11%
-0,04
35,7100
35,3100
7.541.920
17/11/17 23:20
Electronic Arts
108,8200
-2,49%
-2,78
109,5500
107,5000
8.556.246
17/11/17 23:20
Expedia
123,9500
1,57%
1,91
124,2000
121,7550
2.495.319
17/11/17 23:20
Express Scrpts H
61,9400
-0,82%
-0,51
62,2200
61,0500
3.046.260
17/11/17 23:20
Facebook-a
179,0000
-0,33%
-0,59
179,9800
178,9000
13.007.503
17/11/17 23:20
Fastenal
48,4700
0,00%
0,00
48,7700
47,8600
1.440.966
17/11/17 23:20
Fiserv Inc
128,3900
-0,89%
-1,15
129,4800
127,9200
805.492
17/11/17 23:20
Gilead Sciences
72,4400
0,04%
0,03
72,6200
72,1200
5.717.656
17/11/17 23:20
Hasbro Inc
95,8900
-0,01%
-0,01
96,9000
95,7000
1.080.595
17/11/17 23:20
Henry Schein
69,1200
-0,56%
-0,39
69,5500
68,6500
2.290.571
17/11/17 23:20
Hologic
39,9600
0,60%
0,24
40,2000
39,1700
2.092.406
17/11/17 23:20
Idexx Labs
154,8800
0,52%
0,80
155,6600
153,3600
512.765
17/11/17 23:20
Illumina
209,0200
0,24%
0,51
209,9700
208,0800
545.558
17/11/17 23:20
Incyte
105,4700
-0,95%
-1,01
107,1000
105,4150
1.034.805
17/11/17 23:20
next