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

NASDAQ 100 Quote

Quote date:   11/12/19 23:16

8.402,61
0,58% 48,32

View: File of NASDAQ 100

NASDAQ-100

List of companies

NamePriceVariation %VariationMaximumMinimumVolumeDate/Time
Activision Blizz
56,4800
0,97%
0,54
56,9800
55,9400
609
11/12/19 02:00
Adobe
303,7400
-0,14%
-0,43
305,3800
301,4800
5.940
11/12/19 02:00
Alexion Pharm
109,5000
-1,53%
-1,70
112,8700
108,9110
1
11/12/19 02:00
Align Technology
275,2300
0,58%
1,58
278,9250
273,1300
515
11/12/19 02:00
Alphab Rg-c-nv
1.345,0200
0,03%
0,36
1.351,2000
1.342,6700
3.502
11/12/19 02:00
Alphabet-a
1.344,2500
0,10%
1,36
1.349,8900
1.341,1000
2.753
11/12/19 02:00
Amazon.com
1.748,7200
0,55%
9,51
1.750,0000
1.735,7102
12.986
11/12/19 02:00
American Airline
26,8600
-0,52%
-0,14
27,1000
26,6800
50.535
11/12/19 02:00
Amgen
234,0100
0,07%
0,17
234,9700
233,0300
64
11/12/19 02:00
Analog Devices
115,8500
1,26%
1,44
116,4900
114,7900
23
11/12/19 02:00
Apple
270,7700
0,85%
2,29
271,1000
268,5000
668.778
11/12/19 02:00
Applied Material
59,0400
4,27%
2,42
59,1300
56,7000
7.012
11/12/19 02:00
Asml Hold Ny Reg
284,0400
1,77%
4,93
284,3600
278,4400
6.605
11/12/19 02:00
Autodesk Inc
179,6400
0,66%
1,18
179,9000
177,7100
1.500
11/12/19 02:00
Automatic Data P
167,2400
-0,71%
-1,19
168,3100
166,5100
161
11/12/19 02:00
Baidu Sp Adr-a
116,3700
1,39%
1,59
116,9600
114,7400
11.538
11/12/19 02:00
Biogen
292,2300
-1,67%
-4,97
299,2900
292,0000
15
11/12/19 02:00
Biomarin Pharm
78,7700
-0,83%
-0,66
79,8000
78,4200
25
11/12/19 02:00
Booking Hldg
1.925,8800
1,12%
21,25
1.929,8200
1.904,4800
267.361
11/12/19 02:00
Broadcom
286,3500
2,60%
-1,30
285,1000
285,0500
7
11/12/19 15:50
Cadence Design
65,8900
0,06%
0,04
66,4200
65,6400
5.768
11/12/19 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
71,5000
-0,29%
-0,21
71,7900
71,0600
1
11/12/19 02:00
Charter Comm Rg-a
465,8700
0,90%
4,16
467,3200
461,4250
884.487
11/12/19 02:00
Check Point Sftw
113,5300
1,01%
1,14
113,8800
112,8850
22.173
11/12/19 02:00
Cintas
258,0500
0,84%
2,15
258,2600
254,2650
1
11/12/19 02:00
Cisco Systems
44,2800
0,41%
0,18
44,4500
44,1500
47.830
11/12/19 02:00
Citrix Systems
109,4500
-0,21%
-0,23
110,2300
109,2900
200
11/12/19 02:00
Cognizant Tech So-a
60,6800
-0,69%
-0,42
61,2100
60,4600
2.473.109
11/12/19 02:00
Comcast-a
42,0700
-1,64%
-0,70
42,8500
42,0100
7.829
11/12/19 02:00
Costco Whsl
295,3000
-0,16%
-0,48
296,3479
293,0500
5.737
11/12/19 02:00
Csx
71,7300
1,89%
1,33
71,7900
70,5300
5.163.026
11/12/19 02:00
Dentsply Sirona
56,7800
-1,03%
-0,59
57,0900
56,1800
10.216
11/12/19 02:00
Dollar Tree
91,5000
-0,05%
-0,05
91,6800
89,8800
950
11/12/19 02:00
Ebay
34,9200
0,58%
0,20
34,9900
34,6800
902
11/12/19 02:00
Electronic Arts
103,2000
1,34%
1,37
103,5100
101,8200
400
11/12/19 02:00
Expedia Group
111,9600
0,10%
0,11
112,4500
110,8400
3.667
11/12/19 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
202,2600
0,69%
1,39
202,6300
200,2800
29.334
11/12/19 02:00
Fastenal
36,2350
0,82%
0,30
36,3200
35,8400
1
11/12/19 02:00
Fiserv Inc
114,6100
0,68%
0,77
114,7300
112,6001
700
11/12/19 02:00
Gilead Sciences
67,7800
1,04%
0,70
67,9850
67,1100
355
11/12/19 02:00
Hasbro Inc
100,3700
0,44%
0,44
100,9000
99,6000
136
11/12/19 02:00
Henry Schein
69,1000
1,13%
0,77
69,2150
68,2550
691.402
11/12/19 02:00
Hologic
52,6000
0,77%
0,40
52,7200
51,8750
1.928.433
11/12/19 02:00
Idexx Labs
250,4500
-0,95%
-2,39
254,7100
249,7200
5
11/12/19 02:00
Illumina
320,5700
-1,95%
-6,37
326,0000
317,4350
1
11/12/19 02:00
Incyte
94,9300
-0,83%
-0,79
96,7900
94,4700
200
11/12/19 02:00
Intel
57,0700
0,85%
0,48
57,1700
56,5800
31.556
11/12/19 02:00
Intuit
251,9000
-0,17%
-0,42
255,6100
247,7950
11
11/12/19 02:00
next