Logotipo de Bankinter. Lleva a la página principal
BOLSAS : NASDAQ-EEUU
 
Las cotizaciones de los valores que está consultando puede tener decalaje. Consulte Mi tiempo real.
Broker ebankinter | Mercados | Bolsas | Nasdaq-EEUU
Para consultar un valor, pulse la inicial.
ABCDEFGHIJKLMNÑOPQRSTUVWXYZ
.
Clave/ValorFecha/
Hora		ÚltimoDif. cierre anteriorMáximo
sesión		Mínimo
sesión		VolumenCV
Total%
 AMRK/A-MARK PRECIOUS M2/0732,30-0,18-0,5532,5931,92250.502
 AADI/AADI BIOSCIENCES2/071,32-0,10-7,041,431,28527.469
 AAON/AAON INC2/0785,80002,22002,6685,920083,1000701.003
 ABCL/ABCELLERA BIOLOGI2/072,77-0,01-0,362,802,702.136.173
 ABEO/ABEONA THERAPEUTI2/074,12-0,08-1,904,224,11155.543
 ABTS/ABITS GROUP INC2/070,56-0,03-4,920,610,566.288
 ABSI/ABSCI ORD2/072,97-0,04-1,333,032,92836.732
 CERT/AC CERTARA INC2/0713,660,020,1513,8413,43404.259
 DCOM/AC DIME COMMUNITY2/0720,690,602,9920,8020,14147.665
 GRWG/AC GROWGENERATION2/072,1700-0,0400-1,812,26502,1700348.202
 ZVRA/AC ZEVRA THERAPEU2/074,36-0,15-3,334,664,32230.727
 ACTG/ACACIA RESEARCH C2/075,070,091,815,114,96121.633
 ASO/ACADEMY SPORTS2/0750,65-0,01-0,0251,1150,101.211.426
 ACHC/ACADIA HEALTHCARE2/0766,12-0,89-1,3367,0065,27639.415
 ACAD/ACADIA PHARMACEUT2/0715,84-0,20-1,2516,4315,75884.068
 ACST/ACASTI PHARMA INC2/072,85-0,07-2,403,052,816.677
 AXDX/ACCELERATE DIAGNO2/071,15-0,02-1,711,201,1391.390
 ACCD/ACCOLADE ORD2/073,53-0,01-0,283,613,483.510.363
 ARAY/ACCURAY INC2/071,75-0,01-0,571,761,68410.946
 ACRX/ACELRX PHARMA2/070,9200,0040,400,9600,87557.968
 /ACERAGEN INC21/080,380-----
 ACHV/ACHIEVE LIFE SCIE2/074,5900-0,1900-3,974,76004,5800153.772
 ACHL/ACHILLES THERAPEU2/070,830,033,950,830,8045.061
 ACIW/ACI WORLDWIDE INC2/0739,04-0,14-0,3639,5139,01754.897
 ACON/ACLARION ORD2/070,290,000,000,300,29116.875
 ACRS/ACLARIS THERAPEUT2/071,14-0,01-0,871,191,12641.145
 ACMR/ACM RESEARCH INC2/0722,79-0,40-1,7223,4922,45589.209
 ABOS/ACUMEN PHARMACEUT2/072,27-0,12-4,822,402,23275.935
 ADAG/ADAGENE INC2/072,99-0,06-1,972,992,991.102
 ADGI/ADAGIO THERAPEUTI2/071,10-0,10-8,331,201,10322.510
 AHCO/ADAPTHEALTH CORP2/079,89000,16001,649,95509,5400451.843
 ADAP/ADAPTIMMUNE THERA2/071,050,000,001,101,031.611.850
 ADPT/ADAPTIVE BIOTECH2/073,37-0,23-6,393,603,341.215.453
 ADXN/ADDEX THERAPEUTIC2/077,840,000,068,297,843.472
 ADUS/ADDUS HOMECARE2/07116,650,490,42117,67115,94158.242
 ADTX/ADITXT ORD2/071,47-0,12-7,281,591,4513.260
 ADMA/ADMA BIOLOGICS2/0711,40-0,15-1,3011,6811,342.388.725
 ADBE/ADOBE2/07567,717,701,37570,14560,002.872.817
 ADTN/ADTRAN INC.2/075,130,010,205,145,02571.623
 ARQ/ADVANCED EMISSION2/075,46-0,20-3,535,715,39315.301
 AEIS/ADVANCED ENERGY I2/07106,640,810,77107,36105,36133.894
 AHI/ADVANCED HEALTH I31/011,50-----
 AMD/ADVANCED MICR2/07164,316,624,20164,58156,7055.819.740
 ADN/ADVENT TECHNOLOGI2/073,080,061,993,102,975.485
 ADVM/ADVERUM BIOTECHNO2/076,84-0,13-1,877,056,67536.099
 /ADVERUM BIOTECHNO21/0314,75-----
 AEHR/AEHR TEST SYSTEMS2/0710,71-0,39-3,5111,3110,55612.614
 AMTX/AEMETIS INC2/072,970,113,852,982,81591.530
 AVTE/AEROVATE THERAPEU2/071,62-0,08-4,711,731,61804.628
 AVAV/AEROVIRONMENT2/07171,20-4,47-2,54174,54168,30717.132
 ASLE/AERSALE ORD2/076,5300,0200,316,6406,470505.487
 AEZS/AETERNA ZENTARIS2/074,4100-0,2900-6,174,73124,41002.429
 AEMD/AETHLON MEDICAL O2/070,42-0,03-7,130,460,401.076.810
 AFMD/AFFIMED NV2/075,16-0,26-4,715,465,07144.237
 AFRM/AFFIRM HOLDINGS2/0729,38-0,45-1,5130,1329,164.517.468
 AGEN/AGENUS INC2/0714,28-2,41-14,4416,5914,20668.828
 AGYS/AGILYSYS ORD2/07103,650,220,21103,82102,16123.303
 AGIO/AGIOS PHARMACEUTI2/0742,050-1,330-3,0743,85041,540467.545
 AGNC/AGNC INVESTMENT C2/079,660,181,909,679,4813.150.513
 API/AGORA ADR2/072,1800,0100,462,1902,030297.981
 AGRI/AGRIFORCE GROWING2/070,07510,00060,810,08060,07068.536.902
 /AGRIFY3/070,1790-----
 AGFY/AGRIFY2/070,480,011,720,510,45863.820
 ALRN/AILERON THERAPEUT2/072,76-0,04-1,432,842,7012.949
 ATSG/AIR TRANSPORT GR2/0714,120,392,8414,2513,73553.363
 ABNB/AIRBNB INC2/07154,342,711,79155,21151,293.130.003
 AKAM/AKAMAI TECH2/0790,821,291,4490,9489,561.069.043
 AKAN/AKANDA CORP2/072,2300-0,0300-1,332,29002,230032.224
 SONG/AKAZOO S A1/051,16-----
 AKBA/AKEBIA THERAPEUTI2/070,96-0,03-3,460,990,923.294.267
 AKRO/AKERO THERAPEUTIC2/0722,38-0,78-3,3723,2122,23430.483
 /AKERS BIOSCIENCES15/023,27-----
 AKTS/AKOUSTIS TECHNOLO2/070,12-0,01-6,070,120,115.688.463
 ALRM/ALARM.COM2/0763,100,310,4963,3062,31292.621
 ALAR/ALARUM TECHNOLOGI2/0742,092,105,2544,6340,15495.521
 TCRT/ALAUNOS THERAPEUT2/070,63-0,02-3,210,690,6322.623
 ALDX/ALDEYRA THERAPEUT2/073,250,000,003,293,16238.568
 ALEC/ALECTOR INC2/074,34-0,08-1,814,554,22316.957
 ALCO/ALICO2/0725,74-0,34-1,3026,2525,5524.199
 ALGN/ALIGN INC2/07239,741,100,46241,77236,40458.618
 ALHC/ALIGNMENT HEALTHC2/077,88-0,09-1,138,137,81395.242
 ALGS/ALIGOS THERAPEUTI2/070,400,038,400,420,37362.195
 ALIM/ALIMERA SCIENCES2/075,520,000,005,535,52189.082
 ALKT/ALKAMI2/0730,301,244,2730,4829,06921.505
 ALKS/ALKERMES INC2/0724,19-0,20-0,8224,4624,111.225.182
 ALLK/ALLAKOS ORD2/070,84-0,04-4,460,930,83756.866
 ALGT/ALLEGIANT TRAVEL2/0749,860,400,8149,8948,82405.686
 ALGM/ALLEGRO MICROSYST2/0729,53001,60005,7329,580027,96501.228.294
 ARLP/ALLIANCE RESOURCE2/0725,17-0,17-0,6725,7424,80307.423
 LNT/ALLIANT ENERGY CO2/0751,100,360,7151,4850,911.351.603
 AGAE/ALLIED GAMING & E2/071,16-0,08-6,451,371,15651.304
 AMOT/ALLIED MOTION TEC2/0724,710,321,3124,7523,9968.659
 ALLO/ALLOGENE THERAPEU2/072,16-0,17-7,302,292,123.052.276
 ALLT/ALLOT COMMUNICATI2/072,620,114,382,672,52122.264
 ALVR/ALLOVIR INC2/070,730,010,680,740,72732.537
 ALNY/ALNYLAM PHARMACEU2/07247,614,291,76250,11242,071.574.207
 AOSL/ALPHA AND OMEGA S2/0738,420,180,4740,7938,11529.632
 GOOGL/ALPHABET INC CL A2/07185,242,251,23185,57181,5617.283.013
 GOOG/ALPHABET INC CL C2/07186,612,121,15186,95183,0611.973.134
 ATEC/ALPHATEC HOLDINGS2/079,90-0,08-0,8010,069,841.159.591
 ALPP/ALPINE 4 HOLDINGS2/070,3900-0,0400-9,300,44400,380051.613
 AEI/ALSET ORD2/071,60-0,08-4,761,691,5573.690
 ALTR/ALTAIR ENGINEERIN2/0798,410,870,8998,8297,24365.736
 CYTO/ALTAMIRA THERAPEU2/071,220,000,001,241,1661.735
 ATHE/ALTERITY THERAPEU2/071,810,010,561,821,774.698
 ALT/ALTIMMUNE INC2/076,74-0,46-6,397,476,713.449.565
 ASPS/ALTISOURCE PORTFO2/071,28-0,12-8,571,401,27134.721
 ALTO/ALTO INGREDIENTS2/071,39-0,04-2,461,471,37421.438
 ALXO/ALX ONCOLOGY HOLD2/075,72-0,27-4,516,065,70473.304
 AMRN/AMARIN CORPORATIO2/070,700,022,770,710,68945.847
 AMZN/AMAZON2/07200,002,801,42200,43195,9344.865.677
 AMBA/AMBARELLA INC2/0756,102,494,6456,1453,61393.082
 AMCX/AMC NET2/079,400,060,649,419,08867.453
 DOX/AMDOCS2/0779,420,750,9579,4478,36570.283
 AMED/AMEDISYS INC2/0796,740,060,0696,7595,86791.495
 CRMT US/AMERICA:S CAR-MAR2/0760,511,041,7560,5658,8719.845
 AAL/AMERICAN AIRLINES2/0711,050,010,0911,1110,9522.398.018
 ACIC/AMERICAN COASTAL2/0710,60-0,25-2,3010,8510,41414.468
 AEP/AMERICAN ELECTRIC2/0787,620,340,3988,0887,111.707.112
 AOUT/AMERICAN OUTDOOR2/078,33-0,10-1,198,508,1043.256
 APEI/AMERICAN PUBLIC2/0717,13-0,32-1,8317,5816,95177.524
 AREB/AMERICAN REBEL HO2/070,480,037,380,510,45533.590
 AREC/AMERICAN RESOURCE2/070,71-0,03-4,230,760,68198.802
 AMSWA/AMERICAN SOFTWARE2/079,070,010,119,159,02211.758
 AMSC/AMERICAN SUPERCON2/0724,091,114,8324,2422,77710.997
 AMWD/AMERICAN WOODMARK2/0778,750,370,4779,2778,06105.913
 ABCB/AMERIS BANCORP2/0750,610,280,5651,0650,26340.806
 AMSF/AMERISAFE INC2/0743,870,050,1144,1343,6780.386
 AMST/AMESITE INC2/072,8500-0,0950-3,232,94002,77005.358
 AMGN/AMGEN2/07310,77-0,24-0,08312,43307,641.542.166
 FOLD/AMICUS THERAPEUTI2/079,850,050,519,879,681.114.888
 AMKR/AMKOR TECH2/0740,22-0,02-0,0541,2640,061.256.766
 POWW/AMMO ORD2/071,62-0,01-0,611,651,59653.507
 AMRX/AMNEAL PHARMACEUT2/076,540,121,876,566,32974.297
 AMPH/AMPHASTAR PHARMAC2/0737,58-0,93-2,4138,5737,30599.301
 AMPL/AMPLITUDE CL A2/078,580,000,008,678,53391.111
 ASYS/AMTECH SYSTEMS2/076,01-0,12-1,966,235,9916.322
 AMLX/AMYLYX PHARMACEUT2/071,74-0,14-7,451,891,741.754.848
 ADI/ANALOG DEVICES2/07228,243,061,36228,37224,562.406.287
 ANAB/ANAPTYSBIO INC2/0723,940-0,670-2,7224,76023,720245.939
 AVXL/ANAVEX LIFE SCIEN2/074,130,020,494,184,07558.360
 ANDE/ANDERSONS INC/THE2/0748,890,330,6849,4348,65123.815
 WENA/ANEW MEDICAL ORD26/064,560-----
 ANGI/ANGI HOMESERVICES2/071,85-0,03-1,601,871,84200.204
 ANGO/ANGIODYNAMICS INC2/075,66-0,06-1,055,745,61446.160
 ANIP/ANI PHARMACEUTICA2/0762,64-0,80-1,2663,6062,41104.907
 ANIK/ANIKA THERAPEUTIC2/0726,030,180,7026,0525,7637.888
 ANIX/ANIXA BIOSCIENCES2/072,270,052,252,312,1634.049
 ANNX/ANNEXON ORD2/074,57-0,48-9,605,094,521.394.919
 ANSS/ANSYS INC2/07327,105,941,85327,50321,16364.754
 AEHL/ANTELOPE ENTERPRI2/072,650,229,052,792,37268.378
 APA/APA ORD2/0729,36-0,27-0,9129,9328,965.824.258
 APLS/APELLIS PHARMACEU2/0734,98-1,31-3,6136,3434,691.504.889
 APOG/APOGEE ENTERPRISE2/0761,59-0,13-0,2162,4861,04294.261
 APEN/APOLLO ENDOSURGER3/0410,00-----
 APPF/APPFOLIO CL A ORD2/07247,163,801,56247,81242,87270.602
 APPN/APPIAN CORP2/0731,130,371,2031,4730,65381.134
 AAPL/APPLE INC2/07220,273,521,62220,38215,1056.744.391
 APLD/APPLIED DIGITAL C2/076,34-0,16-2,466,736,284.738.178
 APDN/APPLIED DNA SCIEN2/070,44-0,10-19,250,550,411.809.831
 AMAT/APPLIED MATERIALS2/07240,863,451,45241,00235,023.097.946
 AAOI/APPLIED OPTOELECT2/077,90-0,18-2,238,197,552.393.526
 APLT/APPLIED THERAPEUT2/074,35-0,26-5,644,604,27714.834
 /APPLIED UV1/061,83-----
 APP/APPLOVIN CORP2/0783,68-1,14-1,3485,3982,632.386.613
 APVO/APTEVO THERAPEUTI2/070,30-0,04-10,780,330,29617.555
 APM/APTORUM GROUP LTD2/074,0200-0,0496-1,224,15503,920039.602
 APTO/APTOSE BIOSCIENCE2/070,7430-0,0020-0,270,77960,740113.855
 APTO/APTOSE BIOSCIENCE7/065,83-----
 AQMS/AQUA METALS INC2/070,30-0,01-4,450,330,30428.233
 AQB/AQUABOUNTY TECHNO2/071,59-0,03-1,851,671,588.041
 AQST/AQUESTIVE THERAP2/072,42-0,03-1,222,442,36688.534
 ABUS/ARBUTUS BIOPHARMA2/073,130,010,323,143,09856.347
 ABIO/ARCA BIOPHARMA2/073,61-0,19-5,003,963,61184.771
 RKDA/ARCADIA BIOSCIENC2/073,02-0,08-2,583,182,995.225
 ARCB/ARCBEST CORP2/07108,641,821,70108,83105,89186.179
 ACLX/ARCELLX ORD2/0753,25-0,35-0,6554,2152,95541.414
 ACGL/ARCH CAPITAL GROU2/07100,00-0,65-0,65100,3399,091.245.724
 ARCT/ARCTURUS THERAPEU2/0721,48-2,18-9,2124,2420,521.330.783
 ARQT/ARCUTIS BIOTHERAP2/079,30-0,26-2,729,598,931.959.685
 ARDX/ARDELYX INC2/075,28-2,29-30,256,475,0722.515.436
 ARCC/ARES CAPITAL CORPof2/0720,880,170,8220,8920,672.117.838
 ARGX/ARGENX SE2/07435,491,270,29444,49429,27286.969
 ARM/ARM HOLDINGS PLC2/07163,464,632,92163,62155,275.689.290
 ARQQ/ARQIT QUANTUM ORD2/070,30-0,01-4,460,320,30969.155
 ARRY/ARRAY TECHNOLOGIE2/079,630,060,6310,179,346.122.204
 ARWR/ARROWHEAD PHARMAC2/0725,22-0,83-3,1925,9124,90805.774
 SPRY/ARS PHARMACEUTICA2/078,66-0,07-0,809,148,65547.997
 ARTL/ARTELO BIOSCIENCE2/071,32-0,03-2,221,371,3021.378
 ARTNA/ARTESIAN RESOURCE2/0736,701,594,5336,7034,96104.655
 ARVN/ARVINAS ORD2/0724,85-1,13-4,3526,0424,62416.486
 ASND/ASCENDIS PHARMA2/07136,272,291,71137,58133,82244.793
 ACNT/ASCENT INDUSTRIES2/079,15-0,10-1,089,508,8310.954
 ASTI/ASCENT SOLAR TECH2/070,09-0,00-3,930,100,096.057.186
 AIA/ASIA 502/0767,990,781,1668,0067,1180.080
 APWC/ASIA PACIFIC WIRE2/071,52000,00190,131,57501,52001.191
 ASLN/ASLAN PHARMACEUTI2/070,28-0,02-6,330,310,28202.839
 ASML/ASML HOLDING ADR2/071.047,8914,401,391.047,991.025,86626.047
 ASPI/ASP ISOTOPES ORD2/073,07-0,21-6,403,283,051.142.972
 AZPN/ASPEN TECHNOLOGY2/07195,04-2,83-1,43200,57194,51144.905
 ASMB/ASSEMBLY BIOSCIEN2/0713,350,110,8313,7013,0912.976
 ASRT/ASSERTIO HOLDINGS2/071,15-0,04-3,361,191,11795.881
 ASTS/AST SPACEMOBILE2/0710,72-0,12-1,1110,9810,176.922.910
 ASTE/ASTEC INDUSTRIES2/0729,160,341,1829,4328,83125.921
 ALAB/ASTERA LABS INC2/0760,502,965,1460,5556,81846.141
 ASTR/ASTRA SPACE CL A2/070,51-0,00-0,120,510,50120.230
 AZN/ASTRAZENECA PLC-S2/0776,99-0,95-1,2277,4276,463.003.598
 ATXS/ASTRIA THERAPEUTI2/078,97-0,28-3,039,338,93397.054
 ATRO/ASTRONICS ORD2/0720,350,663,3520,9919,72165.819
 ASTC/ASTROTECH ORD2/078,87-0,22-2,428,978,87673
 ASURD/ASURE SOFTWARE IN2/078,25-0,17-2,028,438,04115.440
 AACG/ATA CREATIVITY2/070,82-0,00-0,150,830,7910.762
 ATAI/ATAI LIFE SCIENCE2/071,30-0,05-3,701,401,29538.450
 /ATARA BIOTHERAPEU20/068,90-----
 ATRA/ATARA BIOTHERAPEU2/077,52-0,84-10,058,347,3193.158
 AVIR/ATEA PHARMACEUTIC2/073,23-0,14-4,153,373,22226.467
 /ATERIAN ORD22/033,33-----
 ATER/ATERIAN ORD2/072,760,228,662,832,45116.055
 ATHA/ATHIRA PHARMA ORD2/072,520,010,402,542,4662.582
 BATRK.O/ATLANTA BRAVES HO2/0740,441,403,5940,4538,98207.870
 AY/ATLANTICA SUSTAIN2/0721,88-0,03-0,1421,9421,881.620.835
 ATLC/ATLANTICUS HOLDIN2/0730,101,585,5430,1828,7313.429
 ATLX/ATLAS LITHIUM COR2/0710,93-0,70-6,0211,7010,7572.596
 TEAM/ATLASSIAN CL A OR2/07182,284,032,26186,31179,171.765.635
 ATOM/ATOMERA INC2/073,860,112,933,883,66216.962
 ATOS/ATOSSA THERAP2/071,16-0,04-3,331,211,151.002.108
 ATRC/ATRICURE2/0722,39-0,11-0,4922,6921,96881.146
 ATRI/ATRION CORPORATIO2/07453,391,270,28453,71451,3317.793
 ATYR/ATYR PHARMA2/071,52-0,04-2,561,561,50177.751
 AUDC/AUDIOCODES2/0710,380,212,0610,4310,1625.430
 AEYE/AUDIOEYE ORD2/0719,791,457,9120,3818,40312.679
 AUGX/AUGMEDIX ORD2/070,980,055,581,010,91762.439
 AURA/AURA BIOSCIENCES2/077,15-0,22-2,997,387,1570.882
 AUPH/AURINIA PHARMACEU2/075,43-0,06-1,095,555,42567.062
 ACB/AURORA CANNABIS A2/074,52-0,12-2,594,654,46859.517
 /AURORA CANNABIS A21/023,40-----
 AUR/AURORA INNOVATION2/072,870,062,142,882,804.320.461
 JG/AURORA MOBILE LTD1/072,67-0,21-7,292,832,662.414
 ARBE/AUTOBOT HOLDCO IN2/072,020,042,022,052,00277.202
 ADSK/AUTODESK2/07247,862,030,83248,95245,771.062.561
 AUTL/AUTOLUS THERAPEUT2/073,38-0,09-2,593,473,311.546.642
 ADP/AUTOMATIC DATA PRof2/07236,630,960,41236,88234,001.227.383
 AVDL/AVADEL PHARMACEUT2/0713,89-0,23-1,6314,2713,78805.327
 AVTX/AVALO THERAPEUTIC2/0712,26-0,35-2,7812,9812,094.204
 ALBT/AVALON GLOBOCARE2/070,4446-0,0198-4,260,46800,444536.920
 AVAH/AVEANNA HEALTHCAR2/072,570,093,422,602,4655.504
 /AVENUE THERAPEUTI26/046,20-----
 ATXI/AVENUE THERAPEUTI2/073,410,010,293,533,3415.581
 AVPT/AVEPOINT INC2/0710,28-0,02-0,1910,4710,27799.500
 AVNW/AVIAT NETWORKS2/0727,6900,0200,0728,00027,55037.788
 CDMO/AVID BIOSERVICES2/076,70-0,42-5,907,186,62753.070
 RNA/AVIDITY BIOSCIENC2/0738,80-2,48-6,0141,8738,661.383.164
 AVDX/AVIDXCHANGE HOLDI2/0712,160,131,0812,3012,011.220.381
 AVGR/AVINGER INC2/071,740,052,961,791,715.798
 CAR/AVIS BUDGET GROUP2/07105,033,753,70105,14101,89413.299
 RCEL/AVITA MEDICAL2/077,880,162,077,967,61253.530
 AVT/AVNET INC2/0750,820,100,2050,9850,54471.246
 CVGW/AVO GROWERS2/0722,600,210,9422,7222,21164.674
 /AVROBIO20/061,40-----
 AWRE/AWARE INC2/071,92-0,01-0,521,951,928.189
 ACLS/AXCELIS TECH INC2/07141,220,530,38144,91139,00368.230
 AXGN/AXOGEN INC2/077,52-0,19-2,467,657,17285.290
 AXON/AXON ENTERPRISE2/07293,183,971,37293,60286,51347.256
 AXNX/AXONICS MODULATIO2/0767,450,150,2267,5367,21286.097
 AXSM/AXSOME THRPTCS2/0778,93-2,10-2,5981,3378,80413.322
 AXTI/AXT INC2/073,36-0,09-2,613,533,33160.060
 AYRO/AYRO ORD2/070,76-0,02-3,150,800,74122.150
 AYTU/AYTU BIOPHARMA2/072,860,010,352,922,7919.145
 AZTA/AZENTA ORD2/0751,530,490,9651,9550,80419.712