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%
 PTSI/P.A.M. TRANSPORT2/0717,04-0,03-0,1817,2516,735.219
 /PAC-WEST TEL22/090,28-----
 PCAR/PACCAR2/07100,91-0,93-0,91102,02100,522.706.210
 PACB/PACIFIC BIOSCIENC2/071,280,086,671,281,167.295.768
 PCRX/PACIRA PHARMACEUT2/0722,74-5,72-20,1028,6320,529.123.772
 PGY/PAGAYA TECH CL A2/0713,500,171,2813,5312,531.095.895
 /PAIN THERAPEUTICS11/054,43-----
 PALI/PALISADE BIO INC2/074,540,245,584,574,308.180
 PANW/PALO ALTO NETWORK2/07340,44-0,46-0,13342,81336,072.054.815
 PLMR/PALOMAR HOLDINGS2/0782,40-0,80-0,9683,5981,92117.863
 PALT/PALTALK INC2/073,890,000,004,093,898.967
 /PANDION THERAPEUT31/0360,05-----
 PZZA/PAPA JOHNS2/0745,24-0,73-1,5946,3344,56980.847
 /PAPA MURPHYS HOLD22/056,45-----
 PARAA/PARAMOUNT GLOBALof2/0719,32001,40007,8119,500018,0201170.944
 PARA/PARAMOUNT GLOBALof2/0710,720,585,7210,7510,3117.932.364
 PAVS/PARANOVUS ENTERTA2/070,89-0,06-6,050,950,853.500
 PRXL/PAREXEL INTERNATI29/0988,08-----
 PKOH/PARK-OHIO HOLDING2/0725,000,030,1225,4024,918.724
 PASG/PASSAGE BIO INC2/071,000,1112,951,030,99160.707
 PAX/PATRIA INVESTMENT2/0712,290,120,9912,3012,14204.194
 PATK/PATRICK IND2/07107,13-3,07-2,79110,97106,96271.792
 /PATTERN ENERGY GR13/0326,74-----
 PDCO/PATTERSON COS INC2/0723,92-0,16-0,6624,1823,89604.206
 PTEN/PATTERSON-UTI ENE2/0710,06-0,03-0,3010,3810,006.422.533
 PAVM/PAVMED ORD2/070,71-0,05-7,070,790,7152.285
 PAYX/PAYCHEX2/07118,381,381,18118,43116,231.665.472
 PYCR/PAYCOR HCM INC2/0712,840,000,0012,9612,64934.080
 PCTY/PAYLOCITY HOLDIN2/07132,230,230,17134,17130,62657.192
 PAYO/PAYONEER GLOBAL2/075,460,030,555,495,401.642.388
 PYPL/PAYPAL HOLDINGS2/0758,971,162,0159,2758,3213.079.235
 PAYS/PAYSIGN INC2/074,020,071,774,043,85128.034
 CNXN/PC CONNECTION INC2/0764,050,330,5264,4263,8048.939
 PDFS/PDF SOLUTIONS INC2/0736,961,223,4136,9835,6997.486
 PDLI/PDL BIOPHARMA INC30/122,47-----
 PDLB/PDL COMMUNITY BAN2/079,240,121,329,249,0923.401
 PDSB/PDS BIOTECHNOLOGY2/072,95-0,08-2,643,012,80725.489
 /PEAK RESORTS INC24/0911,00-----
 PEGA/PEGASYSTEMS INC2/0758,73-0,54-0,9159,6858,66371.681
 PTON/PELOTON INTERACTI2/073,390,144,313,403,208.170.480
 PENN/PENN NATIONAL2/0718,810,030,1619,2218,652.950.243
 PNTG/PENNANT GROUP INC2/0724,481,084,6224,5023,41187.945
 PEP/PEPSICO INC2/07163,580,690,42164,47162,324.248.426
 PRSO/PERASO ORD2/071,39-0,01-0,381,411,3616.309
 /PERCEPTRON18/126,97-----
 PRDO/PERDOCEO EDUCATIO2/0721,110,331,5921,2220,74453.674
 /PEREGRINE PHARMAC7/070,61-----
 PWP/PERELLA WEINBERG2/0715,83-0,17-1,0616,1315,75240.175
 PRFT/PERFICIENT INC2/0774,77-0,03-0,0474,9074,73355.038
 PSHG/PERFORMANCE SHIPPof2/072,090,010,482,142,0844.957
 /PERFORMANCE SHIPP3/114,2600-----
 PERI/PERION NETWORK LT2/078,630,202,378,698,39613.644
 PESI/PERMA FIX ENVIRON2/078,940-0,190-2,089,2308,820191.716
 /PERRY ELLIS INTER19/1027,50-----
 PSNL/PERSONALIS ORD2/071,200,010,421,221,1786.276
 WOOF/PETCO HEALTH2/073,10-0,27-7,863,403,106.636.672
 PETQ/PETIQ INC2/0722,59-0,28-1,2222,8522,37308.345
 PETS/PETMED EXPRESS IN2/074,02-0,02-0,504,084,00237.228
 PTPI/PETROS PHARMA2/070,4299-0,0031-0,720,46000,4210149.763
 PMCB/PHARMACYTE BIOTEC2/072,060,105,102,192,069.869
 PHVS/PHARVARIS NV2/0716,85-1,84-9,8418,6916,8549.714
 PHAT/PHATOM PHARMA2/0710,2500-0,5600-5,1810,84009,8175601.978
 PAHC/PHIBRO AN. HEALTH2/0716,70-0,34-2,0017,1216,6551.848
 /PHIO PHARMACEUTIC16/019,8600-----
 PHIO/PHIO PHARMACEUTIC2/070,6101-0,0616-9,170,72000,5800232.885
 SOXX/PHLX SEMICONDUCT2/07250,093,471,41250,17245,001.599.768
 PLAB/PHOTRONICS INC2/0725,190,712,9025,3224,43377.384
 PHUN/PHUNWARE INC2/075,27-0,11-2,045,415,10231.343
 PLL/PIEDMONT LITHIUM2/079,55-0,27-2,7510,489,25626.998
 PIRS/PIERIS PHARMACEUT2/078,57-1,13-11,659,748,5132.834
 PPC/PILGRIMS PRIDE2/0738,760,521,3638,8438,05438.364
 PDD/PINDUODUO INC2/07133,880,900,68134,11131,353.255.127
 PNFP/PINNACLE FINANCIA2/0780,231,051,3380,5979,05518.753
 PT/PINTEC TECHNOLOGY17/051,7000-----
 PT/PINTEC TECHNOLOGY2/071,070,032,391,111,04122.964
 PXLWD/PIXELWORKS INC2/070,970,010,821,000,95220.667
 PAA/PLAINS ALL AMER2/0718,550,522,8818,5618,064.090.590
 PAGP/PLAINS GP HOLDING2/0719,440,412,1519,5619,042.812.338
 PLYA/PLAYA HOTELS2/078,10-0,01-0,128,168,05671.930
 PLTK/PLAYTIKA HOLDING2/077,3100-0,0700-0,957,40007,23001.608.442
 PLBY/PLBY GROUP ORD2/070,78-0,01-1,610,800,78255.709
 PLXS/PLEXUS CORP2/07103,971,221,19104,56102,94113.157
 PLUG/PLUG POWERINC2/072,27-0,01-0,442,352,2129.113.979
 PLUR/PLURISTEM THERAPE2/075,52-0,23-4,085,555,383.164
 /PLURISTEM THERAPE26/075,06-----
 /PLUS THERAPEUTICS9/086,1309-----
 PSTV/PLUS THERAPEUTICS2/071,550,053,331,571,5018.095
 POLA/POLAR POWER INC2/070,470,023,420,500,44128.142
 /POLARITYTE INC16/050,1706-----
 PSNY/POLESTAR AUTOMOTI2/070,90-0,01-1,210,980,8219.716.035
 POOL/POOL CORP2/07301,40-6,29-2,04308,69300,49347.451
 CPOP/POP CULTURE GROUP2/071,26-0,07-5,261,351,2365.444
 BPOP/POPULAR INC2/0788,560,350,4088,9987,85302.435
 PRCH/PORCH GROUP ORD2/071,700,1912,581,711,491.182.750
 PSTX/POSEIDA THERAPEUT2/073,020,010,333,192,95457.009
 PBPB/POTBELLY CORP2/077,880,050,647,897,79137.865
 POWL/POWELL INDUSTRIES2/07144,741,310,91146,16141,73221.419
 POWI/POWER INTEGRATION2/0770,560,871,2570,7769,61329.961
 PWFL/POWERFLEET INC2/074,54-0,31-6,394,794,53694.149
 /POWERWAVE TECH21/060,01-----
 PRAA/PRA GROUP INC2/0719,860,442,2720,0319,2896.217
 PRAX/PRAXIS PRECISION2/0739,27-1,92-4,6641,1939,12313.660
 PGEN/PRECIGEN INC2/071,49-0,06-3,871,541,44805.376
 /PRECIPIO INC30/046,05000-----
 PRPO/PRECIPIO INC2/075,00-0,38-7,065,525,0011.161
 DTIL/PRECISION BIOSCIE2/079,41-0,48-4,859,919,4160.003
 POCI/PRECISION OPTICS2/076,23000,00000,006,40006,23004.298
 POAI/PREDICTIVE ONCOLO2/071,02-0,01-0,971,051,0042.056
 PFBC/PREFERRED BANK2/0775,840,690,9276,1174,4743.183
 PLPC/PREFORMED LINE PR2/07121,09-0,41-0,34123,41120,868.144
 PRLD/PRELUDE THERAPEUT2/073,73-0,04-1,063,803,6610.241
 PINC/PREMIER CL A ORD2/0718,50-0,08-0,4318,6718,491.121.956
 PSMT/PRICESMART INC2/0779,650,350,4479,9578,90107.501
 PRME/PRIME MEDICINE2/075,28-0,20-3,655,545,20910.828
 /PRIMO WATER CORP28/0214,00-----
 PRIM/PRIMORIS SERVICES3/0425,75-----
 PFG/PRINCIPAL FIN GR2/0779,261,251,6079,4278,031.379.451
 PRNB/PRINCIPIA BIOPHAR25/09100,05-----
 PVTB/PRIVATEBANCORP IN22/0660,97-----
 PRCT/PROCEPT BIOROBOTI2/0763,161,292,0963,4661,84387.441
 PCSA/PROCESSA PHARMACE2/071,93-0,16-7,662,081,9021.794
 UFO/PROCURE SPACE ETF2/0715,920,140,8915,9715,743.896
 IPDN/PROFESSIONAL DIVE2/070,463-0,014-2,890,4900,44823.989
 PFIE/PROFIRE ENERGY2/071,430,010,701,441,4265.959
 ACDC/PROFRAC HOLDING C2/077,27-0,01-0,147,467,07672.765
 PRGS/PROGRESS SOFTWARE2/0754,84001,29002,4154,850052,8201341.299
 PGNY/PROGYNY INC2/0728,3300-0,0500-0,1828,530028,01001.041.695
 /PROPERTY SOLUTION21/0713,78-----
 PRQR/PROQR THERAPEUTIC2/071,65-0,01-0,301,661,6351.413
 PSEC/PROSPECT CAPITAL2/075,500,010,185,505,461.491.543
 PTIX/PROTAGENIC THERAP2/070,7650-0,1350-15,000,91800,760053.721
 PTGX/PROTAGONIST THERA2/0734,59-0,61-1,7335,9034,3112.520.105
 TARA/PROTARA THERA2/072,03-0,06-2,872,102,0065.396
 /PROTEON THRPTCS9/010,84-----
 PRTA/PROTHENA CORP PLC2/0720,39-0,09-0,4420,5419,93330.454
 PRVB/PROVENTION BIO26/0424,98-----
 PTC/PTC INC2/07182,89001,87001,03184,2300181,0200761.271
 PTCT/PTC TERAPEUTICS2/0730,39-0,78-2,5031,3329,92856.723
 PUBM/PUBMATIC CL A ORD2/0720,440,040,2020,6020,13284.163
 PULM/PULMATRIX ORD2/072,000,042,042,101,9771.117
 LUNG/PULMONX ORD2/076,320,081,286,376,21499.346
 PLSE/PULSE BIOSCIENCES2/0711,410,585,3611,8310,76170.088
 PBYI/PUMA BIOTECHNOLOG2/073,10-0,18-5,493,343,05852.851
 PCT/PURECYCLE TECHNOL2/075,71-0,12-2,066,005,671.024.490
 PPBT/PURPLE BIOTECH AD2/070,370,012,980,390,35304.290
 PRPL/PURPLE INNOVATION2/071,00-0,10-9,091,111,00368.541
 PYXS/PYXIS ONCOLOGY IN2/072,94-0,26-8,123,182,92892.832
 PXS/PYXIS TANKERS INC16/052,60-----
 PXS/PYXIS TANKERS ORD2/075,08-0,01-0,105,155,0717.613