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%
 IJT/S&P SC 600 GROWTH2/07128,240,570,45128,55127,6271.954
 PSCT/S&P SC INF TECH2/0747,130,360,7747,1946,6613.265
 PSCE/S&P SMLLCAP ENERG2/0752,500,140,2753,1152,3918.013
 SBRA/SABRA HEALTH CARE2/0715,460,050,3215,5415,331.116.290
 SABR/SABRE ORD2/072,580,010,392,632,542.388.029
 SDOT/SADOT GROUP INC2/070,430,0410,250,490,37819.244
 /SAEXPLORATION HLD18/095,98-----
 SGD/SAFE AND GREEN DE2/070,410,001,200,410,40100.698
 SGBX/SAFE AND GREEN HO2/072,61-0,10-3,692,692,5719.672
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE2/0774,92-0,35-0,4676,0974,8541.002
 SHOT/SAFETY SHOT ORD2/071,15-0,04-3,361,241,15618.818
 SAGE/SAGE THERAPEUTICS2/0710,82-0,21-1,9011,1310,66816.568
 SAIA/SAIA ORD2/07466,37-5,10-1,08474,69463,78209.240
 /SALARIUS PHARMA17/063,48000-----
 SLRX/SALARIUS PHARMACE2/072,20-0,01-0,452,432,1115.616
 SANA/SANA BIOTECHNOLOG2/075,35-0,12-2,195,595,251.287.570
 SGMO/SANGAMO BIOSCIENC2/070,32-0,01-3,000,350,312.559.370
 SANM/SANMINA CORP2/0765,640,360,5566,0865,30220.239
 SNY/SANOFI ADR2/0748,54-1,05-2,1248,8548,452.646.375
 /SANYO INDUSTRIES6/023.155,00-----
 SPNS/SAPIENS INT ORD2/0734,370,220,6434,4533,9775.177
 SRPT/SAREPTA THERAPEUT2/07154,20-2,55-1,63156,70153,651.307.416
 SATL/SATELLOGIC CL A2/071,040,011,071,051,003.639
 SVRA/SAVARA INC2/074,30-0,34-7,334,694,292.174.609
 SBAC/SBA COMMUNICATION2/07189,00-0,78-0,41191,29187,061.232.349
 SCSC/SCANSOURCE INC2/0743,450,030,0744,0343,20166.777
 RDUS/SCHNITZER STEELL2/0714,67-0,62-4,0514,7712,69863.412
 SCHL/SCHOLASTIC CORP2/0735,290,030,0935,6135,2861.100
 SDGR/SCHRODINGER INC2/0720,331,578,3720,3619,011.070.298
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SAIC/SCIENCE APPLICATI2/07116,460,690,60116,56115,69209.166
 SJ/SCIENJOY HOLDING2/071,000,044,171,010,9223.123
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCLX/SCILEX HOLDING CO2/071,93000,05002,662,09911,89001.547.616
 SCNI/SCINAI IMMUNOTHER2/072,980,041,363,092,8531.635
 SPRC/SCISPARC ORD2/070,780,000,620,800,7628.191
 SCPH/SCPHARMACEUTICALS2/074,21-0,11-2,554,294,12155.690
 WORX/SCWORX ORD2/071,61-0,01-0,671,691,607.710
 SCYX/SCYNEXIS INC2/071,950,000,002,021,90110.230
 /SCYNEXIS INC20/076,94-----
 /SEACHANGE INTL.23/058,75-----
 SBCF/SEACOAST BANKING2/0723,700,301,2823,8323,39217.958
 STX/SEAGATE TECHNOLOG2/07103,130,690,67103,99102,011.102.454
 LAES/SEALSQ ORD2/070,71-0,06-7,750,750,662.770.069
 /SEANERGY MARITIME2/072,12-----
 /SEANERGY MARITIME17/025,27-----
 SHIP/SEANERGY MARITIME2/0710,9800,7907,7510,99010,250306.680
 /SEANERGY MARITIME22/034,19-----
 /SEAPORT GLOBAL AC22/1012,00-----
 ICU/SEASTAR MEDICAL H2/078,87-0,47-5,039,608,34218.244
 /SECOO HOLDING LTD29/111,60-----
 SCWX/SECUREWORKS CORP2/077,050,152,177,106,7235.579
 SNFCA/SECURITY NATL FIN2/077,96-0,18-2,218,287,9652.416
 SEEL/SEELOS THERAPEUTI2/070,58-0,04-6,300,630,55233.046
 SEER/SEER CL A ORD2/071,64-0,05-2,961,701,62742.962
 SEIC/SEI INVESTMENTS2/0765,150,590,9165,4464,36748.241
 VTWO/SEL 2000 INDEXof2/0781,570,260,3281,7381,201.051.012
 SLNA/SELINA HOSPITALIT2/070,070,001,010,080,077.687.726
 SLS/SELLAS LIFE SCIEN2/071,12-0,06-5,081,191,11567.364
 LEDS/SEMILEDS CORP2/071,26-0,03-2,331,351,225.178
 SMLR/SEMLER SCIENTIFIC2/0732,75-0,99-2,9333,9131,33427.398
 SMTC/SEMTECH CORP2/0732,791,294,1032,8631,321.390.164
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP2/0759,750,651,1060,5058,8530.531
 /SENMIAO TECHNOLOG7/041,62-----
 AIHS/SENMIAO TECHNOLOG2/071,010,000,001,021,006.157
 SNT/SENSTAR TECHNOLOG2/071,83-0,04-1,911,901,819.451
 SNTG/SENTAGE HOLDINGS2/071,95-0,04-2,011,971,956.574
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC2/070,70-0,02-2,910,750,702.165.473
 SVC/SERVICE PROPERTIE2/075,040,030,605,064,95822.133
 /SERVICESOURCE INT20/071,50-----
 SEZL/SEZZLE ORD2/0788,89-0,06-0,0788,9580,69155.229
 /SG BLOCKS INC7/022,96-----
 SBET/SHARPLINK GAMING2/070,46-0,13-21,860,550,45164.309
 STTK/SHATTUCK LABS INC2/073,64-0,35-8,773,993,63385.895
 SHEN/SHENANDOAH TELECO2/0716,90-0,03-0,1817,2216,43207.517
 /SHIFT TECHNOLOGIE9/031,3600-----
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY INC2/071,720,021,181,731,6619.907
 /SHINECO16/021,4750-----
 SISI/SHINECO2/072,20-0,03-1,352,522,19159.235
 SHLS/SHOALS TECHNOLOGI2/076,00-0,11-1,806,225,697.301.014
 SCVL/SHOE CARNIVAL INC2/0736,15-0,32-0,8837,0535,94123.304
 VCSH/SHORT TERM CORP2/0777,080,140,1877,1177,032.778.064
 SSTI/SHOTSPOTTER INC2/0712,110,433,6812,1311,5730.393
 VGSH/SHRT TRM TREASURY2/0757,780,040,0757,8157,771.513.609
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC2/0713,000,100,7813,1912,68240.730
 /SIDUS SPACE CL A21/124,03-----
 SIDU/SIDUS SPACE INC2/072,46000,22009,822,58002,2000507.732
 SIEB/SIEBERT FINANCIAL2/071,72-0,01-0,581,771,695.860
 /SIERRA ONCOLOGY24/0112,75-----
 SIFY/SIFY LTDof2/070,470,000,850,490,46203.723
 SIFYR/SIFY LTD 06 2418/060,179-----
 SIGA/SIGA TECHNOLOGIES2/077,800,253,317,927,43619.497
 SGHT/SIGHT SCIENCES OR2/076,16-0,15-2,386,336,1087.749
 SGML/SIGMA LITHIUM COR2/0711,78-0,21-1,7512,3011,58901.955
 SGMA/SIGMATRON INTERNA2/075,43-0,23-3,985,735,3379.854
 SILC/SILICOM LIMITED2/0715,240,050,3315,4915,1028.850
 SLAB/SILICON LABORA2/07110,911,481,35111,65109,30228.234
 SIMO/SILICON MOTION TE2/0781,011,141,4381,4279,35163.759
 SILK/SILK ROAD MEDICAL2/0727,020,070,2627,0526,931.173.402
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R2/074,46-0,02-0,454,584,354.657.825
 SLP/SIMULATIONS PLUS2/0746,860,681,4747,9145,89260.525
 SBGI/SINCLAIR2/0713,34-0,04-0,3013,3712,81239.805
 MICS/SINGING MACHINE2/071,13-0,01-0,441,151,102.959
 SGLY/SINGULARITY FUTUR2/075,13-0,30-5,525,755,0291.789
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE2/074,50-0,05-1,104,654,3160.987
 BLCN/SIREN NASDAQ NEXG2/0726,740,361,3826,7826,328.707
 SIRI/SIRIUS XM HOLDING2/073,100,227,643,122,8953.669.379
 SITM/SITIME CORP2/07128,24005,71004,66128,4900121,2500118.144
 /SIYATA MOBILE INC9/083,60-----
 SYTA/SIYATA MOBILE INC2/070,69-0,05-7,040,850,6213.180.224
 EDTK/SKILLFUL CRAFTSMA2/071,01-0,01-0,981,011,00877
 SKIL/SKILLSOFT CORP2/0712,90-0,55-4,0913,7011,9483.138
 SKWD/SKYWARD SPECIALTY2/0736,610,511,4136,6135,75279.950
 SKYT/SKYWATER TECH2/077,670,101,327,727,56151.978
 SKYW/SKYWEST INC2/0782,100,390,4882,3880,74191.257
 SWKS/SKYWORKS SOLUTION2/07106,960,560,53107,69105,361.746.409
 SKYX/SKYX PLATFORMS OR2/070,91-0,02-1,830,950,91216.279
 SNBR/SLEEP NUMBER CORP2/079,220,202,229,248,84457.641
 SLM/SLM CORP2/0720,890,180,8720,9520,641.312.580
 SGH/SMART GLOBAL HDGS2/0722,930,512,2723,1322,35716.355
 SND/SMART SAND INC2/072,08-0,03-1,422,112,0813.293
 FUELD/SMF ENERGY CORP5/030,14-----
 SMSI/SMITH MICRO SOFTW2/072,220,020,912,352,2042.010
 SWBI/SMITH WESSON BRAN2/0714,06-0,10-0,7114,2013,85567.606
 SMX/SMX SECURITY MATT2/070,12-0,01-4,400,120,112.991.473
 /SMX SECURITY MATT18/080,11-----
 SY/SO YOUNG INTERNAT2/070,99-0,03-2,751,030,89206.871
 SOBR/SOBR SAFE ORD2/070,15-0,00-3,000,150,142.141.304
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S2/072,24-0,26-10,402,482,12880.384
 /SOCIAL CAPITAL SU19/0814,07-----
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO5/041,10-----
 SOPA/SOCIETY PASS INC2/071,260,054,131,291,15124.196
 SCKT/SOCKET MOBILE INC2/071,120,033,101,121,081.919
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES2/076,450,020,316,486,2926.788.053
 SOHU/SOHU.COM ADR2/0713,910,000,0014,1013,8249.525
 SLGL/SOL GEL TECHNOLOG2/070,920,066,900,920,8719.035
 SLRC/SOLAR CAPITAL2/0715,970,010,0616,0115,80174.513
 SEDG/SOLAREDGE TECHNOL2/0724,250,281,1725,0423,515.263.781
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI2/0739,73-2,56-6,0542,8139,411.079.718
 SLDB/SOLID BIOSCIENCES2/075,9600-0,3100-4,946,34005,7350661.821
 SLDP/SOLID POWER CL A2/071,63-0,01-0,611,671,581.396.113
 STI/SOLIDION TECHNOLO2/070,47-0,03-5,660,500,47501.869
 /SOLIGENIX INC13/025,80-----
 SNGX/SOLIGENIX INC6/064,1500-----
 SNGX/SOLIGENIX INC2/072,27-0,20-8,102,562,00127.116
 SLNH/SOLUNA HOLDINGS O2/075,75-0,57-9,026,535,58429.602
 SOND/SONDER HOLDINGS C2/074,370,000,004,494,277.593
 SONM/SONIM TECHNOLOGIE2/070,95-0,04-3,541,020,95378.616
 /SONNET BIOTHERAPE20/091,5100-----
 /SONNET BIOTHERAPE1/094,67-----
 SONN/SONNET BIOTHERAPE2/070,8800-0,0500-5,380,93100,871167.869
 SNOA/SONOMA PHARMACEUT2/070,23480,00472,040,23500,2209798.219
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC2/0714,26-0,16-1,1114,4814,161.086.039
 SHC/SOTERA HEALTH COM2/0711,630,050,4311,8011,52826.136
 SOHO/SOTHERLY HOTELS I2/071,13-0,01-0,881,181,1132.532
 SOGP/SOUND GROUP INC2/072,140,031,422,142,102.272
 SOUN/SOUNDHOUND AI INC2/073,940,051,294,083,887.576.696
 SBSI/SOUTHSIDE BANCSHA2/0727,210,070,2627,6427,1275.521
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC2/072,25-0,12-5,062,372,2584.255
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD2/0718,24-0,02-0,1118,3618,18212.866
 SPRO/SPERO THERAPEUTIC2/071,300,031,951,311,2834.442
 /SPHERE12/072,9700-----
 /SPHERE 3D CORP30/061,94-----
 ANY/SPHERE 3D CORP2/071,04-0,03-2,801,101,01937.325
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD2/070,45-0,01-3,000,470,4373.683
 SPOK/SPOK HOLDINGS ORD2/0715,270,352,3515,3014,78130.865
 SRAD/SPORTRADAR GROUP2/0711,00-0,07-0,6311,0610,94159.152
 SPWH/SPORTSMAN:S2/072,15-0,08-3,592,222,04665.969
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA2/0737,27-1,26-3,2738,3736,97768.794
 SPT/SPROUT SOCIAL INC2/0736,37-0,90-2,4138,2936,18662.543
 SFM/SPROUTS FARMERS2/0782,97-0,60-0,7284,2382,81974.664
 SPRB/SPRUCE BIOSCIENCE2/070,5273-0,0036-0,680,53290,5151256.527
 SPSC/SPS COMMERCE INC2/07192,683,581,89195,00189,26185.360
 SYRE/SPYRE THERAPEUTIC2/0723,79-0,76-3,1025,1823,11559.247
 SRM/SRM ENTERTAINMENT2/071,10-0,09-7,561,181,0821.990
 SSNC/SS&C TECHNOLOGIES2/0762,470,160,2662,4962,06590.942
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO2/0744,52-2,90-6,1249,3242,991.752.609
 /STAFFING 36028/065,78-----
 /STAFFING 360 SOL2/074,99-----
 STAF/STAFFING 360 SOLU2/072,3200-0,0300-1,282,65002,1300393.122
 /STAMPS.COM INC4/10329,61-----
 LAB/STANDARD BIOTOOLS2/071,770,042,311,811,712.360.869
 SBLK/STAR BULK CARRIER2/0724,84-0,14-0,5624,9524,711.250.873
 STRR/STAR EQUITY HOLDI2/073,96-0,42-9,594,483,8624.961
 /STARBOARD VALUE29/079,55-----
 STBX/STARBOX GROUP HOL2/070,1850,0000,000,1850,18142.465
 SBUX/STARBUCKS US2/0776,83-0,30-0,3977,2176,287.686.436
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS2/073,65-0,03-0,683,693,562.715
 /STEEL CONNECT28/067,94-----
 STCN/STEEL CONNECT ORD2/0712,60-0,25-1,9512,9412,3851.201
 STLD/STEEL DYNAMIC2/07128,30-0,85-0,66130,26127,231.155.193
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C2/0746,060,330,7246,4845,43365.172
 SRCL/STERICYCLE INC2/0757,95-0,13-0,2258,0657,481.364.961
 STRL/STERLING CONSTRUC2/07112,96-1,80-1,57115,92112,50310.918
 SHOO/STEVEN MADDEN LTD2/0742,030,451,0842,2141,52821.002
 SFIX/STITCH FIX INC2/074,100,123,024,183,952.596.024
 STOK/STOKE THERAPEUTIC2/0712,8300-1,0400-7,5013,940012,8100542.610
 STNE/STONECO LTD2/0711,790,060,5111,8211,632.341.904
 SWAG/STRAN COMPANY ORD2/071,10-0,05-4,351,151,0916.665
 SSKN/STRATA SKIN SCIEN2/073,020,010,333,023,01777
 /STRATA SKIN SCIEN10/062,96-----
 /STRATA SKIN SCIEN10/043,0100-----
 SSYS/STRATASYS LTD2/078,330,030,368,548,27392.902
 STRA/STRATEGIC EDUC2/07108,78-0,02-0,02109,86108,4287.051
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA2/074,2300-0,3400-7,444,59914,1700408.839
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT2/077,54-0,60-7,378,197,532.665.522
 SNCY/SUN COUNTRY AIRLI2/0712,660,231,8512,7212,36810.939
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I2/071,88-0,04-2,081,931,881.194.264
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC2/075,470,213,995,485,21283.091
 SPWR/SUNPOWER CORP2/072,43-0,28-10,332,752,426.412.578
 RUN/SUNRUN2/0710,950,040,3211,3910,5512.277.369
 SBFM/SUNSHINE BIOPHARM2/070,32-0,08-20,480,400,312.479.984
 /SUNWORKS4/092,55-----
 /SUNWORKS14/020,06-----
 SLE/SUPER LEAGUE ENTE2/070,80-0,01-0,960,900,8020.914
 SMCI/SUPER MICRO COMPU2/07837,1724,853,06850,92796,295.472.320
 SPCB/SUPERCOM LTD2/070,19-0,00-2,060,200,191.274.061
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM2/0719,24-0,03-0,1619,2518,69152.612
 SUPN/SUPERNUS PHARMACE2/0725,77-0,78-2,9426,4925,66269.559
 /SUPPORT.COM INC23/012,3200-----
 SGRY/SURGERY2/0723,720,311,3223,9523,30646.672
 SRDX/SURMODICS INC2/0741,970,070,1741,9841,86162.410
 SSSS/SURO CAPITAL ORD2/074,070,123,044,073,9549.844
 STRO/SUTRO BIOPHARMA I2/072,960-0,090-2,953,0402,820621.269
 SYBT/SY BANCORP INCof2/0750,461,212,4650,5548,9872.689
 SYM/SYMBOTIC CL A ORD2/0736,190,712,0036,5035,10704.394
 SYNA/SYNAPTICS2/0787,471,391,6187,6685,76238.586
 SNPX/SYNAPTOGENIX ORD2/074,02-0,13-3,134,133,9410.662
 SNCR/SYNCHRONOSS TECHN2/079,26-0,08-0,869,499,0720.041
 SNDX/SYNDAX PHARMACEUT2/0720,66-0,87-4,0421,5720,61881.226
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC2/071,43-0,06-4,031,531,4113.788
 SNPS/SYNOPSYS2/07609,667,911,31610,64600,57526.601
 SYPR/SYPRIS SOLUTIONS2/071,85-0,03-1,601,881,852.490
 /SYROS PHARMACEUTI20/096,19-----
 SYRS/SYROS PHARMACEUTI2/075,000,071,425,044,8549.811
 SYRX/SYSOREX GLOBAL HO28/020,235-----