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 M11/1041,930,591,4342,3741,43197.858
 AADI/AADI BIOSCIENCES11/102,050,063,022,071,9593.173
 AAON/AAON INC11/10112,45003,86003,55112,9000108,9650347.588
 ABCL/ABCELLERA BIOLOGI11/102,590,093,602,622,501.731.881
 ABEO/ABEONA THERAPEUTI11/106,41-0,17-2,586,596,40207.300
 ABTS/ABITS GROUP INC11/100,440,036,960,450,441.756
 ABVE/ABOVE FOOD INGRED11/100,56-0,00-0,180,580,5242.011
 ABSI/ABSCI ORD11/104,070,287,394,093,751.175.420
 CERT/AC CERTARA INC11/1011,45-0,13-1,1211,7711,341.189.435
 DCOM/AC DIME COMMUNITY11/1029,561,595,6829,5628,22192.411
 GRWG/AC GROWGENERATION11/102,05000,07003,542,07001,9900383.406
 ZVRA/AC ZEVRA THERAPEU11/108,160,243,038,187,79510.655
 ACTG/ACACIA RESEARCH C11/104,600,081,774,614,52295.882
 ASO/ACADEMY SPORTS11/1054,391,272,3954,7253,151.059.569
 ACHC/ACADIA HEALTHCARE11/1054,82-0,65-1,1755,5854,411.040.953
 ACAD/ACADIA PHARMACEUT11/1014,920,372,5414,9314,48922.260
 ACST/ACASTI PHARMA INC11/103,34-0,07-2,043,423,2015.701
 AXDX/ACCELERATE DIAGNO11/101,76-0,08-4,351,891,7062.711
 ACCD/ACCOLADE ORD11/103,79-0,08-2,073,913,671.708.933
 ARAY/ACCURAY INC11/101,830,042,231,841,78215.684
 ACRX/ACELRX PHARMA11/100,790-0,010-1,250,8300,77235.141
 /ACERAGEN INC21/080,380-----
 ACHV/ACHIEVE LIFE SCIE11/105,00000,05001,015,01004,9000100.205
 ACHL/ACHILLES THERAPEU11/100,990,011,200,990,95299.320
 ACIW/ACI WORLDWIDE INC11/1052,661,112,1552,7251,77915.788
 ACON/ACLARION ORD11/100,18-0,01-3,720,180,1780.659
 ACRS/ACLARIS THERAPEUT11/101,180,021,721,181,16125.738
 ACMR/ACM RESEARCH INC11/1021,320,552,6521,6020,341.012.112
 ABOS/ACUMEN PHARMACEUT11/102,350,104,442,352,22196.213
 ADAG/ADAGENE INC11/102,12-0,04-1,852,192,115.307
 ADGI/ADAGIO THERAPEUTI11/101,020,1212,791,020,90208.650
 AHCO/ADAPTHEALTH CORP11/1010,09000,11001,1010,15009,8600848.568
 ADAP/ADAPTIMMUNE THERA11/100,87-0,01-0,840,910,86773.137
 ADPT/ADAPTIVE BIOTECH11/104,940,030,615,134,77877.940
 ADXN/ADDEX THERAPEUTIC11/1010,26-0,08-0,7710,4610,0211.893
 ADUS/ADDUS HOMECARE11/10130,633,192,50130,66128,4870.707
 ACET/ADICET BIO ORD11/101,39-0,01-0,711,441,36244.079
 ADTX/ADITXT INC11/101,16-0,07-5,691,231,13950.432
 /ADITXT ORD2/103,60-----
 ADMA/ADMA BIOLOGICS11/1017,140,140,7917,4316,429.192.791
 ADBE/ADOBE11/10495,42-8,15-1,62507,98494,902.992.409
 ADTN/ADTRAN INC.11/105,910,162,785,935,76264.651
 ARQ/ADVANCED EMISSION11/105,410,152,855,495,22182.648
 AEIS/ADVANCED ENERGY I11/10109,321,891,76109,85106,22263.900
 AHI/ADVANCED HEALTH I31/011,50-----
 AMD/ADVANCED MICR11/10167,893,712,26169,35163,0142.136.175
 ADV/ADVANTAGE SOLUTIO11/103,160,103,273,173,04237.562
 ADN/ADVENT TECHNOLOGI11/101,920,042,131,931,7923.110
 ADVM/ADVERUM BIOTECHNO11/107,650,212,827,677,40134.275
 /ADVERUM BIOTECHNO21/0314,75-----
 AEHR/AEHR TEST SYSTEMS11/1016,022,7020,2716,6513,559.397.202
 AMTX/AEMETIS INC11/102,780,176,512,812,60600.229
 AVTE/AEROVATE THERAPEU11/102,130,094,412,141,98848.293
 AVAV/AEROVIRONMENT11/10215,398,724,22217,50205,80314.920
 ASLE/AERSALE ORD11/104,8500,3006,594,8504,530418.601
 AEMD/AETHLON MEDICAL O11/100,390,011,530,410,39107.469
 AFMD/AFFIMED NV11/103,000,010,333,022,9244.600
 AFRM/AFFIRM HOLDINGS11/1047,085,0712,0748,4043,2119.657.550
 AGEN/AGENUS INC11/104,530,286,594,594,21264.193
 AGYS/AGILYSYS ORD11/10114,902,392,12115,52112,77175.838
 AGIO/AGIOS PHARMACEUTI11/1042,6500,8301,9842,78041,290468.794
 AGNC/AGNC INVESTMENT Cof11/1010,31-0,06-0,5810,3910,2911.170.564
 API/AGORA ADR11/103,2600,0300,933,3603,0301.154.860
 AGRI/AGRIFORCE GROWING11/100,0582-0,0051-8,060,06400,055041.546.698
 /AGRIFY3/070,1790-----
 /AGRIFY8/103,223,021.470,733,752,83175.829
 AGFY/AGRIFY CORP11/102,82-0,11-3,673,092,7131.805
 ALRN/AILERON THERAPEUT11/103,620,226,473,703,4216.711
 ATSG/AIR TRANSPORT GR11/1016,291,087,1016,3615,29565.170
 ABNB/AIRBNB INC11/10134,401,591,20135,35132,302.714.747
 AKAM/AKAMAI TECH11/10104,220,800,77104,59102,79989.067
 AKAN/AKANDA CORP11/101,0400-0,0400-3,701,25000,96343.203.401
 SONG/AKAZOO S A1/051,16-----
 AKBA/AKEBIA THERAPEUTI11/101,320,043,121,321,271.320.479
 AKRO/AKERO THERAPEUTIC11/1029,630,551,8929,7828,93281.768
 /AKERS BIOSCIENCES15/023,27-----
 AKTS/AKOUSTIS TECHNOLO11/100,07-0,00-0,270,080,074.364.388
 ALRM/ALARM.COM11/1053,850,520,9854,2053,09368.596
 ALAR/ALARUM TECHNOLOGI11/1010,470,919,5210,849,41222.889
 /ALAUNOS THERAPEUT19/074,22-----
 TCRT/ALAUNOS THERAPEUT11/102,11-0,10-4,522,202,1113.670
 ALDX/ALDEYRA THERAPEUT11/105,370,050,945,415,26417.818
 ALEC/ALECTOR INC11/104,800,255,494,814,52345.720
 RIME/ALGORHYTHM HOLDIN11/100,540,024,450,550,48744.726
 ALCO/ALICO11/1026,06-0,87-3,2327,0825,7822.409
 ALGN/ALIGN INC11/10222,04-7,61-3,31227,18218,111.311.849
 ALHC/ALIGNMENT HEALTHC11/1011,450,141,2411,5110,95722.506
 ALGS/ALIGOS THERAPEUTI11/107,620,7310,607,706,8562.684
 ALKT/ALKAMI11/1033,880,942,8534,1432,93272.638
 ALKS/ALKERMES INC11/1028,911,545,6328,9327,291.793.839
 ALLK/ALLAKOS ORD11/100,65-0,01-1,140,690,64717.352
 ALGT/ALLEGIANT TRAVEL11/1058,371,041,8158,3956,35322.267
 ALGM/ALLEGRO MICROSYST11/1021,25000,71003,4621,420020,08001.377.740
 ARLP/ALLIANCE RESOURCE11/1025,270,030,1225,4125,16199.975
 LNT/ALLIANT ENERGY CO11/1059,670,691,1759,7558,981.120.833
 AGAE/ALLIED GAMING & E11/101,24-0,04-3,121,261,247.074
 AMOT/ALLIED MOTION TEC11/1018,950,532,8819,0018,4069.925
 ALLO/ALLOGENE THERAPEU11/102,650,031,152,652,541.494.343
 ALLT/ALLOT COMMUNICATI11/102,910,124,302,932,7928.913
 ALVR/ALLOVIR INC11/100,840,033,400,860,80236.558
 ALNY/ALNYLAM PHARMACEU11/10284,325,702,05286,02278,26618.135
 AOSL/ALPHA AND OMEGA S11/1038,562,667,4138,6235,71215.466
 GOOGL/ALPHABET INC CL A11/10163,241,160,72163,90161,2415.344.251
 GOOG/ALPHABET INC CL C11/10164,521,340,82165,27162,5010.945.971
 ATEC/ALPHATEC HOLDINGS11/105,150,173,415,204,962.962.035
 ALPP/ALPINE 4 HOLDINGS11/100,3420-0,0100-2,840,35150,340122.820
 AEI/ALSET ORD11/101,48-0,03-1,991,671,4061.649
 ALTS/ALT5 SIGMA CORP11/101,810,063,431,831,74124.079
 ALTR/ALTAIR ENGINEERIN11/1094,82-0,18-0,1996,4894,74306.737
 CYTO/ALTAMIRA THERAPEU11/100,60-0,03-4,750,630,5861.401
 ATHE/ALTERITY THERAPEU11/101,280,010,391,321,2323.946
 ALT/ALTIMMUNE INC11/106,300,284,656,345,941.872.018
 ASPS/ALTISOURCE PORTFO11/101,150,065,501,171,0699.274
 ALTO/ALTO INGREDIENTS11/101,66-0,01-0,601,691,63284.148
 ALXO/ALX ONCOLOGY HOLD11/101,540,106,941,551,44560.482
 AMRN/AMARIN CORPORATIO11/100,590,011,240,600,58594.674
 AMZN/AMAZON11/10188,822,171,16189,93186,3025.751.557
 AMBA/AMBARELLA INC11/1059,640,821,3960,3157,78295.031
 AMCX/AMC NET11/107,980,030,388,187,86586.604
 DOX/AMDOCS11/1088,250,460,5288,2887,65473.917
 AMED/AMEDISYS INC11/1096,33-0,24-0,2596,7496,17122.036
 CRMT US/AMERICA:S CAR-MAR11/1042,791,774,3143,0040,7852.042
 AAL/AMERICAN AIRLINES11/1011,790,030,2611,8211,5317.697.969
 ACIC/AMERICAN COASTAL11/1010,630,454,4210,7010,15454.056
 AEP/AMERICAN ELECTRIC11/1098,251,031,0698,3797,261.849.142
 AOUT/AMERICAN OUTDOOR11/109,540,343,709,639,1637.448
 APEI/AMERICAN PUBLIC11/1014,070,231,6614,1113,7193.904
 /AMERICAN REBEL HO2/104,35-----
 AREB/AMERICAN REBEL HO11/102,470,104,222,522,33102.080
 AREC/AMERICAN RESOURCE11/101,130,000,001,141,05333.679
 AMSC/AMERICAN SUPERCON11/1024,001,838,2524,4521,701.214.711
 AMWD/AMERICAN WOODMARK11/1092,291,621,7992,3690,63136.247
 ABCB/AMERIS BANCORP22/0760,00-----
 AMSF/AMERISAFE INC11/1049,000,350,7249,2848,45125.511
 AMST/AMESITE INC11/102,45000,11955,132,45002,28455.699
 AMGN/AMGEN11/10328,357,342,29329,17320,101.567.233
 FOLD/AMICUS THERAPEUTI11/1010,500,454,4810,5010,031.789.946
 AMKR/AMKOR TECH11/1030,920,702,3231,0730,15752.188
 POWW/AMMO ORD11/101,300,021,561,311,28260.003
 AMRX/AMNEAL PHARMACEUT11/108,570,111,308,618,46720.820
 AMPH/AMPHASTAR PHARMAC11/1047,571,282,7747,6046,27302.018
 AMPL/AMPLITUDE CL A11/108,53-0,01-0,128,698,53261.323
 ASYS/AMTECH SYSTEMS11/105,680,030,535,855,6145.409
 AMLX/AMYLYX PHARMACEUT11/103,550,092,603,633,441.068.591
 ADI/ANALOG DEVICES11/10232,862,160,94234,00229,321.428.915
 ANAB/ANAPTYSBIO INC11/1033,2201,2203,8133,39031,700259.101
 AVXL/ANAVEX LIFE SCIEN11/105,380,275,285,405,11498.325
 ANDE/ANDERSONS INC/THE11/1048,980,290,6049,4248,5595.243
 WENA/ANEW MEDICAL ORD26/064,560-----
 ANGI/ANGI HOMESERVICES11/102,570,104,052,582,46263.115
 ANGO/ANGIODYNAMICS INC11/106,400,264,236,476,15668.529
 ANIP/ANI PHARMACEUTICA11/1057,142,043,7057,4655,95114.560
 ANIK/ANIKA THERAPEUTIC11/1025,380,130,5125,6525,2728.039
 ANIX/ANIXA BIOSCIENCES11/103,010,000,003,062,9740.083
 ANNX/ANNEXON ORD11/107,380,365,137,566,942.569.377
 ANSS/ANSYS INC11/10330,031,090,33331,99327,74267.097
 AEHL/ANTELOPE ENTERPRI11/100,70-0,01-0,710,730,69277.553
 ATEX/ANTERIX INC11/1031,50-0,52-1,6232,1230,70280.176
 APA/APA ORD11/1027,070,210,7827,2226,564.185.090
 APLS/APELLIS PHARMACEU11/1027,140,471,7627,2126,302.445.949
 APOG/APOGEE ENTERPRISE11/1078,221,171,5278,2977,05319.146
 APGE/APOGEE THERAPEUTI11/1056,943,035,6257,1053,43252.527
 APEN/APOLLO ENDOSURGER3/0410,00-----
 APPF/APPFOLIO CL A ORD11/10226,274,111,85228,38220,71281.391
 APPN/APPIAN CORP11/1031,31-0,82-2,5532,1730,98548.555
 AAPL/APPLE INC11/10227,55-1,49-0,65229,41227,3431.759.188
 APLD/APPLIED DIGITAL C11/107,280,395,667,296,909.087.748
 APDN/APPLIED DNA SCIEN11/100,32-0,01-1,870,320,282.612.374
 AMAT/APPLIED MATERIALS11/10205,061,100,54207,23202,142.604.134
 AAOI/APPLIED OPTOELECT11/1017,861,207,2017,9316,592.331.804
 APLT/APPLIED THERAPEUT11/108,570,374,518,688,031.325.828
 /APPLIED UV1/061,83-----
 APP/APPLOVIN CORP11/10147,002,161,49147,60144,664.037.692
 APVO/APTEVO THERAPEUTI11/100,15-0,00-2,870,150,14545.383
 APM/APTORUM GROUP LTD11/101,6850-0,0450-2,601,80001,630012.445
 APTO/APTOSE BIOSCIENCE11/100,3660-0,0008-0,220,38000,350057.026
 APTO/APTOSE BIOSCIENCE7/065,83-----
 AQMS/AQUA METALS INC11/100,170,013,380,170,161.001.613
 AQB/AQUABOUNTY TECHNO11/101,13-0,02-1,741,161,0920.385
 AQST/AQUESTIVE THERAP11/104,890,194,044,914,64794.131
 ABUS/ARBUTUS BIOPHARMA11/103,880,092,373,903,79443.579
 RKDA/ARCADIA BIOSCIENC11/102,810,082,932,812,81668
 ARCB/ARCBEST CORP11/10105,954,404,33106,25101,89170.669
 ACLX/ARCELLX ORD11/1086,203,303,9886,9382,67471.627
 ACGL/ARCH CAPITAL GROU11/10114,400,500,44115,06114,001.452.196
 ARCT/ARCTURUS THERAPEU11/1021,460,854,1221,8720,15366.459
 ARQT/ARCUTIS BIOTHERAP11/109,790,010,109,849,232.111.235
 ARDX/ARDELYX INC11/106,040,000,006,105,863.008.123
 ARCC/ARES CAPITAL CORP11/1021,320,190,9021,3421,152.873.622
 ARGX/ARGENX SE11/10536,709,451,79539,74521,53141.193
 ARM/ARM HOLDINGS PLC11/10151,462,131,43152,30148,303.399.021
 /ARQIT QUANTUM ORD25/094,46-----
 ARQQ/ARQIT QUANTUM ORD11/104,19000,34008,834,27993,850049.801
 ARRY/ARRAY TECHNOLOGIE11/107,160,649,827,196,476.069.964
 AVBP/ARRIVENT BIOPHARM11/1028,240,451,6229,1027,74195.195
 ARWR/ARROWHEAD PHARMAC11/1018,440,744,1818,4717,52963.520
 SPRY/ARS PHARMACEUTICA11/1014,520,614,3914,5813,80683.890
 ARTL/ARTELO BIOSCIENCE11/101,110,021,831,121,108.100
 ARTNA/ARTESIAN RESOURCE11/1035,730,320,9035,9135,4715.141
 ARVN/ARVINAS ORD11/1026,131,124,4826,9824,82696.072
 ASND/ASCENDIS PHARMA11/10128,87-1,46-1,12130,52128,63534.565
 ACNT/ASCENT INDUSTRIES11/109,450,050,539,649,3055.348
 ASTI/ASCENT SOLAR TECH11/102,730,031,262,842,5128.431
 /ASCENT SOLAR TECH16/083,62-----
 AIA/ASIA 5011/1074,980,831,1275,2073,78107.994
 APWC/ASIA PACIFIC WIRE11/101,59000,02991,921,59001,57007.207
 ASLN/ASLAN PHARMACEUTI18/070,60-----
 ASML/ASML HOLDING ADR11/10840,696,720,81845,00828,41964.926
 ASPI/ASP ISOTOPES ORD11/103,050,227,773,082,81586.868
 AZPN/ASPEN TECHNOLOGY11/10235,864,632,00237,24231,96119.245
 ASMB/ASSEMBLY BIOSCIEN11/1017,461,418,7917,4616,0346.704
 ASRT/ASSERTIO HOLDINGS11/101,110,032,781,121,08324.885
 ASTS/AST SPACEMOBILE11/1024,181,114,8124,3422,927.292.918
 ASTE/ASTEC INDUSTRIES11/1031,941,404,5831,9730,6070.342
 ALAB/ASTERA LABS INC11/1066,690,580,8870,7465,317.626.096
 AZN/ASTRAZENECA PLC-S11/1077,350,480,6277,3676,953.287.731
 ATXS/ASTRIA THERAPEUTI11/1011,621,1210,6711,7010,49355.068
 ATRO/ASTRONICS ORD11/1020,401,055,4320,5519,03156.703
 ASTC/ASTROTECH ORD11/108,200,151,868,218,023.206
 ASURD/ASURE SOFTWARE IN11/108,53-0,01-0,128,618,4069.516
 AACG/ATA CREATIVITY11/100,940,033,630,950,86110.716
 ATAI/ATAI LIFE SCIENCE11/101,100,021,851,111,03480.788
 ATRA/ATARA BIOTHERAPEU11/108,030,253,218,077,7044.424
 /ATARA BIOTHERAPEU20/068,90-----
 AVIR/ATEA PHARMACEUTIC11/103,480,144,193,483,38141.164
 ATER/ATERIAN ORD11/102,880,072,682,892,829.988
 /ATERIAN ORD22/033,33-----
 ATHA/ATHIRA PHARMA ORD11/100,42-0,00-0,950,430,41311.210
 BATRK.O/ATLANTA BRAVES HO11/1039,420,320,8239,4939,00251.751
 AY/ATLANTICA SUSTAIN11/1021,970,010,0521,9821,94526.109
 ATLC/ATLANTICUS HOLDIN11/1035,581,063,0735,5934,799.384
 ATLX/ATLAS LITHIUM COR11/107,740,415,598,057,33178.032
 TEAM/ATLASSIAN CL A OR11/10187,063,061,66192,31185,372.968.294
 ATOM/ATOMERA INC11/103,630,010,283,733,53308.778
 ATOS/ATOSSA THERAP11/101,440,053,601,441,37357.078
 ATAT/ATOUR LIFESTYLE H11/1027,43-0,40-1,4428,0726,79854.559
 ATRC/ATRICURE11/1027,840,792,9227,9326,92489.277
 ATYR/ATYR PHARMA11/102,230,115,192,272,11781.387
 AUDC/AUDIOCODES11/109,550,050,539,669,5323.654
 AEYE/AUDIOEYE ORD11/1023,291,195,3823,3521,9084.959
 AURA/AURA BIOSCIENCES11/109,080,657,719,128,37119.367
 AUPH/AURINIA PHARMACEU11/107,080,101,437,116,92895.135
 /AURORA CANNABIS A21/023,40-----
 ACB/AURORA CANNABIS A11/105,470,142,635,545,30574.106
 AUR/AURORA INNOVATION11/105,750,030,525,855,625.586.752
 JG/AURORA MOBILE LTD11/106,14-0,47-7,116,526,0910.834
 ARBE/AUTOBOT HOLDCO IN11/102,00-0,02-0,992,051,98110.898
 ADSK/AUTODESK11/10281,673,961,43282,54277,481.322.087
 AUTL/AUTOLUS THERAPEUT11/104,140,030,734,384,031.101.853
 ADP/AUTOMATIC DATA PR11/10288,361,450,51288,50286,66952.162
 AVDL/AVADEL PHARMACEUT11/1013,120,161,2313,1612,77642.533
 AVTX/AVALO THERAPEUTIC11/109,54-0,59-5,8210,129,2111.720
 ALBT/AVALON GLOBOCARE11/100,21520,00421,990,21700,204077.535
 AVAH/AVEANNA HEALTHCAR11/104,970,357,584,984,64147.117
 /AVENUE THERAPEUTI26/046,20-----
 ATXI/AVENUE THERAPEUTI11/102,060,041,982,071,926.920
 AVPT/AVEPOINT INC11/1012,500,090,7312,6612,38726.434
 AVNW/AVIAT NETWORKS11/1022,7700,1500,6623,32122,650127.085
 CDMO/AVID BIOSERVICES11/1010,320,151,4710,3810,06451.538
 RNA/AVIDITY BIOSCIENC11/1046,602,385,3846,6243,76744.663
 AVDX/AVIDXCHANGE HOLDI11/107,990,192,448,097,601.091.288
 AVGR/AVINGER INC11/100,86-0,02-2,030,890,8465.540
 CAR/AVIS BUDGET GROUP11/1083,04-1,36-1,6184,4080,53793.311
 RCEL/AVITA MEDICAL11/1010,310,424,2510,339,8479.954
 AVT/AVNET INC11/1055,020,801,4855,2553,95438.460
 CVGW/AVO GROWERS11/1028,090,491,7828,1627,60140.051
 /AVROBIO20/061,40-----
 AWRE/AWARE INC11/101,960,010,511,981,947.072
 ACLS/AXCELIS TECH INC11/10101,181,851,86101,8798,37337.748
 AXGN/AXOGEN INC11/1014,711,118,1615,0213,581.023.878
 AXON/AXON ENTERPRISE11/10434,986,221,45436,55428,77334.057
 AXNX/AXONICS MODULATIO11/1070,300,000,0070,3570,24592.872
 AXSM/AXSOME THRPTCS11/1087,564,485,3987,5982,97401.832
 AXTI/AXT INC11/102,58-0,08-3,012,722,54305.862
 AYRO/AYRO ORD11/100,80-0,00-0,420,810,7617.748
 AYTU/AYTU BIOPHARMA11/102,240,000,002,272,2012.340
 AZTA/AZENTA ORD11/1045,290,892,0045,5944,45348.015