Logotipo de Bankinter. Lleva a la p\u00E1gina 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 M22:0031,401,033,3931,9930,2450.319
 AAON/AAON INC22:0057,341,061,8857,6155,85152.523
 ABEO/ABEONA THERAPEUTI22:151,950,126,561,981,751.314.152
 ABMD/ABIOMED INC22:00262,472,360,91265,57256,51294.666
 AXAS/ABRAXAS PETROLEUM22:000,150,003,060,150,142.494.041
 AVGO/AC BROADCOM PTE L22:00352,520,930,26357,57349,091.360.963
 GRWG/AC GROWGENERATION22:0014,7900-0,3900-2,5715,600014,25002.171.169
 ACIA/ACACIA COMMUNICAT22:0067,91-0,19-0,2868,0867,71564.518
 ACTG/ACACIA RESEARCH C22:003,38-0,10-2,873,513,32286.034
 ACHC/ACADIA HEALTHCARE22:0027,48-0,08-0,2928,0527,07251.102
 ACAD/ACADIA PHARMACEUT22:0038,61-1,84-4,5540,1137,562.242.940
 ACST/ACASTI PHARMA22:000,210,002,050,230,201.399.568
 AXDX/ACCELERATE DIAGNO22:0010,40-0,30-2,8010,6810,21146.509
 XLRN/ACCELERON PHARMA22:00105,03-6,04-5,44110,17103,80544.141
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ACCD/ACCOLADE ORD22:0032,331,996,5632,6229,63197.732
 ARAY/ACCURAY INC22:002,320,020,652,342,221.131.904
 ACRX/ACELRX PHARMA22:001,49-0,04-2,611,561,401.303.087
 ACER/ACER THERAPEUTICS22:002,38-0,08-3,252,452,3254.288
 /ACHIEVE LIFE SCIE31/0713,63-----
 ACHV/ACHIEVE LIFE SCIE22:008,6400-0,2900-3,258,90998,2600112.770
 ACIW/ACI WORLDWIDE INC22:0024,930,200,8125,3624,281.850.169
 ACRS/ACLARIS THERAPEUT22:002,400,041,692,432,25167.834
 ACMR/ACM RESEARCH INC22:0068,991,141,6870,1065,72262.342
 ACOR/ACORDA THERAPEUTI22:000,47-0,02-3,550,510,46750.019
 ATVI/ACTIVISION BLIZZA22:0079,69-0,44-0,5580,8979,255.005.035
 ADMS/ADAMAS PHARMA22:004,30-0,45-9,474,964,20542.408
 ADMP/ADAMIS PHARMACEUT22:000,70-0,04-4,730,740,692.339.689
 ADAP/ADAPTIMMUNE THERA22:007,75-0,20-2,527,987,37730.684
 ADPT/ADAPTIVE BIOTECH22:0045,82-2,39-4,9648,8445,711.447.661
 ADUS/ADDUS HOMECARE22:0089,88-1,70-1,8692,7489,4190.807
 ADIL/ADIAL PHARMACEUTI22:001,21-0,08-6,201,271,14394.249
 ADMA/ADMA BIOLOGICS22:002,04-0,08-3,772,111,982.528.970
 ADBE/ADOBE22:00467,67-2,72-0,58471,42460,272.832.582
 ADTN/ADTRAN INC.22:009,80-0,08-0,7610,129,66204.346
 ADRO/ADURO BIOTECH INC22:002,28-0,05-2,152,322,20273.413
 ADES/ADVANCED EMISSION22:004,040,030,754,153,84184.848
 AEIS/ADVANCED ENERGY I22:0059,521,622,8060,1857,04251.861
 AMD/ADVANCED MICR22:0075,821,091,4677,2573,9057.350.023
 AEY/ADVANTAGE TECHNOL21:591,930,063,212,001,8859.881
 /ADVAXIS INC1/046,51-----
 ADXS/ADVAXIS INC22:000,37-0,02-4,800,480,359.650.233
 ADVM/ADVERUM BIOTECHNO22:0010,50-0,77-6,8311,2410,291.543.921
 AEGN/AEGION CORP22:0013,880,171,2414,1813,67120.898
 AGLE/AEGLEA BIO THERAP22:006,74-0,14-2,036,956,63141.444
 AEHR/AEHR TEST SYSTEMS22:001,43-0,01-0,691,761,381.224.786
 AMTX/AEMETIS INC22:002,62-0,15-5,422,852,58686.982
 AERI/AERIE PHARMACEUTI22:0011,640,010,0911,7811,08706.067
 AVAV/AEROVIRONMENT22:0060,33-0,88-1,4461,8359,13273.524
 ARPO/AERPIO PHARMACEUT22:001,42-0,10-6,581,551,401.733.732
 AEZS/AETERNA ZENTARIS22:000,34-0,01-3,290,350,332.517.168
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL21:591,330,021,921,361,30109.105
 AFMD/AFFIMED NV22:003,26-0,05-1,513,373,20691.280
 AGEN/AGENUS INC22:003,94-0,35-8,164,303,912.744.367
 AGRX/AGILE THERAPEUTIC22:002,80-0,06-2,102,942,721.861.231
 AGYS/AGILYSYS ORD22:0023,65-0,20-0,8424,1223,48116.383
 AGIO/AGIOS PHARMACEUTI22:0033,870-1,470-4,1635,00033,445615.956
 AGNC/AGNC INVESTMENT C22:0013,86-0,12-0,8614,1513,5311.413.505
 API/AGORA ADR22:0047,8201,2802,7548,56045,000461.747
 AGFS/AGROFRESH SOLUTIO22:002,45-0,07-2,782,542,4351.084
 AIKI/AIKIDO PHARMA INC22:000,55-0,01-1,340,560,502.196.665
 ALRN/AILERON THERAPEUT22:001,260,032,441,291,15246.454
 AIMT/AIMMUNE THERAPEUT22:0034,300,020,0634,3134,281.136.586
 ATSG/AIR TRANSPORT GR22:0025,080,100,4025,2924,47648.994
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY21:470,7859-0,0101-1,270,80840,770023.968
 AKAM/AKAMAI TECH22:15110,470,390,35111,60108,50946.079
 AKTX/AKARI THERAP ADR22:001,60-0,07-4,191,661,5690.067
 SONG/AKAZOO S A1/051,16-----
 AKCA/AKCEA THERAPEUTIC22:0018,140,000,0018,2118,12378.655
 AKBA/AKEBIA THERAPEUTI22:002,46-0,08-3,152,552,345.739.538
 KERN/AKERNA ORD22:003,64-0,23-5,943,923,47153.736
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES22:002,0500-0,2000-8,892,17001,9700659.974
 AKTS/AKOUSTIS TECHNOLO22:008,040,030,378,237,81245.801
 ALRM/ALARM.COM22:0053,74-1,01-1,8454,5953,11340.579
 ALSK/ALASKA COMM SYSTE22:002,00-0,06-2,912,051,99166.369
 ALBO/ALBIREO PHARMA22:0032,54-2,62-7,4534,7332,41471.486
 ALDX/ALDEYRA THERAPEUT22:006,77-0,01-0,156,856,61447.684
 ALEC/ALECTOR INC22:0011,18-0,04-0,3611,6410,75800.001
 ALXN/ALEXION22:00112,02-0,41-0,36113,60110,411.190.123
 ALCO/ALICO22:0026,66-1,04-3,7527,8526,559.961
 ALGN/ALIGN INC22:00311,883,561,15316,43297,44720.407
 ALIM/ALIMERA SCIENCES22:005,050,030,605,194,8222.238
 /ALIMERA SCIENCES21/114,76-----
 ALKS/ALKERMES INC22:0016,53-0,30-1,7816,8916,30874.475
 ALLK/ALLAKOS ORD22:0078,11-0,40-0,5181,9777,01189.317
 ALGT/ALLEGIANT TRAVEL22:00121,50-3,98-3,17125,57120,19171.597
 ALNA/ALLENA PHARMACEUT22:001,19-0,02-1,651,271,15184.308
 ARLP/ALLIANCE RESOURCE22:002,86-0,06-2,052,972,78917.937
 AHPI/ALLIED HEALTHCARE22:005,54-0,18-3,155,755,3697.858
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI22:008,74-0,02-0,238,838,46552.941
 ALVR/ALLOVIR INC22:0026,031,084,3326,5924,25552.141
 MDRX/ALLSCRIPT 022:007,740,040,527,947,55944.487
 ALNY/ALNYLAM PHARMACEU22:00133,34-1,16-0,86134,20130,80377.725
 GOOGL/ALPHABET INC CL A22:001.422,8613,470,961.437,991.402,151.706.399
 GOOG/ALPHABET INC CL C22:001.428,2913,080,921.443,711.409,851.444.990
 ATEC/ALPHATEC HOLDINGS22:006,550,365,826,606,09807.984
 ALPN/ALPINE IMMUNE SCI22:007,50-0,31-3,977,987,3633.957
 ALTR/ALTAIR ENGINEERIN22:0039,88-0,23-0,5740,6139,36284.193
 ATHE/ALTERITY THERAPEU21:591,8899-0,1801-8,702,06001,8700131.688
 ALT/ALTIMMUNE INC22:0012,03-0,50-3,9912,4611,70710.417
 ASPS/ALTISOURCE PORTFO22:0012,30-1,04-7,8013,3012,30127.788
 AIMC/ALTRA HOLDINGS22:0036,91-0,62-1,6537,7136,50185.727
 AMAG/AMAG PHARMACEUTIC22:009,040,161,869,308,62417.325
 AMRN/AMARIN CORPORATIO22:003,64-0,04-1,093,723,3612.115.803
 AMZN/AMAZON22:003.019,7919,930,663.069,302.965,005.417.530
 AMBA/AMBARELLA INC22:0048,82-0,17-0,3549,9148,35353.911
 /AMC NET22:0023,66-0,14-0,5924,0623,44920.968
 DOX/AMDOCS22:0057,190,150,2657,3856,43672.398
 AMED/AMEDISYS INC22:00224,590,530,24229,69221,78207.385
 UHAL/AMERCO22:00356,99-0,69-0,19362,51349,6960.119
 /AMERI HOLDINGS27/112,1700-----
 AMRH/AMERI HOLDINGS22:001,0400-0,0600-5,451,09001,0000208.344
 CRMT US/AMERICA:S CAR-MAR22:0083,75-2,60-3,0186,7083,7520.026
 AAL/AMERICAN AIRLINES22:0011,77-0,16-1,3412,0011,2248.735.551
 /AMERICAN ELECTR T26/070,89-----
 AOUT/AMERICAN OUTDOOR22:0013,740,977,6014,2812,97226.633
 APEI/AMERICAN PUBLIC22:0027,30-0,72-2,5727,9626,9367.706
 AMSWA/AMERICAN SOFTWARE22:0013,720,000,0014,0213,47105.437
 AMSC/AMERICAN SUPERCON22:0012,010,312,6512,3211,45239.744
 AMWD/AMERICAN WOODMARK22:0074,94-0,14-0,1977,0573,81109.043
 ABCB/AMERIS BANCORP22:0021,440,261,2321,9620,86414.248
 AMSF/AMERISAFE INC22:0056,960,460,8157,9255,69162.396
 AMGN/AMGEN22:00240,32-2,27-0,94242,68237,781.774.515
 FOLD/AMICUS THERAPEUTI22:0013,800,483,6013,8612,782.076.040
 AMKR/AMKOR TECH22:0010,920,010,0911,1110,80724.493
 AMPH/AMPHASTAR PHARMAC22:0017,99-0,19-1,0518,2017,86171.117
 ASYS/AMTECH SYSTEMS21:595,080,061,205,165,0068.276
 AMRS/AMYRIS INC22:002,640,114,352,722,481.524.807
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES22:00112,680,180,16114,32111,462.252.475
 ANAB/ANAPTYSBIO INC22:0014,300-0,510-3,4414,73013,990394.761
 AVXL/ANAVEX LIFE SCIEN22:003,87-0,03-0,773,993,75454.558
 ANDE/ANDERSONS INC/THE22:0019,581,629,0219,9118,72373.077
 ANGI/ANGI HOMESERVICES22:009,80-0,25-2,4910,139,723.146.664
 ANGO/ANGIODYNAMICS INC22:009,82-0,33-3,2510,109,67191.858
 ANIP/ANI PHARMACEUTICA22:0026,86-1,27-4,5127,8526,7268.994
 ANIK/ANIKA THERAPEUTIC22:0033,240,682,0933,6532,2176.972
 ANIX/ANIXA BIOSCIENCES22:002,30-0,08-3,362,392,2592.543
 ANSS/ANSYS INC22:00304,411,860,61307,88298,76275.091
 ATRS/ANTARES PHARMA IN22:002,65-0,03-1,122,732,63865.853
 APA/APACHE CORP22:0010,90-0,20-1,8011,3210,619.334.861
 APLS/APELLIS PHARMACEU22:0028,83-1,39-4,6029,8628,551.107.535
 /APEX GLOBAL BRAND4/095,9900-----
 APEX/APEX GLOBAL BRAND21:595,15990,25985,305,41004,7000112.373
 /APEX GLOBAL BRAND30/091,47-----
 APHA/APHRIA INC22:004,22-0,22-4,954,354,174.188.473
 APOG/APOGEE ENTERPRISE22:0020,34-0,81-3,8321,4219,76389.529
 APEN/APOLLO ENDOSURGER20:551,430,042,881,511,3629.433
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT22:008,01-0,26-3,148,297,98666.910
 APPF/APPFOLIO CL A ORD22:00140,300,290,21141,44137,38110.072
 APPN/APPIAN CORP22:0057,371,172,0858,1354,65381.857
 AAPL/APPLE COMPUTER22:00108,221,101,03110,25105,00165.855.280
 /APPLIED DNA SCIEN22/114,06-----
 APDN/APPLIED DNA SCIEN22:007,840,070,907,887,65165.277
 AGTC/APPLIED GENETIC22:004,73-0,15-3,074,924,58190.445
 AMAT/APPLIED MATERIALS22:0057,790,540,9458,8256,766.298.677
 AAOI/APPLIED OPTOELECT22:0010,42-0,04-0,3810,7310,05478.897
 APLT/APPLIED THERAPEUT22:0019,43-1,03-5,0321,3119,24209.217
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI22:007,21-0,04-0,557,387,0142.143
 /APTEVO THERAPEUTI7/043,31-----
 APTX/APTINYX ORD22:003,1100-0,1300-4,013,34003,0300175.464
 APM/APTORUM GROUP A22:001,25-0,19-13,191,501,22244.466
 APTO/APTOSE BIOSCIENCE22:005,58-0,21-3,635,835,54587.281
 AQMS/AQUA METALS INC22:000,86-0,04-4,950,920,86223.542
 AQB/AQUABOUNTY TECHNO22:004,2500,2105,204,5503,8801.468.509
 AQST/AQUESTIVE THERAP22:007,79-0,23-2,878,177,341.139.729
 ABUS/ARBUTUS BIOPHARMA22:002,92-0,02-0,682,982,851.910.496
 /ARCA BIOPHARMA5/045,71-----
 ABIO/ARCA BIOPHARMA22:004,07-0,11-2,634,203,85733.901
 RKDA/ARCADIA BIOSCIENC21:592,670,135,122,752,42186.043
 ARCB/ARCBEST CORP22:0030,520,551,8431,9529,84437.003
 ACGL/ARCH CAPITAL GROU22:0028,140,210,7528,4727,412.161.074
 FUV/ARCIMOTO ORD22:005,65-0,41-6,776,045,54628.262
 ARCE/ARCO PLATFORM CL22:0039,88000,43001,0940,385038,9900178.199
 ARCT/ARCTURUS THERAPEU22:0037,49-1,46-3,7538,9435,05560.761
 ARQT/ARCUTIS BIOTHERAP22:0024,65-0,09-0,3625,1824,2143.787
 ARDX/ARDELYX INC22:005,320-0,230-4,145,6005,215752.264
 ARNA/ARENA PHARMA INC22:0073,040,290,4073,5670,72534.398
 ARCC/ARES CAPITAL CORP22:0013,27-0,14-1,0413,4813,152.458.057
 ARGX/ARGENX SE22:00243,07-2,78-1,13244,93240,06254.889
 ARWR/ARROWHEAD PHARMAC22:0044,31-0,33-0,7445,7342,99855.709
 ARVN/ARVINAS ORD22:0023,89-0,66-2,6924,8323,49437.056
 ASND/ASCENDIS PHARMA22:00149,223,222,21149,22141,38193.899
 AIA/ASIA 5021:5970,25-0,52-0,7370,6369,4356.974
 APWC/ASIA PACIFIC WIRE21:591,46000,400137,752,21561,02009.257.341
 ASLN/ASLAN PHARMACEUTI22:001,77-0,15-7,811,851,66118.990
 ASML/ASML HOLDING ADR22:00360,162,600,73363,59353,68766.836
 ASPU/ASPEN GROUP INC22:0010,72-0,28-2,5010,9610,56153.852
 AZPN/ASPEN TECHNOLOGY22:00124,41-0,03-0,02125,31120,64418.800
 AWH/ASPIRA WOMENS HEA22:002,600,062,362,882,47799.295
 ASMB/ASSEMBLY BIOSCIEN22:0015,08-1,01-6,2815,9914,72204.914
 ASRT/ASSERTIO THERA22:000,6518-0,0217-3,220,67040,6500409.968
 ASFI/ASTA FUNDING INC21:4613,080,000,0013,0813,084.075
 ASTE/ASTEC INDUSTRIES22:0050,870,681,3551,9649,06125.291
 ALOT/ASTRONOVA ORD21:537,5700,0000,007,7057,3204.834
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP22:001,510,021,341,681,46299.725
 ASURD/ASURE SOFTWARE IN22:006,900,071,027,006,8079.483
 ATRA/ATARA BIOTHERAPEU22:0012,55-0,86-6,4513,3012,43818.223
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC22:0011,81-1,11-8,5912,8011,721.051.483
 ATHX/ATHERSYS INC22:002,000,094,712,041,901.754.652
 AY/ATLANTICA YIELD22:0026,77-0,08-0,3026,8326,31354.855
 ATLC/ATLANTICUS HOLDIN22:0012,38-0,82-6,2113,3411,8810.373
 AAWW/ATLAS AIR WORLDWI22:0060,54-0,07-0,1261,7659,58457.388
 TEAM/ATLASSIAN CORP22:00175,78-1,10-0,62178,60172,801.341.629
 ATOM/ATOMERA INC22:009,450,262,839,809,02412.294
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA THERAP22:002,31-0,09-3,752,372,22174.422
 BCEL/ATRECA INC22:0012,70000,02000,1612,850012,2300254.008
 ATRC/ATRICURE22:0038,36-0,16-0,4238,4837,19251.731
 ATRI/ATRION CORPORATIO22:00632,001,980,31670,00628,0014.325
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA22:003,85-0,01-0,143,943,8015.837
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES22:0030,44-0,57-1,8430,6129,57318.162
 AEYE/AUDIOEYE ORD22:0015,47-0,76-4,6816,7715,3374.378
 AUPH/AURINIA PHARMACEU22:0014,04-0,06-0,4314,1013,65903.206
 EARS/AURIS MEDICAL HLD22:000,76-0,02-2,930,780,73154.428
 /AURIS MEDICAL HLD15/031,54-----
 /AURIS MEDICAL HLD2/055,1400-----
 ADSK/AUTODESK22:00220,96-0,91-0,41223,90215,831.134.893
 AUTL/AUTOLUS THERAPEUT22:0012,44-0,25-1,9712,7912,1350.417
 ADP/AUTOMATIC DATA PR22:00130,802,081,62131,34127,311.939.754
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT22:155,02-0,21-4,025,304,831.318.606
 AVCO/AVALON GLOBOCARE22:001,190,043,481,201,10227.744
 ATXI/AVENUE THERAPEUTI22:0010,91-0,16-1,4511,1810,8514.953
 /AVEO PHARMA21/025,32-----
 AVEO/AVEO PHARMA22:005,65-0,03-0,535,765,31467.359
 AVNW/AVIAT NETWORKS22:0020,5000,0100,0520,71020,05023.452
 CDMO/AVID BIOSERVICES22:006,990-0,320-4,387,3606,890579.995
 AVID/AVID TECHNOLOGY22:007,75-0,05-0,647,937,58325.049
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVGR/AVINGER INC22:000,30300,01204,120,31000,26056.452.593
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP22:0027,20-0,46-1,6627,9426,261.858.657
 RCEL/AVITA THERAPEUTIC22:0024,05-1,28-5,0525,5023,8887.369
 CVGW/AVO GROWERS22:0067,271,001,5167,6565,90112.028
 AVRO/AVROBIO22:0013,10-0,41-3,0313,5512,7691.064
 AWRE/AWARE INC21:592,72-0,01-0,372,852,647.743
 ACLS/AXCELIS TECH INC22:0021,920,200,9222,4921,46202.891
 AXLA/AXCELLA HEALTH OR22:004,1200-0,1700-3,964,43504,0700142.716
 AXGN/AXOGEN INC22:0011,63-0,49-4,0412,1511,50246.706
 AAXN/AXON ENTERPRISE22:0085,39-1,32-1,5286,7384,10464.449
 AXNX/AXONICS MODULATIO22:0043,89-0,39-0,8845,4542,99377.194
 AXGT/AXOVANT SCIENCES22:004,28-0,16-3,604,544,021.488.821
 AXSM/AXSOME THRPTCS22:0075,93-1,66-2,1478,5974,76303.715
 AXTI/AXT INC22:004,92-0,13-2,575,134,90182.416
 AYLA/AYALA PHARMACEUTI21:5512,03-0,15-1,2312,9111,606.059
 AYRO/AYRO ORD22:002,810,155,643,352,664.595.421
 /AYTU BIOSCIENCE14/084,32-----
 AYTU/AYTU BIOSCIENCE22:001,20-0,08-6,251,221,144.096.148