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 M3/1228,47-0,92-3,1329,5628,0131.347
 AAON/AAON INC3/1262,0000-1,7300-2,7164,310061,9500310.979
 ABEO/ABEONA THERAPEUTI3/121,54-0,02-1,281,571,481.566.742
 ABMD/ABIOMED INC3/12266,841,590,60267,78262,79136.792
 /ABRAXAS PETROLEUM22/101,96-----
 AXAS/ABRAXAS PETROLEUM3/122,28-0,11-4,602,432,26496.266
 AVGO/AC BROADCOM PTE L3/12399,80-3,93-0,97406,64398,101.607.753
 GRWG/AC GROWGENERATION3/1235,3000-0,1300-0,3736,280034,40001.853.752
 ACIA/ACACIA COMMUNICAT3/1270,040,050,0770,0669,76831.181
 ACTG/ACACIA RESEARCH C3/123,65-0,02-0,543,713,63151.389
 ASO/ACADEMY SPORTS3/1216,20-0,21-1,2816,7315,581.033.602
 ACHC/ACADIA HEALTHCARE3/1241,88-0,40-0,9543,4341,70584.106
 ACAD/ACADIA PHARMACEUT3/1253,28-1,45-2,6555,4552,881.086.757
 ACST/ACASTI PHARMA3/120,340,000,000,000,0070.803
 AXDX/ACCELERATE DIAGNO3/127,55-0,19-2,457,857,47219.717
 XLRN/ACCELERON PHARMA3/12118,531,761,51119,47114,92273.549
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ACCD/ACCOLADE ORD3/1248,25-1,61-3,2351,3347,64210.970
 ARAY/ACCURAY INC3/124,05-0,07-1,704,203,98500.570
 ACRX/ACELRX PHARMA3/121,43-0,04-2,721,471,42846.544
 ACER/ACER THERAPEUTICS3/122,62-0,06-2,242,722,60104.670
 /ACHIEVE LIFE SCIE31/0713,63-----
 ACHV/ACHIEVE LIFE SCIE3/127,1850-0,4050-5,347,45007,15001.572.635
 ACIW/ACI WORLDWIDE INC3/1237,940,902,4338,6936,171.716.591
 ACRS/ACLARIS THERAPEUT3/123,570,102,883,583,47181.775
 ACMR/ACM RESEARCH INC3/1281,10-0,44-0,5483,3580,76191.673
 ACOR/ACORDA THERAPEUTI3/120,79-0,03-3,650,820,754.359.495
 ATVI/ACTIVISION BLIZZA3/1278,79-0,36-0,4579,8178,554.832.126
 ADMS/ADAMAS PHARMA3/124,800,030,634,904,78146.320
 ADMP/ADAMIS PHARMACEUT3/120,47-0,02-3,870,500,473.229.115
 ADAP/ADAPTIMMUNE THERA3/124,50-0,05-1,104,614,321.269.563
 ADPT/ADAPTIVE BIOTECH3/1247,860,170,3648,6547,05343.916
 ADUS/ADDUS HOMECARE3/12101,06-0,95-0,93102,79100,8244.894
 ADIL/ADIAL PHARMACEUTI3/121,97-0,02-1,012,021,90355.950
 ADTX.O/ADITX THERAPEUTIC3/121,96000,00000,002,01001,9400271.747
 ADMA/ADMA BIOLOGICS3/121,97-0,02-1,012,021,932.058.999
 ADBE/ADOBE3/12484,283,020,63492,81481,503.048.895
 ADTN/ADTRAN INC.3/1214,261,5011,8014,5812,661.167.716
 /ADURO BIOTECH INC5/1014,60-----
 ADES/ADVANCED EMISSION3/125,360,010,195,525,3156.792
 AEIS/ADVANCED ENERGY I3/1297,91-2,08-2,08101,3797,66251.353
 AMD/ADVANCED MICR3/1292,31-1,43-1,5394,7092,0135.741.716
 AEY/ADVANTAGE TECHNOL3/123,150,061,943,203,02199.824
 ADXS/ADVAXIS INC3/120,340,027,940,340,3114.514.149
 /ADVAXIS INC1/046,51-----
 ADVM/ADVERUM BIOTECHNO3/1214,260,241,7114,7014,06753.805
 AEGN/AEGION CORP3/1217,35-0,02-0,1217,5017,1255.509
 AGLE/AEGLEA BIO THERAP3/128,23-0,07-0,848,358,12163.906
 AEHR/AEHR TEST SYSTEMS3/122,060,4427,162,391,859.372.251
 AMTX/AEMETIS INC3/122,880,6227,093,602,4714.773.828
 AERI/AERIE PHARMACEUTI3/1212,65-0,10-0,7812,9012,52309.894
 AVAV/AEROVIRONMENT3/1288,240,780,8989,2087,6169.239
 ARPO/AERPIO PHARMACEUT3/121,750,021,161,801,74639.273
 AEZS/AETERNA ZENTARIS3/120,420,000,000,000,00145.481
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL3/121,80-0,12-6,251,901,77318.982
 AFMD/AFFIMED NV3/125,230,020,385,285,071.515.692
 AGEN/AGENUS INC3/123,39-0,24-6,613,683,343.803.705
 AGRX/AGILE THERAPEUTIC3/122,880,093,232,902,78752.804
 AGYS/AGILYSYS ORD3/1238,281,163,1238,4937,4182.041
 AGIO/AGIOS PHARMACEUTI3/1245,250-1,180-2,5446,49044,830520.039
 AGNC/AGNC INVESTMENT C3/1215,410,090,5915,5715,324.327.748
 API/AGORA ADR3/1239,4002,1305,7240,28037,8901.129.991
 AGFS/AGROFRESH SOLUTIO3/122,360,031,292,402,2921.816
 AIKI/AIKIDO PHARMA INC3/120,600,000,280,610,543.706.097
 ALRN/AILERON THERAPEUT3/121,04-0,01-0,951,071,02845.537
 ATSG/AIR TRANSPORT GR3/1230,470,742,4930,7629,42373.610
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY3/121,28000,09007,561,33001,1400176.575
 AKAM/AKAMAI TECH3/12104,090,630,61104,50102,50725.547
 AKTX/AKARI THERAP ADR3/121,860,2314,111,971,62913.018
 SONG/AKAZOO S A1/051,16-----
 AKCA/AKCEA THERAPEUTIC9/1018,17-----
 AKBA/AKEBIA THERAPEUTI3/123,06-0,05-1,613,173,033.611.349
 KERN/AKERNA ORD3/124,02-0,03-0,744,233,861.164.766
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES3/122,020-0,020-0,982,1201,960882.770
 AKTS/AKOUSTIS TECHNOLO3/127,680,162,137,757,40493.612
 ALRM/ALARM.COM3/1276,912,643,5577,8774,67324.974
 ALSK/ALASKA COMM SYSTE3/123,05-0,03-0,973,093,05680.790
 ALBO/ALBIREO PHARMA3/1237,710,060,1637,9836,92173.290
 ALDX/ALDEYRA THERAPEUT3/127,160,477,037,186,67464.874
 ALEC/ALECTOR INC3/1213,66-0,21-1,5114,1413,46523.577
 ALXN/ALEXION3/12121,06-1,69-1,38122,73120,111.045.300
 ALCO/ALICO3/1231,240,441,4331,6630,3312.008
 ALGN/ALIGN INC3/12511,005,521,09516,30505,30583.148
 /ALIMERA SCIENCES21/114,76-----
 ALIM/ALIMERA SCIENCES3/124,40-0,18-3,934,684,3644.838
 ALKS/ALKERMES INC3/1219,000,180,9619,2318,651.142.716
 ALLK/ALLAKOS ORD3/12105,097,687,88105,7996,34199.202
 ALGT/ALLEGIANT TRAVEL3/12180,676,543,76181,99175,66152.232
 ALNA/ALLENA PHARMACEUT3/121,310,086,501,331,241.783.953
 ARLP/ALLIANCE RESOURCE3/124,62-0,12-2,534,804,60625.761
 AESE/ALLIED ESPORTS3/121,06000,06006,001,11000,99002.795.454
 AHPI/ALLIED HEALTHCARE3/125,720,9319,425,904,772.387.640
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI3/129,960,060,6110,009,86111.389
 ALVR/ALLOVIR INC3/1244,073,628,9546,8540,00169.147
 MDRX/ALLSCRIPT 03/1214,08-0,09-0,6414,2914,052.143.052
 ALNY/ALNYLAM PHARMACEU3/12131,171,701,31132,87129,68299.558
 GOOGL/ALPHABET INC CL A3/121.821,84-3,13-0,171.843,831.817,001.214.581
 GOOG/ALPHABET INC CL C3/121.826,77-1,18-0,061.847,201.822,651.225.422
 ATEC/ALPHATEC HOLDINGS3/1210,940,484,5411,0410,32774.205
 ALPN/ALPINE IMMUNE SCI3/129,890,101,029,999,5737.964
 ALTR/ALTAIR ENGINEERIN3/1252,300,270,5253,7251,72254.077
 ATHE/ALTERITY THERAPEU3/121,48000,04002,781,62001,4217649.560
 ALT/ALTIMMUNE INC3/1212,830,988,2712,8911,701.698.562
 ASPS/ALTISOURCE PORTFO3/1212,95-0,23-1,7513,2412,9026.077
 AIMC/ALTRA HOLDINGS3/1254,47-2,61-4,5757,7454,31355.129
 /AMAG PHARMACEUTIC13/1113,75-----
 AMRN/AMARIN CORPORATIO3/124,930,091,865,064,845.891.776
 AMZN/AMAZON3/123.186,73-16,80-0,523.228,643.181,312.862.643
 AMBA/AMBARELLA INC3/1288,492,813,2890,1682,841.935.834
 /AMC NET3/1232,40-0,02-0,0633,0931,88641.684
 AMCI/AMCI ACQUISITION3/1212,130,625,3912,3011,852.012.714
 DOX/AMDOCS3/1265,74-0,26-0,3966,4865,48953.765
 AMED/AMEDISYS INC3/12245,61-1,82-0,74248,44244,0991.063
 UHAL/AMERCO3/12426,411,420,33431,01416,9737.762
 /AMERI HOLDINGS27/112,1700-----
 AMRH/AMERI HOLDINGS3/121,6600-0,1000-5,681,80001,62001.606.409
 CRMT US/AMERICA:S CAR-MAR3/12109,482,982,80110,60106,8937.415
 AAL/AMERICAN AIRLINES3/1216,091,238,2816,5015,16167.626.230
 /AMERICAN ELECTR T26/070,89-----
 AEP/AMERICAN ELECTRIC3/1284,74-1,13-1,3285,6984,222.590.300
 AOUT/AMERICAN OUTDOOR3/1213,67-0,23-1,6514,1513,55114.185
 APEI/AMERICAN PUBLIC3/1231,440,300,9631,4430,9931.856
 AMSWA/AMERICAN SOFTWARE3/1216,11-0,21-1,2916,4916,01113.344
 AMSC/AMERICAN SUPERCON3/1218,020,181,0118,2517,56343.424
 AMWD/AMERICAN WOODMARK3/1287,31-0,45-0,5189,7087,16148.277
 ABCB/AMERIS BANCORP3/1235,45-0,32-0,8935,8835,02296.581
 AMSF/AMERISAFE INC3/1254,470,000,0054,9454,0073.643
 AMGN/AMGEN3/12226,910,350,15228,45225,522.117.871
 FOLD/AMICUS THERAPEUTI3/1221,88-1,35-5,8123,2221,822.516.516
 AMKR/AMKOR TECH3/1214,86-0,08-0,5415,3414,851.340.957
 AMPH/AMPHASTAR PHARMAC3/1218,540,724,0418,6417,71341.867
 ASYS/AMTECH SYSTEMS3/126,960,162,357,006,61128.464
 AMRS/AMYRIS INC3/122,63-0,11-4,012,762,562.957.123
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES3/12139,75-0,91-0,65141,42139,331.730.439
 ANAB/ANAPTYSBIO INC3/1224,580-0,150-0,6124,79023,835182.140
 AVXL/ANAVEX LIFE SCIEN3/124,96-0,48-8,825,484,911.140.484
 ANDE/ANDERSONS INC/THE3/1223,12-0,32-1,3723,4622,7593.491
 ANGI/ANGI HOMESERVICES3/1211,730,000,0012,0011,592.054.122
 ANGO/ANGIODYNAMICS INC3/1214,140,261,8714,2013,80365.269
 ANIP/ANI PHARMACEUTICA3/1228,25-0,06-0,2128,6327,5847.058
 ANIK/ANIKA THERAPEUTIC3/1236,61-0,46-1,2436,9836,1654.905
 ANIX/ANIXA BIOSCIENCES3/122,81-0,10-3,442,902,7388.379
 ANNX/ANNEXON ORD3/1224,88-0,15-0,6025,3824,7248.869
 ANSS/ANSYS INC3/12337,542,610,78340,50332,65257.623
 ATRS/ANTARES PHARMA IN3/123,260,010,313,293,21802.738
 APA/APACHE CORP3/1213,740,634,8113,9612,978.343.082
 APLS/APELLIS PHARMACEU3/1247,522,094,6047,7445,041.010.967
 /APEX GLOBAL BRAND30/091,47-----
 /APEX GLOBAL BRAND4/095,9900-----
 APXT/APEX TECHNOLOGY3/1213,790,382,8314,5913,665.087.670
 APHA/APHRIA INC3/128,420,000,000,000,00130.576
 APOG/APOGEE ENTERPRISE3/1227,290,331,2227,6326,80149.676
 APEN/APOLLO ENDOSURGER3/123,980,297,864,223,6096.203
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT3/1211,270,131,1711,4111,11473.216
 APPF/APPFOLIO CL A ORD3/12161,232,301,45162,85158,9370.815
 APPN/APPIAN CORP3/12147,1010,847,96148,75131,661.864.763
 AAPL/APPLE INC3/12122,94-0,14-0,11123,78122,2178.582.693
 /APPLIED DNA SCIEN22/114,06-----
 APDN/APPLIED DNA SCIEN3/127,0100-0,3500-4,767,36006,9300207.351
 AGTC/APPLIED GENETIC3/124,67-0,33-6,605,174,63628.032
 AMAT/APPLIED MATERIALS3/1286,100,810,9587,0385,684.815.540
 AAOI/APPLIED OPTOELECT3/128,20-0,12-1,448,448,18533.764
 APLT/APPLIED THERAPEUT3/1220,66-0,25-1,2021,7620,3170.983
 AUVI/APPLIED UV3/125,290,091,735,335,21105.782
 /APPTIO INC CL A9/0137,97-----
 /APTEVO THERAPEUTI7/043,31-----
 APVO/APTEVO THERAPEUTI3/1245,99-1,77-3,7147,9845,57124.918
 APTX/APTINYX ORD3/123,84000,10002,673,93003,6000825.538
 APM/APTORUM GROUP A3/122,45-0,08-3,162,562,45194.827
 APTO/APTOSE BIOSCIENCE3/126,310,000,000,000,001.763
 AQMS/AQUA METALS INC3/121,18-0,03-2,481,231,13337.285
 AQB/AQUABOUNTY TECHNO3/126,3000,61010,726,6815,6202.922.185
 AQST/AQUESTIVE THERAP3/126,860,142,086,946,72357.130
 ABUS/ARBUTUS BIOPHARMA3/123,940,000,000,000,0013.434
 ABIO/ARCA BIOPHARMA3/124,26-0,01-0,234,354,21186.324
 /ARCA BIOPHARMA5/045,71-----
 RKDA/ARCADIA BIOSCIENC3/123,330,113,423,403,21136.879
 ARCB/ARCBEST CORP3/1243,590,601,4044,0442,67343.083
 ACGL/ARCH CAPITAL GROU3/1232,590,000,000,000,00664
 FUV/ARCIMOTO ORD3/1212,50-0,02-0,1613,7512,062.177.903
 ARCE/ARCO PLATFORM CL3/1237,46000,35000,9437,895036,3400623.289
 ARCT/ARCTURUS THERAPEU3/1299,3116,0119,22100,2382,241.363.490
 ARQT/ARCUTIS BIOTHERAP3/1226,650,903,5026,8325,82108.886
 ARDX/ARDELYX INC3/126,040-0,060-0,986,1306,000389.909
 ARNA/ARENA PHARMA INC3/1265,31-0,37-0,5666,6565,05306.334
 ARCC/ARES CAPITAL CORP3/1217,280,321,8917,3416,922.495.473
 ARGX/ARGENX SE3/12286,75-1,14-0,40290,72284,74295.034
 ARRY/ARRAY TECHNOLOGIE3/1235,85-1,75-4,6538,4535,6512.608.513
 ARWR/ARROWHEAD PHARMAC3/1263,98-0,74-1,1465,0063,50514.798
 ARTL/ARTELO BIOSCIENCE3/120,6200-0,0370-5,630,67000,59104.317.158
 ARVN/ARVINAS ORD3/1225,17-0,08-0,3225,7124,51403.344
 ASND/ASCENDIS PHARMA3/12164,92-3,33-1,98169,00164,92117.554
 AIA/ASIA 503/1283,920,841,0184,3983,79148.043
 APWC/ASIA PACIFIC WIRE3/122,20000,00000,000,00000,00003
 ASLN/ASLAN PHARMACEUTI3/121,840,042,221,981,771.112.358
 ASML/ASML HOLDING ADR3/12452,901,900,42459,22452,31675.462
 ASPU/ASPEN GROUP INC3/1211,740,464,0811,9611,2554.005
 AZPN/ASPEN TECHNOLOGY3/12132,650,720,55133,97130,27230.460
 AWH/ASPIRA WOMENS HEA3/124,68-0,10-2,094,804,62286.949
 ASMB/ASSEMBLY BIOSCIEN3/125,940,254,396,115,751.297.418
 ASRT/ASSERTIO THERA3/120,4171-0,0019-0,450,44990,41002.285.624
 ASTE/ASTEC INDUSTRIES3/1259,150,761,3059,6457,8595.053
 AZN/ASTRAZENECA PLC-S3/1252,78-0,61-1,1452,9652,257.884.938
 ALOT/ASTRONOVA ORD3/1211,0500,7907,7011,05010,26025.601
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP3/121,840,095,141,871,77336.591
 ASURD/ASURE SOFTWARE IN3/128,000,273,498,237,7042.231
 ATRA/ATARA BIOTHERAPEU3/1223,810,110,4624,2023,48623.528
 AVIR/ATEA PHARMACEUTIC3/1228,14-2,49-8,1331,3028,03170.723
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC3/1212,71-0,83-6,1313,6112,69860.110
 ATHX/ATHERSYS INC3/121,72-0,06-3,371,801,701.335.304
 ATHA/ATHIRA PHARMA ORD3/1224,380,512,1425,4623,17180.145
 AY/ATLANTICA YIELD3/1234,700,000,0035,0034,45476.461
 ATLC/ATLANTICUS HOLDIN3/1216,390,684,3316,8615,9013.519
 AAWW/ATLAS AIR WORLDWI3/1256,001,733,1956,9553,62668.475
 TEAM/ATLASSIAN CORP3/12226,19-1,80-0,79234,44225,952.006.430
 ATOM/ATOMERA INC3/129,830,060,6110,129,75177.057
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA THERAP3/121,51-0,00-0,331,581,461.108.425
 BCEL/ATRECA INC3/1215,11000,08000,5315,360014,5950100.244
 ATRC/ATRICURE3/1244,020,441,0144,1843,07309.685
 ATRI/ATRION CORPORATIO3/12615,306,291,03615,30595,009.057
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA3/124,540,337,844,634,20197.419
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES3/1228,360,281,0028,9228,25136.308
 AEYE/AUDIOEYE ORD3/1218,350,160,8818,8118,1972.610
 AUPH/AURINIA PHARMACEU3/1214,860,000,000,000,0011.052
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 EARS/AURIS MEDICAL HLD3/123,410,000,000,000,0033.526
 ADSK/AUTODESK3/12277,290,230,08279,79275,711.841.257
 AUTL/AUTOLUS THERAPEUT3/1210,560,666,6710,699,90135.082
 ADP/AUTOMATIC DATA PR3/12172,090,510,30173,33170,881.422.154
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT3/127,000,142,047,126,90251.218
 AVCO/AVALON GLOBOCARE3/121,21-0,02-1,631,271,21201.852
 ATXI/AVENUE THERAPEUTI3/123,35-0,04-1,183,473,33117.316
 /AVEO PHARMA21/025,32-----
 AVEO/AVEO PHARMA3/125,19-0,05-0,955,285,03339.302
 AVNW/AVIAT NETWORKS3/1235,7200,8302,3836,40134,19068.293
 CDMO/AVID BIOSERVICES3/1211,0601,56016,4211,59010,0402.360.395
 AVID/AVID TECHNOLOGY3/1212,080,010,0812,1511,82549.455
 AVGR/AVINGER INC3/120,32280,01264,060,33300,31634.849.527
 /AVINGER INC25/063,49-----
 /AVINGER INC1/026,27-----
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP3/1238,280,601,5939,5837,363.080.394
 RCEL/AVITA THERAPEUTIC3/1221,30-0,46-2,1121,9321,00155.255
 CVGW/AVO GROWERS3/1271,210,450,6472,2870,6357.158
 AVRO/AVROBIO3/1213,39-0,11-0,8113,6713,27299.475
 AWRE/AWARE INC3/123,350,154,693,483,16148.559
 ACLS/AXCELIS TECH INC3/1228,270,471,6928,8227,88255.612
 AXLA/AXCELLA HEALTH OR3/125,4000-0,0600-1,105,55995,390031.403
 AXGN/AXOGEN INC3/1215,860,563,6615,9414,88296.115
 AAXN/AXON ENTERPRISE3/12123,85-0,07-0,06126,62123,42312.169
 AXNX/AXONICS MODULATIO3/1243,130,932,2043,5341,15429.010
 AXSM/AXSOME THRPTCS3/1277,153,194,3177,8472,95424.852
 AXTI/AXT INC3/129,54-0,20-2,059,909,52232.341
 AYLA/AYALA PHARMACEUTI3/1210,500,454,4811,1610,5024.001
 AYRO/AYRO ORD3/126,82-0,43-5,937,576,703.728.833
 /AYTU BIOSCIENCE14/084,32-----
 AYTU/AYTU BIOSCIENCE3/120,87910,00580,660,91000,87101.510.724