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%
 CHRW/C.H. ROBINSON WOR15/0195,21-2,16-2,2297,9094,691.499.999
 CCCC/C4 THERAPEUTICS15/0138,31000,34000,9038,995036,5700214.758
 CCMP/CABOT MICRO15/01164,68-2,94-1,75165,93160,83232.408
 CDNS/CADENCE DESIGN SY15/01134,64-0,76-0,56136,15132,931.124.181
 CDZI/CADIZ INC15/0111,010,050,4611,0310,8086.743
 CZR/CAESARS ENTERTAIN15/0180,001,842,3580,1076,222.879.324
 CSTE/CAESARSTONE15/0113,03-0,29-2,1813,2313,01113.304
 CALM/CAL MAINE FOODS I15/0136,47-0,60-1,6237,2536,43320.806
 CLBS/CALADRIUS BIOSCIE15/011,570,010,641,591,50192.634
 CAMP/CALAMP CORP15/0110,39-0,22-2,0710,5110,10172.828
 CALA/CALITHERA BIOSCIE15/013,33-0,33-9,023,623,222.917.521
 CLMT/CALUMET SPECIALTY15/013,200,082,403,253,02127.219
 CLXT/CALYXT INC15/016,061,0220,346,195,12707.454
 /CAMBIUM LEARNING17/1214,48-----
 CMBM/CAMBIUM NETWORKS15/0128,60-0,90-3,0529,8628,10165.568
 CAMT/CAMTEK LTD15/0124,40-0,34-1,3724,7524,17110.660
 CAN/CANAAN ADR REP 1515/014,85-0,43-8,145,264,777.292.793
 CSIQ/CANADIAN SOLAR IN15/0151,27-4,35-7,8255,2351,042.352.365
 CGIX/CANCER GENETICS15/013,180,020,633,293,05172.859
 /CANCER GENETICS28/103,5500-----
 GOEV/CANOO CL A15/0116,90-0,54-3,1017,8816,714.438.011
 CGC/CANOPY GROWTH COR15/0133,39-1,23-3,5535,0832,817.768.987
 /CAPELLA EDUCATION31/07104,00-----
 /CAPITAL BANK FINA30/1141,75-----
 CPLP/CAPITAL PRODUCT15/019,61-0,06-0,629,809,3685.125
 /CAPITAL PRODUCTS2/0410,35-----
 CAPR/CAPRICOR THERAPEU15/014,990,153,105,154,621.250.779
 CPST/CAPSTONE TURBINE15/0111,94-0,16-1,3212,3410,82571.221
 /CAPSTONE TURBINE23/102,54-----
 CARA/CARA THERAPEUTICS15/0118,560,512,8318,7818,04515.340
 /CARBON BLACK7/1026,00-----
 CRDF/CARDIFF ONCOLOGY15/0113,4600-6,1100-31,2218,010013,42009.281.732
 CSII/CARDIOVASCULAR SY15/0144,67-0,99-2,1746,4944,44226.591
 CDLX/CARDLYTICS INC15/01115,44-6,17-5,07119,87113,69586.636
 CATM/CARDTRONICS INC15/0140,710,080,2040,8940,42777.139
 CDNA/CAREDX INC15/0188,151,321,5290,0384,23665.474
 CTRE/CARETRUST REIT INof15/0122,44-0,10-0,4422,6222,11817.995
 CARG/CARGURUS CL A15/0131,90-1,37-4,1233,6631,82632.287
 CG/CARLYLE GROUP INC15/0133,70-0,06-0,1833,8032,851.571.432
 PRTS/CARPARTS COM ORD15/0113,010-0,800-5,7913,91012,9701.678.378
 TAST/CARROLS RESTAURAN15/016,880,050,736,986,64288.923
 CARV/CARVER BANCORP IN15/017,4300-0,9700-11,558,05007,3000569.100
 CASA/CASA SYSTEMS INC15/017,89-0,02-0,258,157,75530.337
 /CASCADE BANCORP30/056,99-----
 /CASCADE MICRO24/0621,86-----
 /CASCADIAN THERAPE2/125,50-----
 CASY/CASEY S GENERAL15/01186,73-0,06-0,03188,28185,22218.466
 CASI/CASI PHARMACEUTIC15/013,390,061,803,453,30568.138
 SAVA/CASSAVA SCIENCES15/0110,570,090,8610,999,982.274.718
 CSTL/CASTLE BIOSCIENCE15/0174,14-1,48-1,9678,1673,35293.336
 CTRM/CASTOR MARITIME15/010,3356-0,0244-6,780,35100,3020160.681.579
 /CATABASIS PHARMA7/015,11-----
 CATB/CATABASIS PHARMAC15/012,61-0,10-3,692,732,47875.915
 /CATALYST BIOSCIEN14/027,83-----
 CBIO/CATALYST BIOSCIEN15/016,53-0,11-1,666,756,31331.824
 CPRX/CATALYST PHARMACE15/013,49-0,04-1,133,583,481.007.093
 CATY/CATHAY BANCORP IN15/0136,59-0,45-1,2137,0536,16326.302
 CVCO/CAVCO INDUSTRIES15/01188,301,570,84194,24184,8338.016
 CBAT/CBAK ENERGY TECHN15/016,60-0,11-1,647,126,206.968.758
 CDK/CDK GLOBAL15/0151,70-0,23-0,4452,1851,13467.021
 /CDTI ADVANCED MAT25/091,90-----
 CDW/CDW CORP15/01133,66-1,14-0,85134,64131,17809.544
 CECE/CECO ENVIRONMENTA15/017,630,010,137,657,35159.616
 CELC/CELCUITY ORD15/0112,600,857,2312,8611,737.369
 CLDX/CELLDEX15/0117,53-0,45-2,5018,2917,37438.261
 /CELLDEX13/025,53-----
 /CELLECT BIOTEC15/012,74000,01000,372,77072,620092.248
 APOP/CELLECT BIOTEC15/012,7201-0,0099-0,362,76002,65004.668
 /CELLECTAR BIOSCIE18/076,800-----
 CLRB/CELLECTAR BIOSCIE15/012,0200-0,0300-1,462,09001,99001.310.310
 CLLS/CELLECTIS SA15/0130,91-0,03-0,1032,6030,53594.095
 CBMG/CELLULAR BIOMEDIC15/0118,110,231,2918,1517,7621.725
 CLSN/CELSION CORP15/010,87-0,03-3,330,920,853.027.070
 /CELSION CORP1/062,59-----
 CELH/CELSIUS HOLDINGS15/0165,250,440,6767,7262,501.481.802
 CYAD/CELYAD ADR REP OR15/018,36-0,08-0,898,598,3010.192
 /CEMPRA INC3/112,32-----
 /CEMTREX INC14/062,69-----
 CETX/CEMTREX INC15/011,57-0,03-1,881,651,511.382.298
 CDEV/CENTENNIAL RESOUR15/012,490,000,202,542,328.629.671
 /CENTRAL EUROPEAN12/104,57-----
 CENTA/CENTRAL GARDEN &15/0137,80-0,40-1,0538,4437,68145.618
 CENT/CENTRAL GARDEN &15/0140,98-0,08-0,1941,3440,6848.710
 CENX/CENTURY ALUMINIUM15/0113,10-0,55-4,0313,4012,89655.841
 CNTY/CENTURY CASINOS I15/017,300,000,007,457,17354.409
 /CENVEO INC12/020,18-----
 CRNT/CERAGON NETWORKS15/014,851,7053,976,302,9337.114.303
 CERC/CERECOR INC15/012,710-0,040-1,452,7602,6501.046.671
 CRNC/CERENCE INC15/01120,256,275,50120,86113,811.055.360
 /CERES INC29/070,40-----
 CERN/CERNER CORP15/0180,21-0,12-0,1580,4779,081.440.965
 CERU/CERULEAN PHARMA19/070,66-----
 CERS/CERUS CORPORATION15/017,25-0,30-3,977,867,222.188.162
 /CESCA THERAPEUTIC6/063,38-----
 CEVA/CEVA INC15/0153,93-1,74-3,1355,3552,84233.193
 CSBR/CHAMPIONS ONCOLOG15/0111,240,010,0911,3410,9712.375
 CHNG/CHANGE HEALTHCARE15/0124,000,080,3324,0423,903.182.836
 HOTR/CHANTICLEER23/053,03-----
 CTHR/CHARLES AND COLVA15/011,350,032,271,371,30202.094
 GTLS/CHART INDUSTRIES15/01134,88-2,26-1,65138,93128,16373.127
 CHTR/CHARTER COMM15/01628,915,820,93634,08617,021.089.858
 CHEK/CHECK CAP LTD15/011,70-0,15-8,111,921,5713.593.608
 CHKP/CHECK POINT15/01127,61-1,02-0,79129,09127,061.167.883
 CMPI/CHECKMATE PHARMAC15/0113,24-0,44-3,2213,9013,1422.828
 CKPT/CHECKPOINT THERAP15/013,35-0,02-0,593,453,23614.409
 CAKE/CHEESECAKE FACTOR15/0141,220,370,9142,2040,111.200.878
 CHTP/CHELSEA THERAPEUT23/066,52-----
 CEMI/CHEMBIO DIAGNOSTI15/015,91000,02000,346,08005,62001.576.416
 CCXI/CHEMOCENTRYX INC15/0162,02-1,37-2,1663,8860,79361.866
 CHFS/CHF SOLUTIONS INC15/018,33000,08000,978,38797,962792.651
 /CHF SOLUTIONS INC17/108,990-----
 /CHF SOLUTIONS INC20/107,0327-----
 /CHF SOLUTIONS INC24/018,37-----
 CHMA/CHIASMA INC15/013,92-0,02-0,514,033,881.538.414
 PLCE/CHILDRENS PLACE15/0157,27-1,53-2,6058,7055,78616.911
 CMRX/CHIMERIX15/017,94-0,16-1,988,127,75555.474
 /CHINA ADVANCD CNT15/013,400-----
 CAAS/CHINA AUTOMOTIVE15/016,96-0,29-4,007,306,70245.699
 CBPO/CHINA BIOLOGIC PR15/01118,340,280,24118,64117,85106.565
 JRJC/CHINA FINANCE15/018,62-0,23-2,609,038,4035.218
 CIH/CHINA INDEX HOLD15/012,0400-0,0100-0,492,08002,040031.172
 CPBY/CHINA INFORMATION15/010,96-----
 CJJD/CHINA JO-JO DRUGS15/011,10-0,01-0,901,141,07508.546
 CHNR/CHINA NATURAL RES15/011,710,063,321,741,541.197.058
 /CHINA RECYCLING8/111,27-----
 /CHINA RECYCLING20/042,850-----
 CREG/CHINA RECYCLING E15/016,1400-0,0400-0,656,81006,0700433.823
 SXTC/CHINA SXT PHARMS15/010,58-0,05-8,360,630,556.888.536
 PLIN/CHINA XIANGTAI15/011,01000,02102,121,02000,95011.625.335
 CCIH/CHINACACHE INTERN17/050,88-----
 CD/CHINDATA GROUP HO15/0117,66000,08000,4617,880017,60001.113.616
 KDNY/CHINOOK THERAPEUT15/0115,20-0,57-3,6115,7614,9183.904
 CDXC/CHROMADEX CORP15/014,670,010,214,754,64170.613
 CHDN/CHURCHILL DOWN15/01207,330,110,05210,10202,73161.015
 CHUY/CHUYS HOLDING15/0133,172,829,2934,1032,00283.179
 CDTX/CIDARA THERAPEUTI15/012,35-0,05-2,082,432,31392.688
 CIIC/CIIG MERGER CL A15/0129,970,632,1531,9729,373.776.921
 CMPR/CIMPRESS PLC15/0193,8000-1,4800-1,5594,930091,370058.733
 CINF/CINCINNATIof15/0193,700,210,2294,8592,29898.686
 CIDM/CINEDIGM CORP15/010,8260-0,0049-0,590,88000,79408.816.210
 CTAS/CINTAS CORP15/01326,07-1,07-0,33328,88321,61620.772
 CRUS/CIRRUS LOGIC INC15/0198,761,211,2499,3495,16481.026
 CSCO/CISCO SYSTEMS15/0145,430,280,6245,6544,8829.581.924
 CTRN/CITI TRENDS INC15/0161,63-0,79-1,2763,5060,54193.205
 CTXR/CITIUS PHARMACEUT15/011,1300-0,0100-0,881,16001,0900513.329
 CTXS/CITRIX15/01132,000,010,01132,96130,541.001.393
 CLAR/CLARUS CORP15/0115,69-0,25-1,5715,8915,31139.455
 CLNE/CLEAN ENERGY F C15/019,81-0,40-3,9210,159,517.703.951
 CLSK/CLEANSPARK INC15/0131,15-4,56-12,7735,1930,324.539.673
 /CLEANTECH SOLUTIO26/043,89-----
 CLFD/CLEARFIELD INC15/0127,34-0,52-1,8727,8426,5356.349
 CLPT/CLEARPOINT NEURO15/0117,50001,740011,0417,990015,3000448.655
 CLSD/CLEARSIDE BIOMEDI15/014,01-0,19-4,524,303,681.203.493
 CLIR/CLEARSIGN TECHNOL15/013,93000,02000,514,10003,8100265.301
 /CLEMENTIA PHARMAC1/0426,17-----
 CBLI/CLEVELAND BIOLABS15/013,55-0,10-2,743,743,49251.676
 WCLD/CLOUD COMPUTING15/0153,9100-0,6100-1,1255,265753,8200271.634
 SKYY/CLOUD COMPUTING15/0196,58-1,05-1,0898,2095,98367.987
 CLOV/CLOVER HEALTH INV15/0113,24-0,77-5,5014,1813,1012.622.510
 CLVS/CLOVIS ONCOLOGY I15/015,58-0,38-6,385,985,575.200.966
 CLPS/CLPS INC15/013,35-0,13-3,743,473,34118.821
 CMLFU/CM LIFE SCIENCES15/0112,74-0,37-2,8213,1612,42210.614
 CME/CME GROUP INCof15/01191,82-2,32-1,20193,68191,141.352.842
 CCNE/CNB FINANCIAL15/0123,52-0,29-1,2223,7522,9636.042
 HEWG/CNCY HDGD GERNANY15/0129,61-0,44-1,4629,7329,45113.652
 CODX/CO DIAGNOSTICS15/0110,540,383,7411,1810,362.078.227
 COKE/COCA-COLA BOTTLIN15/01255,18-3,39-1,31260,97254,2823.136
 COCP/COCRYSTAL PHARMA15/011,51-0,02-1,311,591,501.634.748
 CODA/CODA OCTOPUS15/015,80-0,16-2,686,005,7630.294
 CDXS/CODEXIS INC15/0125,30-0,35-1,3626,0024,56669.531
 CDAK/CODIAK BIOSCIENCE15/0128,3000-1,4300-4,8130,000027,3200119.813
 JVA/COFFEE HOLDING CO15/014,660,051,084,694,4339.568
 COGT/COGENT BIOSCIENCE15/0111,900,000,0012,3511,75196.977
 /COGENT BIOSCIENCE10/1111,09-----
 CCOI/COGENT COMM GROUP15/0159,54-0,81-1,3460,6159,26225.757
 CGNX/COGNEX CORP15/0184,04-2,52-2,9187,0083,96936.837
 CTSH/COGNIZANT TECH SO15/0180,240,190,2480,5979,192.130.209
 COHR/COHERENT INC15/01151,95-3,45-2,22153,90144,85211.993
 CHRS/COHERUS BIOSCIENC15/0117,73-0,26-1,4518,2817,67733.618
 COHU/COHU INC15/0145,22-1,05-2,2746,6044,83411.940
 /COLDWATER CREEK I22/040,06-----
 CGRO/COLLECTIVE GROWTH15/0113,7400-0,6900-4,7814,429213,5000865.483
 CLCT/COLLECTORS UNIVER15/0177,480,080,1077,7777,00343.151
 COLL/COLLEGIUM PHARMA15/0124,061,777,9424,3822,88582.236
 CIGI/COLLIERS INTERNATof15/0187,340,670,7787,7085,4329.524
 CSCW/COLOR STAR TECHNO15/010,7903-0,0736-8,520,85000,77007.582.324
 COLM/COLUMBIA SPORTSWE15/0192,80-1,29-1,3793,9492,24187.422
 CMCO/COLUMBUS MCKINNON15/0140,48-0,77-1,8741,2639,5364.225
 CMCSA/COMCAST CORP CL-A15/0148,69-0,89-1,8049,2648,1525.874.344
 CBSH/COMMERCE BANCSHAR15/0170,50-1,01-1,4171,3269,72473.907
 CVGI/COMMERCIAL VEHICL15/018,73-0,15-1,699,018,39253.566
 COMM/COMMSCOPE HOLDING15/0114,72-0,23-1,5414,9414,361.514.224
 CVLT/COMMVAULT SYSTEMS15/0157,480,250,4457,9556,53259.747
 CMPS/COMPASS PATHWAYS15/0142,50-0,33-0,7745,1941,95209.207
 CGEN/COMPUGEN LTD.15/0113,01-0,50-3,7014,2213,001.134.512
 CPSI/COMPUTER PROGRAMS15/0129,04-0,84-2,8129,6828,8765.083
 SCOR/COMSCORE15/013,500,154,483,543,27705.670
 CMTL/COMTECH TELECOMMU15/0122,06-0,27-1,2122,2321,70148.259
 /CONATUS PHARMACEU26/050,5560-----
 CNXC/CONCENTRIX15/01120,23-2,60-2,12123,30117,89198.834
 CNCE/CONCERT PHARMACEU15/0111,85-0,51-4,1312,3811,53222.571
 /CONCORDIA INTL CO7/060,19-----
 CNDT/CONDUENT INC15/014,81000,00000,004,89004,68001.257.053
 CFMS/CONFORMIS ORD15/011,220,1817,311,371,058.151.022
 CNMD/CONMED CORP.7/02101,41-----
 CONN/CONN:S INC15/0114,410,060,4214,6814,02229.182
 CNSL/CONSOLIDATED COMM15/015,51-0,12-2,135,625,31454.087
 CWCO/CONSOLIDATED WATE15/0113,080,040,3113,1212,7298.579
 CNST/CONSTELLATION PHA15/0132,182,518,4632,3529,16869.859
 WISH/CONTEXTLOGIC INC15/0124,84-3,30-11,7127,1024,409.461.232
 /CONTRAFECT CORP5/027,490-----
 CFRX/CONTRAFECT CORP15/015,17-0,02-0,395,235,03193.055
 /CONTRAVIR PHARMA5/065,0000-----
 /CONTRAVIR PHARMA30/051,88-----
 CNVR/CONVERSANT INC10/1234,44-----
 CPRT/COPART INC15/01115,78-1,48-1,26116,52113,591.357.558
 CRBP/CORBUS PHARMACEUT15/011,740,000,001,861,6011.759.571
 CORT/CORCEPT THERAP I15/0128,140,521,8828,3627,48607.390
 IXUS/CORE TOT INT STK15/0169,10-1,01-1,4469,4368,762.338.150
 CORE/CORE-MARK HOLDING15/0132,39-0,77-2,3233,3032,00216.591
 /CORIUM INTERNATIO26/1112,68-----
 CRSR/CORSAIR GAMING15/0138,13-2,17-5,3840,2037,262.487.773
 CRVL/CORVEL CORP15/01105,510,130,12107,04103,9433.149
 CRVS/CORVUS PHARMACEUT15/014,0600-0,0700-1,694,32504,0000257.516
 COSI/COSI INC7/100,03-----
 CSGP/COSTAR GROUP INC15/01853,72-14,56-1,68877,66851,80211.720
 COST/COSTCO WHOLESALE15/01362,16-0,19-0,05364,90360,802.324.442
 COUP/COUPA SOFTWARE15/01328,76-11,24-3,31345,77327,481.183.114
 CVET/COVETRUS ORD15/0136,88-1,54-4,0138,2736,011.018.611
 COWN/COWEN CL A15/0129,98-0,01-0,0330,7229,08867.234
 CPSH/CPS TECHNOLOGIES15/0110,070,151,5110,919,613.864.451
 CRAI/CRA INTERNATIONAL15/0157,80-1,62-2,7359,8657,3840.328
 CBRL/CRACKER BARREL OL15/01141,06-2,03-1,42142,72138,71247.834
 CREX/CREATIVE REALITIE15/011,580,042,601,591,49283.166
 CREE/CREE INC15/01117,16-6,37-5,16123,21115,101.977.381
 CRESY/CRESUD S.A.-SPONS15/015,840,325,805,905,37300.649
 CRNX/CRINETICS PHARMAC15/0114,21-0,57-3,8615,1314,1162.566
 CRSP/CRISPR THERAPEUTI15/01199,88-10,16-4,84220,20199,013.986.576
 CRTO/CRITEO SA-SPON15/0119,490,130,6719,6618,61367.072
 CROX/CROCS INC15/0175,19-0,82-1,0876,2073,67789.726
 CRON/CRONOS GROUP INC15/0110,93-0,33-2,9311,7510,819.155.202
 CCRN/CROSS COUNTRY HEA15/019,11-0,08-0,879,239,06148.356
 CRWD/CROWDSTRIKE15/01219,51-6,11-2,71230,05218,753.615.599
 CYRX/CRYOPORT ORD15/0164,04-3,31-4,9167,3162,00851.655
 CSGS/CSG SYSTEMS INTER15/0143,18-0,42-0,9643,8843,06162.738
 CCLP/CSI COMPRESSCO LP15/011,20-0,03-2,441,231,16138.276
 CSPIE/CSP INC15/0111,431,039,9011,4410,2521.467
 CSWI/CSW INDUSTRIALS I15/01124,860,580,47125,39121,8160.465
 CSX/CSX CORP15/0193,42-0,07-0,0793,8391,904.006.361
 CTIC/CTI BIOPHARMAof15/013,24-0,05-1,523,393,23362.782
 /CTI BIOPHARMA4/013,97-----
 CUE/CUE BIOPHARMA15/0112,61-0,12-0,9413,1012,50248.993
 CGEM/CULLINAN ONCOLOGY15/0135,0800-2,4200-6,4538,460034,1600238.979
 CPIX/CUMBERLAND PHARMA15/013,24-0,00-0,153,283,2218.643
 CVAC/CUREVAC BV15/01100,35-0,24-0,24103,6098,27401.165
 CURI/CURIOSITYSTREAM15/0118,00001,15006,8218,280017,17001.440.360
 /CURIS INC31/052,78-----
 CRIS/CURIS INC15/0112,801,018,5712,8311,523.835.070
 CUTR/CUTERA INC15/0125,360,461,8526,0024,36145.022
 CVBF/CVB FINANCIAL COR15/0121,11-0,34-1,5621,6020,96628.061
 CVV/CVD EQUIPMENT COR15/014,56-0,14-2,984,824,4177.294
 CYBR/CYBERARK SOFTWARE15/01160,001,801,14162,85156,12606.291
 CYBE/CYBEROPTICS CORP15/0125,670,562,2325,8124,25119.757
 /CYCLACEL PHARMACE16/046,80-----
 CYCC/CYCLACEL PHARMACE15/017,35-1,66-18,429,027,151.040.214
 CYCN/CYCLERION THERAPE15/013,22-0,20-5,853,543,08509.428
 CBAY/CYMABAY THERAPEUT15/016,09-0,12-1,936,306,02667.261
 CYRN/CYREN15/011,220,097,961,261,102.079.034
 CONE/CYRUSONE REIT15/0172,332,022,8772,4970,29685.943
 CYTK/CYTOKINETICS INC15/0118,96-0,84-4,2420,4618,89743.101
 CTMX/CYTOMX THERAPEUTI15/017,930,081,028,347,83505.739
 /CYTORI THERAPEUTI25/052,44-----
 CTSO/CYTOSORBENTS ORD15/018,58-0,24-2,728,908,53280.187
 /CYTRX CORP3/112,16-----