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 WOR25/09102,360,560,55102,83100,97848.326
 CCMP/CABOT MICRO25/09137,680,600,44138,00134,01121.378
 CDNS/CADENCE DESIGN SY25/09103,721,601,57104,13100,882.412.480
 CDZI/CADIZ INC25/099,560,171,819,589,3557.137
 CZR/CAESARS ENTERTAIN25/0957,074,207,9457,6154,264.517.735
 CSTE/CAESARSTONE25/099,28-0,19-2,019,479,2371.820
 CALM/CAL MAINE FOODS I25/0938,940,080,2139,5638,65664.191
 CLBS/CALADRIUS BIOSCIE25/091,750,095,421,781,6497.359
 CAMP/CALAMP CORP25/097,33-0,56-7,108,547,23687.359
 CALA/CALITHERA BIOSCIE25/093,36-0,04-1,323,533,34807.865
 CLMT/CALUMET SPECIALTY25/092,720,020,742,722,6550.904
 CLXT/CALYXT INC25/096,12-0,11-1,776,205,9646.191
 /CAMBIUM LEARNING17/1214,48-----
 CAMT/CAMTEK LTD25/0915,000,171,1515,1014,6237.377
 CSIQ/CANADIAN SOLAR IN25/0932,182,287,6332,3729,772.656.760
 CGIX/CANCER GENETICS25/093,820,092,413,903,7030.756
 /CANCER GENETICS28/103,5500-----
 /CAPELLA EDUCATION31/07104,00-----
 /CAPITAL BANK FINA30/1141,75-----
 CPLP/CAPITAL PRODUCT25/096,510,233,666,586,2280.511
 /CAPITAL PRODUCTS2/0410,35-----
 CAPR/CAPRICOR THERAPEU25/095,300,326,435,335,01493.082
 /CAPSTONE TURBINE23/102,54-----
 CPST/CAPSTONE TURBINE25/094,140,143,504,273,9676.560
 CARA/CARA THERAPEUTICS25/0912,94-0,40-3,0013,4212,91444.030
 /CARBON BLACK7/1026,00-----
 CRDF/CARDIFF ONCOLOGY25/0911,38000,67006,2611,600010,2901703.957
 CSII/CARDIOVASCULAR SY25/0936,450,792,2236,5535,45204.271
 CDLX/CARDLYTICS INC25/0967,923,134,8368,2064,20366.617
 CATM/CARDTRONICS INC25/0919,51-0,04-0,2019,7919,08439.302
 CDNA/CAREDX INC25/0932,771,896,1232,8630,84813.737
 CTRE/CARETRUST REIT IN25/0917,280,261,5617,3216,672.427.831
 CARG/CARGURUS CL A25/0921,94-0,04-0,2022,1921,592.853.981
 CG/CARLYLE GROUP INC25/0923,690,120,5123,9623,481.096.443
 PRTS/CARPARTS COM ORD25/0911,170-0,080-0,7111,41010,7401.219.358
 TAST/CARROLS RESTAURAN25/096,310,010,166,466,18281.639
 CARV/CARVER BANCORP IN25/097,18001,620029,147,49005,48003.470.064
 CASA/CASA SYSTEMS INC25/093,78-0,02-0,533,833,65202.718
 /CASCADE BANCORP30/056,99-----
 /CASCADE MICRO24/0621,86-----
 /CASCADIAN THERAPE2/125,50-----
 CASY/CASEY S GENERAL25/09173,671,180,68173,95171,28181.527
 CASI/CASI PHARMACEUTIC25/091,520,010,661,541,46132.644
 SAVA/CASSAVA SCIENCES25/0911,471,7618,1312,349,8213.904.174
 CSTL/CASTLE BIOSCIENCE25/0949,62-0,13-0,2652,1949,38159.792
 CTRM/CASTOR MARITIME25/090,1476-0,0019-1,270,15550,14509.144.115
 /CATABASIS PHARMA7/015,11-----
 CATB/CATABASIS PHARMAC25/096,29000,28004,666,34006,000083.061
 /CATALYST BIOSCIEN14/027,83-----
 CBIO/CATALYST BIOSCIEN25/094,460,184,214,484,2766.371
 CPRX/CATALYST PHARMACE25/093,160,082,763,203,06901.510
 CATY/CATHAY BANCORP IN25/0921,290,150,7121,4020,78267.912
 CVCO/CAVCO INDUSTRIES25/09174,20-2,30-1,30176,40169,5377.817
 CBAK/CBAK ENERGY TECHN25/092,451,1081,483,751,94198.508.979
 CDK/CDK GLOBAL25/0943,611,112,6143,9042,19975.636
 /CDTI ADVANCED MAT25/091,90-----
 CDW/CDW CORP25/09112,742,312,09112,86109,67688.627
 CECE/CECO ENVIRONMENTA25/097,140,101,427,376,9560.080
 CELC/CELCUITY ORD25/095,80-0,44-6,976,245,667.434
 /CELLDEX13/025,53-----
 CLDX/CELLDEX25/0912,800,715,8712,9711,88577.683
 /CELLECT BIOTEC25/092,2500-0,2400-9,642,34002,1400174.974
 APOP/CELLECT BIOTEC25/092,2500-0,2400-9,642,31002,140018.251
 /CELLECTAR BIOSCIE18/076,800-----
 CLRB/CELLECTAR BIOSCIE25/091,19000,02001,711,21001,179794.945
 CLLS/CELLECTIS SA25/0917,850,502,8817,8617,2694.184
 CBMG/CELLULAR BIOMEDIC25/0918,430,110,6018,4918,2526.264
 /CELSION CORP1/062,59-----
 CLSN/CELSION CORP25/090,730,011,710,760,70460.067
 CELH/CELSIUS HOLDINGS25/0919,760,221,1320,0919,19355.447
 CYAD/CELYAD ADR REP OR25/099,190,020,239,219,124.402
 /CEMPRA INC3/112,32-----
 /CEMTREX INC14/062,69-----
 CETX/CEMTREX INC25/090,972-0,048-4,701,0100,960860.035
 CDEV/CENTENNIAL RESOUR25/090,58-0,02-2,890,620,583.312.261
 CETV/CENTRAL EUROPEAN25/094,24-0,02-0,354,264,15232.120
 CENT/CENTRAL GARDEN &25/0937,800,571,5338,0037,2275.499
 CENTA/CENTRAL GARDEN &25/0934,230,170,5034,4933,80139.610
 CENX/CENTURY ALUMINIUM25/097,11-0,16-2,207,287,03880.427
 CNTY/CENTURY CASINOS I25/095,540,254,735,595,30283.306
 /CENVEO INC12/020,18-----
 CRNT/CERAGON NETWORKS25/092,370,104,412,382,29231.011
 CERC/CERECOR INC25/092,4300,1808,002,4402,260246.867
 CRNC/CERENCE INC25/0948,051,002,1349,2947,17760.823
 /CERES INC29/070,40-----
 CERN/CERNER CORP25/0969,311,832,7169,5166,921.319.215
 CERU/CERULEAN PHARMA19/070,66-----
 CERS/CERUS CORPORATION25/096,080,183,056,095,861.103.465
 /CESCA THERAPEUTIC6/063,38-----
 CEVA/CEVA INC25/0937,680,401,0738,0137,18151.434
 CSBR/CHAMPIONS ONCOLOG25/099,350,283,099,569,1514.410
 CHNG/CHANGE HEALTHCARE25/0913,960,261,9014,1113,66887.539
 HOTR/CHANTICLEER23/053,03-----
 CTHR/CHARLES AND COLVA25/090,82-0,00-0,520,830,8055.712
 GTLS/CHART INDUSTRIES25/0968,323,034,6468,5764,78312.388
 CHTR/CHARTER COMM25/09614,232,780,45617,40606,111.072.822
 CHEK/CHECK CAP LTD25/090,340,025,260,350,31583.516
 CHKP/CHECK POINT25/09120,192,011,70120,82117,62575.778
 CKPT/CHECKPOINT THERAP25/092,810,072,552,852,68732.791
 CAKE/CHEESECAKE FACTOR25/0926,76-1,51-5,3428,2426,472.608.851
 CHTP/CHELSEA THERAPEUT23/066,52-----
 CEMI/CHEMBIO DIAGNOSTI25/094,67500,505012,114,73004,17002.113.301
 CCXI/CHEMOCENTRYX INC25/0952,741,042,0153,5051,31493.020
 /CHF SOLUTIONS INC24/018,37-----
 /CHF SOLUTIONS INC17/108,990-----
 CHFS/CHF SOLUTIONS INC25/090,29230,00020,070,29400,28004.220.176
 CHMA/CHIASMA INC25/094,460,071,594,554,32258.193
 PLCE/CHILDRENS PLACE25/0927,390,481,7827,5126,56713.816
 CMRX/CHIMERIX25/092,62-0,01-0,382,672,55308.694
 /CHINA ADVANCD CNT15/013,400-----
 CAAS/CHINA AUTOMOTIVE25/092,950,000,003,112,9314.325
 CBPO/CHINA BIOLOGIC PR25/09110,50-0,09-0,08110,97110,0091.030
 JRJC/CHINA FINANCE25/097,510,121,628,137,11150.197
 CPBY/CHINA INFORMATION15/010,96-----
 CJJD/CHINA JO-JO DRUGS25/090,93-0,00-0,480,970,92166.305
 CHNR/CHINA NATURAL RES25/091,100,066,131,241,071.222.114
 /CHINA RECYCLING20/042,850-----
 /CHINA RECYCLING8/111,27-----
 CREG/CHINA RECYCLING E25/093,08000,420015,793,98002,86007.300.224
 SXTC/CHINA SXT PHARMS25/090,25-0,01-2,630,270,251.167.000
 PLIN/CHINA XIANGTAI25/090,66520,00090,140,68000,6501171.964
 CCIH/CHINACACHE INTERN17/050,88-----
 CNET/CHINANET ONLINE H25/091,210,087,081,221,10103.068
 CDXC/CHROMADEX CORP25/094,030,020,504,093,96116.979
 CHDN/CHURCHILL DOWN25/09169,7221,3014,35170,75153,00694.394
 CHUY/CHUYS HOLDING25/0919,02-0,22-1,1419,5618,8693.288
 CDTX/CIDARA THERAPEUTI25/092,990,134,553,032,87106.523
 CMPR/CIMPRESS PLC25/0972,30001,11001,5673,080070,040084.296
 CINF/CINCINNATI25/0976,870,560,7377,1274,54627.639
 CIDM/CINEDIGM CORP25/090,58000,02364,240,59500,54502.719.201
 CTAS/CINTAS CORP25/09327,178,532,68328,46314,78425.857
 CRUS/CIRRUS LOGIC INC25/0963,021,512,4563,1560,82912.257
 CSCO/CISCO SYSTEMS25/0938,450,601,5938,5437,6222.966.645
 CTRN/CITI TRENDS INC25/0923,871,094,7823,9922,68234.044
 CTXR/CITIUS PHARMACEUT25/091,00000,04004,171,01000,9693224.662
 CTXS/CITRIX25/09136,132,281,70136,76133,34749.512
 CLAR/CLARUS CORP25/0913,550,040,3013,7113,2966.298
 CLNE/CLEAN ENERGY F C25/092,41-0,09-3,602,512,39991.348
 CLSK/CLEANSPARK INC25/0911,75000,52004,6312,120010,77001.350.293
 /CLEANTECH SOLUTIO26/043,89-----
 CLFD/CLEARFIELD INC25/0919,030,311,6619,5718,4556.437
 CLSD/CLEARSIDE BIOMEDI25/091,560,117,591,561,4862.245
 CLIR/CLEARSIGN TECHNOL25/092,1900-0,0200-0,902,31002,1424106.823
 /CLEMENTIA PHARMAC1/0426,17-----
 CBLI/CLEVELAND BIOLABS25/092,020,126,322,051,86168.156
 SKYY/CLOUD COMPUTING25/0976,951,592,1177,2475,07320.691
 CLVS/CLOVIS ONCOLOGY I25/095,880,183,255,935,584.424.276
 CLPS/CLPS INC25/092,940,103,522,962,7841.251
 CME/CME GROUP INC25/09166,782,851,74166,99163,231.337.727
 CCNE/CNB FINANCIAL25/0914,35-0,11-0,7614,5214,1236.276
 HEWG/CNCY HDGD GERNANY25/0927,42-0,08-0,2827,4426,99669.480
 CODX/CO DIAGNOSTICS25/0914,340,564,0614,4813,541.483.604
 COKE/COCA-COLA BOTTLIN25/09240,160,430,18240,85236,3615.417
 COCP/COCRYSTAL PHARMA25/090,920,022,260,950,89478.278
 CODA/CODA OCTOPUS25/095,42-0,11-1,995,625,3429.479
 CDXS/CODEXIS INC25/0911,810,131,1112,0111,67287.510
 JVA/COFFEE HOLDING CO25/093,230,000,003,273,1523.024
 CCOI/COGENT COMM GROUP25/0959,07-0,64-1,0759,9658,72440.020
 CGNX/COGNEX CORP25/0961,650,460,7562,0861,01875.744
 CTSH/COGNIZANT TECH SO25/0968,081,181,7668,3266,502.758.064
 COHR/COHERENT INC25/09107,651,381,30107,82105,01147.024
 CHRS/COHERUS BIOSCIENC25/0918,410,422,3318,6817,99575.271
 COHU/COHU INC25/0916,800,040,2417,1716,43154.937
 /COLDWATER CREEK I22/040,06-----
 CLCT/COLLECTORS UNIVER25/0950,931,032,0651,1349,5447.359
 COLL/COLLEGIUM PHARMA25/0918,490,724,0518,5117,51266.431
 CIGI/COLLIERS INTERNAT25/0965,822,473,9066,2863,04180.925
 HHT/COLOR STAR TECHNO25/090,51360,04369,280,54310,43555.425.069
 COLM/COLUMBIA SPORTSWE25/0990,100,050,0690,3889,04265.734
 CMCO/COLUMBUS MCKINNON25/0932,920,341,0433,2232,3052.170
 CMCSA/COMCAST CORP CL-A25/0946,150,450,9846,3345,2212.555.978
 CBSH/COMMERCE BANCSHAR25/0954,070,310,5854,4153,03214.347
 CVGI/COMMERCIAL VEHICL25/095,12-0,17-3,215,465,04520.170
 COMM/COMMSCOPE HOLDING25/098,490,060,718,548,252.940.888
 CVLT/COMMVAULT SYSTEMS25/0940,060,220,5640,3839,71213.053
 CGEN/COMPUGEN LTD.25/0916,090,583,7416,2415,281.703.902
 CPSI/COMPUTER PROGRAMS25/0926,490,602,3226,8925,6850.148
 SCOR/COMSCORE25/091,980,031,542,061,93270.511
 CMTL/COMTECH TELECOMMU25/0913,20-0,12-0,9013,5512,96295.299
 /CONATUS PHARMACEU26/050,5560-----
 CNCE/CONCERT PHARMACEU25/098,93-0,32-3,469,428,69182.123
 /CONCORDIA INTL CO7/060,19-----
 CNDT/CONDUENT INC25/093,09000,05001,643,12003,00001.382.546
 CFMS/CONFORMIS ORD25/090,85-0,02-2,800,870,84181.070
 CNMD/CONMED CORP.7/02101,41-----
 CONN/CONN:S INC25/0910,310,222,1810,349,87304.187
 CNSL/CONSOLIDATED COMM25/095,610,030,545,645,44424.674
 CWCO/CONSOLIDATED WATE25/0910,780,252,3710,7910,5336.596
 CNST/CONSTELLATION PHA25/0919,441,387,6119,6617,55521.543
 /CONTRAFECT CORP5/027,490-----
 CFRX/CONTRAFECT CORP25/095,150,020,395,305,09161.057
 /CONTRAVIR PHARMA30/051,88-----
 /CONTRAVIR PHARMA5/065,0000-----
 CNVR/CONVERSANT INC10/1234,44-----
 CPRT/COPART INC25/09104,262,252,21104,73101,821.014.936
 CRBP/CORBUS PHARMACEUT25/091,560,021,621,701,534.217.793
 CORT/CORCEPT THERAP I25/0917,090,321,8817,3016,60605.844
 IXUS/CORE TOT INT STK25/0957,490,140,2457,5256,661.846.631
 CORE/CORE-MARK HOLDING25/0928,250,612,2128,3827,50335.210
 /CORIUM INTERNATIO26/1112,68-----
 CRSR/CORSAIR GAMING25/0917,251,6710,7218,3315,774.579.824
 CRVL/CORVEL CORP25/0983,120,971,1883,8081,7635.649
 CRVS/CORVUS PHARMACEUT25/094,01000,13003,354,14003,860098.691
 COSI/COSI INC7/100,03-----
 CSGP/COSTAR GROUP INC25/09840,0020,852,55843,54809,48165.397
 COST/COSTCO WHOLESALE25/09342,58-4,42-1,27343,77335,367.338.492
 COUP/COUPA SOFTWARE25/09272,938,463,20275,50261,00809.676
 CVET/COVETRUS ORD25/0922,981,486,8623,0821,36762.575
 COWN/COWEN CL A25/0915,12-0,47-3,0115,4814,91539.446
 CRAI/CRA INTERNATIONAL25/0938,12-0,29-0,7638,8737,9226.260
 CBRL/CRACKER BARREL OL25/09116,341,691,47116,66111,80471.523
 BREW/CRAFT BREW ALLIAN25/0916,47-0,01-0,0616,5016,47208.293
 CREX/CREATIVE REALITIE25/091,05-0,01-0,941,061,00112.151
 CREE/CREE INC25/0960,020,951,6160,7158,30564.991
 CRESY/CRESUD S.A.-SPONS25/093,040,175,923,042,73176.973
 CRNX/CRINETICS PHARMAC25/0914,730,694,9114,8013,9065.664
 CRSP/CRISPR THERAPEUTI25/0984,090,780,9484,7182,50522.101
 CRTO/CRITEO SA-SPON25/0912,050,352,9912,1111,59206.945
 CROX/CROCS INC25/0942,620,260,6142,8041,86597.201
 CRON/CRONOS GROUP INC25/095,08-0,05-0,975,164,982.238.060
 CCRN/CROSS COUNTRY HEA25/096,140,366,236,205,71258.107
 CRWD/CROWDSTRIKE25/09136,392,491,86138,60134,653.437.433
 CSGS/CSG SYSTEMS INTER25/0940,650,621,5540,8839,81152.785
 CCLP/CSI COMPRESSCO LP25/090,84-0,03-3,060,870,8333.986
 CSPIE/CSP INC25/099,000,232,659,109,00985
 CSWI/CSW INDUSTRIALS I25/0975,610,690,9275,9574,3853.311
 CSX/CSX CORP25/0978,081,501,9678,3476,653.459.219
 CTIC/CTI BIOPHARMAof25/091,050,021,941,051,0077.276
 /CTI BIOPHARMA4/013,97-----
 CUE/CUE BIOPHARMA25/0916,160,946,1816,3515,01194.670
 CPIX/CUMBERLAND PHARMA25/093,230,061,893,383,1810.557
 CVAC/CUREVAC BV25/0944,050,250,5745,8043,30484.675
 /CURIS INC31/052,78-----
 CRIS/CURIS INC25/091,060,021,921,101,02194.515
 CUTR/CUTERA INC25/0918,390,502,7918,7317,83108.200
 CVBF/CVB FINANCIAL COR25/0916,070,080,5016,1115,80503.093
 CVV/CVD EQUIPMENT COR25/093,080,206,953,292,9485.578
 CYBR/CYBERARK SOFTWARE25/0999,391,261,2899,6797,18228.775
 CYBE/CYBEROPTICS CORP25/0929,970,000,0030,3329,4131.425
 /CYCLACEL PHARMACE16/046,80-----
 CYCC/CYCLACEL PHARMACE25/093,430,103,003,463,2963.407
 CYCN/CYCLERION THERAPE25/096,80-0,13-1,887,286,74218.827
 CBAY/CYMABAY THERAPEUT25/096,510,152,366,666,28985.300
 CYRN/CYREN25/091,050,010,771,050,9831.064
 CONE/CYRUSONE REIT25/0971,441,752,5171,5069,22555.875
 CYTK/CYTOKINETICS INC25/0923,401,456,6124,4921,611.661.587
 CTMX/CYTOMX THERAPEUTI25/096,800,243,746,886,50506.699
 /CYTORI THERAPEUTI25/052,44-----
 CTSO/CYTOSORBENTS ORD25/097,880,314,107,937,54220.474
 /CYTRX CORP3/112,16-----