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%
 CHRW/C.H. ROBINSON WOR18:39108,180,250,23108,39106,21277.243
 CISS/C3IS INC18:391,110,010,831,121,1042.432
 /C3IS INC12/041,8650-----
 CCCC/C4 THERAPEUTICS18:395,04-0,09-1,665,194,98224.938
 CABA/CABALETTA BIO ORD18:394,08-0,27-6,114,394,05251.681
 CDNS/CADENCE DESIGN SY18:39277,527,372,73278,25268,61478.513
 CDZI/CADIZ INC18:323,070,000,003,123,0542.582
 CZR/CAESARS ENTERTAIN18:3944,481,242,8744,9743,001.830.934
 CSTE/CAESARSTONE18:394,510,122,734,514,418.159
 CALM/CAL MAINE FOODS I18:3990,112,713,0990,1887,40248.038
 /CALADRIUS BIOSCIE14/090,43-----
 /CALITHERA BIOSCIE16/062,58-----
 CALT/CALLIDITAS THERAP20/0940,0001-----
 CLMT/CALUMET SPECIALTY8/1020,26-0,21-1,0320,5419,60409.342
 /CALYXT INC31/056,3000-----
 /CAMBIUM LEARNING17/1214,48-----
 CMBM/CAMBIUM NETWORKS18:271,410,000,001,441,4015.264
 CPB/CAMPBELL SOUP CO18:4047,660,090,1947,9147,33563.117
 CAMT/CAMTEK LTD18:3979,83-1,50-1,8581,5079,03231.298
 CAN/CANAAN ADR REP 1518:400,98-0,04-4,221,000,972.540.041
 CSIQ/CANADIAN SOLAR IN18:3915,650,020,1316,2215,251.109.019
 /CANCER GENETICS28/103,5500-----
 GOEV/CANOO CL A18:380,97-0,02-2,001,000,96671.038
 CGC/CANOPY GROWTH COR18:394,01-0,08-2,054,123,982.165.349
 CTLP/CANTALOUPE INC18:398,730,708,668,818,02678.758
 /CAPELLA EDUCATION31/07104,00-----
 /CAPITAL BANK FINA30/1141,75-----
 /CAPITAL PRODUCTS2/0410,35-----
 CSWC/CAPITAL SOUTHWEST18:3725,300,040,1825,3725,2254.468
 CAPR/CAPRICOR THERAPEU18:3918,15-1,18-6,1020,0017,462.094.035
 /CAPSTONE TURBINE23/102,54-----
 CARA/CARA THERAPEUTICS18:290,260,000,430,260,2563.471
 /CARBON BLACK7/1026,00-----
 CRDF/CARDIFF ONCOLOGY18:392,60-0,14-4,932,742,60202.233
 CDIO/CARDIO DIAGNOSTIC18:390,2060-0,0064-3,010,21650,2016501.388
 CDLX/CARDLYTICS INC18:383,290,134,113,373,11245.050
 CCLD/CARECLOUD INC18:362,37-0,12-4,642,502,3033.504
 CDNA/CAREDX INC18:3929,51-2,65-8,2432,5527,90892.794
 CRGX/CARGO THERAPEUTIC18:3519,00-0,01-0,0819,2218,4674.876
 CARG/CARGURUS CL A18:3930,660,431,4430,7930,20139.853
 CRBU/CARIBOU BIOSCIENC18:391,89-0,01-0,261,921,84227.486
 CARM/CARISMA THERAPEUT18:210,930,056,220,940,8825.601
 CG/CARLYLE GROUP INC18:3947,020,350,7547,2646,06436.671
 PRTS/CARPARTS COM ORD18:380,87-0,04-4,390,900,8767.453
 RNAC/CARTESIAN THERAPE18:3423,20-0,92-3,8124,4323,0524.134
 CARV/CARVER BANCORP IN16:121,8400-0,0238-1,281,84001,8400946
 /CASCADE BANCORP30/056,99-----
 /CASCADE MICRO24/0621,86-----
 /CASCADIAN THERAPE2/125,50-----
 CWST/CASELLA WASTE CL18:3799,301,001,0299,5097,4768.939
 CASY/CASEY S GENERAL18:39386,135,391,42387,62381,1877.350
 CASI/CASI PHARMACEUTIC18:396,751,0518,426,755,7530.703
 SAVA/CASSAVA SCIENCES18:4025,14-0,91-3,4926,5024,531.506.189
 CSTL/CASTLE BIOSCIENCE18:3929,21-0,80-2,6730,8329,06229.798
 /CASTOR MARITIME27/033,57-----
 /CASTOR MARITIME2/063,1200-----
 CTRM/CASTOR MARITIME O17:434,10-0,02-0,494,104,0412.001
 /CATABASIS PHARMA7/015,11-----
 CATB/CATABASIS PHARMAC24/088,72-----
 /CATALYST BIOSCIEN14/027,83-----
 CPRX/CATALYST PHARMACE18:3919,87-0,21-1,0520,1019,82306.528
 CATY/CATHAY BANCORP IN18:3842,910,821,9543,1041,9437.531
 CVCO/CAVCO INDUSTRIES18:38428,665,681,34430,73421,8312.788
 CBAT/CBAK ENERGY TECHN18:381,11-0,03-2,621,151,09137.357
 /CDTI ADVANCED MAT25/091,90-----
 CDW/CDW CORP18:39225,692,080,93226,79223,36124.426
 CECO/CECO ENVIRONMENTA18:3127,620,270,9727,9527,3332.817
 CELC/CELCUITY ORD18:3714,73-0,53-3,4715,4014,7229.977
 CLDX/CELLDEX18:3930,02-0,53-1,7330,5529,60196.001
 /CELLDEX13/025,53-----
 CLBT/CELLEBRITE DI LTD18:3918,280,140,7718,7318,03489.960
 /CELLECT BIOTEC1/043,0500-----
 /CELLECT BIOTEC24/0918,9600-----
 /CELLECT BIOTECHNO4/0814,06-----
 CLRB/CELLECTAR BIOSCIE18:382,039-0,091-4,282,1702,030114.946
 CLLS/CELLECTIS SA18:102,010,052,552,062,0117.750
 /CELSION CORP1/062,59-----
 CELH/CELSIUS HOLDINGS18:4030,111,364,7530,3128,864.297.519
 CELU/CELULARITY INC18:112,390,020,842,482,3815.430
 /CEMPRA INC3/112,33-----
 CETX/CEMTREX INC18:390,69-0,21-23,380,790,685.251.896
 /CEMTREX INC14/062,69-----
 CENN/CENNTRO ELECTRIC18:071,19-0,00-0,131,191,1724.765
 CNTA/CENTESSA PHARMACE18:3915,79-0,29-1,8016,1615,44165.516
 CNTG/CENTOGENE NV7/080,3250-----
 /CENTRAL EUROPEAN12/104,57-----
 CENT/CENTRAL GARDEN &18:2833,18-0,26-0,7833,5432,8236.338
 CENTA/CENTRAL GARDEN &18:3628,41-0,27-0,9428,6928,2282.371
 CENX/CENTURY ALUMINIUM18:3916,200,966,3016,6214,91683.932
 CNTY/CENTURY CASINOS I18:282,670,000,002,712,657.990
 IPSC/CENTURY THERA18:291,460,000,001,491,4368.239
 /CENVEO INC12/020,18-----
 CRNT/CERAGON NETWORKS18:392,58-0,03-1,102,602,5559.125
 CRNC/CERENCE INC18:403,73-0,02-0,653,923,481.062.382
 /CERES INC29/070,40-----
 CERN/CERNER CORP7/0694,92-----
 CERU/CERULEAN PHARMA19/070,66-----
 CERS/CERUS CORPORATION18:391,920,2011,861,961,721.969.632
 CRVO/CERVOMED ORD18:2712,93-0,28-2,1213,4512,8449.467
 /CESCA THERAPEUTIC6/063,38-----
 CEVA/CEVA INC18:3024,710,261,0624,9224,4026.638
 CSBR/CHAMPIONS ONCOLOG18:124,660,071,424,674,661.655
 CHX/CHAMPIONX CORP18:3931,430,000,0031,6331,07432.708
 HOTR/CHANTICLEER23/053,03-----
 CTHR/CHARLES AND COLVA8/101,640,000,001,671,642.314
 CHTR/CHARTER COMM18:36330,212,910,89330,79324,51205.172
 CHEK/CHECK CAP LTD17:341,42-0,03-1,861,501,378.891
 CHKP/CHECK POINT18:39202,975,432,75203,44197,16265.721
 /CHECKMATE PHARMAC27/0510,50-----
 CKPT/CHECKPOINT THERAP18:392,40500,03501,482,44002,3100110.302
 CAKE/CHEESECAKE FACTOR18:3839,92-0,03-0,0840,2839,89197.612
 CTNT/CHEETAH NET SUPPL18:380,21-0,01-2,750,220,21465.340
 CMMB/CHEMOMAB THERAPEU18:301,30-0,06-4,061,431,3059.481
 EXE/CHESAPEAKE ENERGY18:4086,650,650,7686,8485,47934.905
 /CHF SOLUTIONS INC24/018,37-----
 /CHF SOLUTIONS INC17/108,990-----
 /CHF SOLUTIONS INC20/107,0327-----
 PLCE/CHILDRENS PLACE18:3812,70-0,33-2,5313,1412,43271.897
 CMRX/CHIMERIX18:380,890,022,870,900,8712.983
 /CHINA ADVANCD CNT15/013,400-----
 CAAS/CHINA AUTOMOTIVE18:374,370,040,924,504,2926.378
 CJJD/CHINA JO-JO DRUGS5/040,29-----
 CLEU/CHINA LIBERAL EDU18:350,3036-0,0109-3,470,31450,3010157.798
 CHNR/CHINA NATURAL RES18:240,75-0,12-13,550,810,7481.172
 /CHINA RECYCLING20/042,850-----
 /CHINA RECYCLING8/111,27-----
 CREG/CHINA RECYCLING E18:290,8000-0,0096-1,190,83490,777019.906
 SXTC/CHINA SXT PHARMAC18:160,61-0,04-6,150,650,57115.770
 PLIN/CHINA XIANGTAI14/021,15-----
 CCIHY/CHINACACHE INTERN17/050,88-----
 CHRD/CHORD ENERGY18:38132,44-0,91-0,68133,24131,01167.821
 CDXC/CHROMADEX CORP18:353,310,041,223,353,1891.100
 CHDN/CHURCHILL DOWN18:39140,531,501,08140,53137,81144.187
 CHUY/CHUYS HOLDING18:3937,490,020,0537,4937,4796.785
 CBUS/CIBUS INC18:382,9000-0,0900-3,012,99972,898053.206
 CDTX/CIDARA THERAPEUTI18:2310,63-0,08-0,7510,9710,574.734
 CMPR/CIMPRESS PLC18:3781,42001,62002,0381,720079,550029.504
 CINF/CINCINNATI18:39135,101,220,91135,55133,6079.783
 /CINEVERSE CORP12/063,69-----
 CNVS/CINEVERSE CORP18:371,48970,209716,381,54001,2601423.876
 CING/CINGULATE INC18:134,650,153,334,724,5092.267
 CTAS/CINTAS CORP18:40208,381,360,66209,00206,51343.822
 CIFR/CIPHER MINING INC18:393,82-0,14-3,483,993,813.088.755
 CRUS/CIRRUS LOGIC INC18:37120,662,121,79121,39117,50134.332
 CSCO/CISCO SYSTEMS18:3953,450,721,3753,4752,543.313.304
 CTRN/CITI TRENDS INC18:3419,32-0,07-0,3619,5119,1812.458
 CTXR/CITIUS PHARMACEUT18:380,39-0,00-0,230,410,39411.698
 CLAR/CLARUS CORP18:394,540,122,604,544,4036.361
 CLNE/CLEAN ENERGY F C18:392,880,030,882,882,81389.897
 CLSK/CLEANSPARK INC18:409,070,070,829,378,8410.772.340
 /CLEANTECH SOLUTIO26/043,89-----
 CLFD/CLEARFIELD INC18:3237,250,000,0037,7236,7438.016
 CLRO/CLEARONE ORD18:090,58-0,00-0,360,610,585.657
 CLPT/CLEARPOINT NEURO18:3412,05000,43003,7012,400011,700099.844
 CLSD/CLEARSIDE BIOMEDI18:391,33-0,15-10,141,651,2416.803.280
 CLIR/CLEARSIGN TECHNOL18:330,890,022,710,920,8730.242
 /CLEMENTIA PHARMAC1/0426,17-----
 /CLENE ORD18:395,7440,61411,975,7505,20068.348
 SKYY/CLOUD COMPUTING18:38104,321,511,47104,39102,70215.103
 WCLD/CLOUD COMPUTING18:3432,25010,53011,6732,290031,678127.797
 CLOV/CLOVER HEALTH INV18:393,870,102,794,033,795.229.155
 CLPS/CLPS INC17:521,410,000,001,431,408.129
 CCMP/CMC MATERIALS5/07173,69-----
 CME/CME GROUP INC18:39221,980,300,14223,01221,04654.136
 CCNE/CNB FINANCIAL18:3723,390,220,9523,5223,073.064
 HEWG/CNCY HDGD GERNANY12/0833,01-----
 CNSP/CNS PHARMACEUTICA18:320,12-0,01-4,870,130,12793.717
 CODX/CO DIAGNOSTICS18:151,320,010,381,361,2822.449
 COKE/COCA-COLA BOTTLIN18:281.283,755,140,401.291,731.278,349.825
 CCEP/COCA-COLA EUROPA18:4078,251,121,4678,4177,40355.553
 COCP/COCRYSTAL PHARMA17:481,77-0,01-0,561,841,7516.142
 CODA/CODA OCTOPUS18:367,93-0,12-1,558,147,9326.396
 CDXS/CODEXIS INC18:383,06-0,01-0,493,093,03103.165
 JVA/COFFEE HOLDING CO18:382,950,207,163,092,7342.481
 /COGENT BIOSCIENCE10/1111,09-----
 COGT/COGENT BIOSCIENCE18:3810,80-0,05-0,4610,9110,59544.371
 CCOI/COGENT COMM GROUP18:3981,742,322,9281,8279,59222.024
 CGNX/COGNEX CORP18:3939,40-0,29-0,7439,7339,13347.045
 CTSH/COGNIZANT TECH SO18:3976,870,740,9776,9776,08401.268
 CGNT/COGNYTE SOFTWARE18:396,53-0,08-1,216,626,50114.504
 /COHBAR INC26/092,96-----
 /COHERENT INC30/06266,22-----
 CHRS/COHERUS BIOSCIENC18:391,00-0,04-3,371,050,99866.851
 COHU/COHU INC18:3724,980,311,2624,9824,4289.472
 COIN/COINBASE GLOBAL18:40169,411,721,03172,49165,783.276.996
 /COLDWATER CREEK I22/040,06-----
 CLCT/COLLECTORS UNIVER5/0291,92-----
 COLL/COLLEGIUM PHARMA18:3538,100,080,2138,2537,17147.716
 CIGI/COLLIERS INTERNAT18:34150,022,241,52150,37147,0124.006
 CLGN/COLLPLANT BIOTECH15:514,60-0,02-0,454,634,603.293
 /COLOR STAR TECHNO27/091,25-----
 ADD/COLOR STAR TECHNO18:380,21-0,01-4,410,210,192.708.486
 COLM/COLUMBIA SPORTSWE18:3080,810,040,0681,1280,4138.962
 CMCO/COLUMBUS MCKINNON18:3734,790,340,9935,1134,32126.446
 CMCSA/COMCAST CORP CL-A18:4041,130,180,4441,2240,763.847.522
 CBSH/COMMERCE BANCSHAR18:3958,560,811,4158,5957,58142.850
 CVGI/COMMERCIAL VEHICL18:393,060,041,323,102,9955.416
 COMM/COMMSCOPE HOLDING18:396,160,122,076,215,951.060.475
 CVLT/COMMVAULT SYSTEMS18:39160,661,150,72161,29158,04104.230
 CMPS/COMPASS PATHWAYS18:395,98-0,05-0,836,085,91133.466
 CMPX/COMPASS THERAPEUT18:381,66-0,07-4,341,781,62279.988
 CGEN/COMPUGEN LTD.18:271,740,010,471,751,7251.157
 SCOR/COMSCORE18:016,700,020,306,706,621.525
 /COMSOVEREIGN HOLD13/025,35-----
 CHCI/COMSTOCK HOLDING17:3511,040,171,6111,2110,789.398
 CMTL/COMTECH TELECOMMU18:394,460,000,004,704,4191.495
 /CONATUS PHARMACEU26/050,5560-----
 CNXC/CONCENTRIX18:3847,97-0,77-1,5748,8247,97377.762
 CNCE/CONCERT PHARMACEU3/038,37-----
 CNDT/CONDUENT INC18:394,17000,06001,464,21504,0900264.497
 CFLT/CONFLUENT CL A OR18:3921,071,185,9321,1619,921.272.585
 CNTB/CONNECT BIOPHARMA18:391,300,021,561,301,2121.218
 CCSI/CONSENSUS CLOUD18:3921,520,060,2821,7521,4215.726
 CNSL/CONSOLIDATED COMM18:394,630,000,004,634,61183.939
 CWCO/CONSOLIDATED WATE18:3024,850,240,9824,9824,5612.517
 CEG/CONSTELLATION ENE18:39262,28-17,11-6,12276,05260,652.677.501
 /CONSTELLATION PHA14/0733,99-----
 ROAD/CONSTRUCTION PART18:3871,210,650,9271,5370,2092.766
 CNTX/CONTEXT THERAPEUT18:361,83-0,03-1,611,891,814.123
 LOGC/CONTEXTLOGIC INC18:395,85500,04500,775,91005,780081.007
 /CONTRAFECT CORP16/024,03-----
 /CONTRAVIR PHARMA30/051,88-----
 /CONTRAVIR PHARMA5/065,0000-----
 COO/COOPER COMPANIES18:39106,580,970,92106,81105,08140.193
 CPRT/COPART INC18:3955,961,522,7956,5154,513.779.331
 CRBP/CORBUS PHARMACEUT18:3819,22-0,36-1,8419,5118,75227.220
 /CORBUS PHARMACEUT15/023,08-----
 CORT/CORCEPT THERAP I18:3845,40-0,38-0,8346,3145,00220.111
 CORZ/CORE SCIENTIFIC I18:4011,97-0,24-1,9712,3011,882.614.145
 IXUS/CORE TOT INT STK18:3971,59-0,02-0,0371,6771,11232.199
 IUSV/CORE US VALUE ETF18:3995,280,630,6795,4194,43169.930
 /CORE-MARK HOLDING1/0945,65-----
 /CORIUM INTERNATIO26/1112,68-----
 CRMD US/CORMEDIX18:399,750,080,839,959,45633.331
 CRSR/CORSAIR GAMING18:397,04-0,04-0,567,076,8998.524
 CRVL/CORVEL CORP18:35309,67-3,12-1,00313,41309,598.674
 CRVS/CORVUS PHARMACEUT18:375,90-0,04-0,676,075,73225.421
 CSCI/COSCIENS BIOPHARM18:023,89990,19995,403,89993,7000713
 COSM/COSMOS HEALTH INC18:380,770,010,940,770,7544.909
 CSGP/COSTAR GROUP INC18:3975,850,700,9376,1774,78388.976
 COST/COSTCO WHOLESALE18:39902,9112,491,40905,06887,87838.428
 BASE/COUCHBASE INC18:3915,590,231,5015,7115,2486.143
 PODC/COURTSIDE GROUP18:331,47-0,00-0,221,541,452.026
 CPSH/CPS TECHNOLOGIES17:221,45-0,03-2,031,501,45980
 CRAI/CRA INTERNATIONAL18:39185,973,481,91187,22181,9822.255
 CBRL/CRACKER BARREL OL18:3943,43-0,48-1,0945,2343,30123.365
 CELZ/CREATIVE MEDICAL18:393,890,7624,223,953,1648.161
 CREX/CREATIVE REALITIE17:154,50000,01000,224,50004,294416.521
 CRDO/CREDO TECHNOLOGY18:3935,281,574,6635,8734,261.634.965
 CCAP/CRESCENT CAPITAL18:2718,290,020,1118,3118,2326.621
 CRESY/CRESUD S.A.-SPONS18:399,180,141,559,348,8376.677
 CXDO/CREXENDO ORD18:385,110,000,005,244,9971.664
 CRCT/CRICUT CL A ORD18:396,510,081,266,586,38126.015
 CRNX/CRINETICS PHARMAC18:3950,00-1,70-3,2952,6749,501.169.045
 CRSP/CRISPR THERAPEUTI18:3945,270,070,1745,5344,44256.968
 CRTO/CRITEO SA-SPON18:3640,790,100,2341,0540,7081.026
 CROX/CROCS INC18:39136,751,140,84138,34136,46223.662
 CRON/CRONOS GROUP INC18:392,14-0,03-1,392,162,13183.037
 CCRN/CROSS COUNTRY HEA18:3912,400,010,0812,5412,26168.690
 CRWD/CROWDSTRIKE18:39295,832,820,96298,15292,501.109.456
 CGBS/CROWN LNG HLDS18:310,26800,00642,450,27110,2550125.298
 CYRX/CRYOPORT ORD18:386,87-0,09-1,227,086,70386.884
 /CRYPTYDE ORD3/040,06-----
 CSGS/CSG SYSTEMS INTER18:3448,950,350,7249,1948,4271.056
 CSPIE/CSP INC17:3612,70-0,06-0,4312,9912,582.694
 CSWI/CSW INDUSTRIALS I18:39376,786,181,67378,49370,6037.099
 CSX/CSX CORP18:3934,300,431,2834,3533,842.612.052
 /CTI BIOPHARMA4/013,97-----
 CUE/CUE BIOPHARMA18:391,10-0,13-10,811,190,711.348.654
 CGEM/CULLINAN ONCOLOGY18:3915,5200-0,5900-3,6616,130015,490081.746
 CPIX/CUMBERLAND PHARMA18:381,330,010,761,421,262.452
 CMLS/CUMULUS MEDIA CL16:571,410,042,921,411,3116.568
 CVAC/CUREVAC BV18:392,940,051,732,952,84224.969
 CURI/CURIOSITYSTREAM18:181,87-0,06-3,111,901,8730.622
 CRIS/CURIS INC18:295,120,112,205,125,009.914
 CUTR/CUTERA INC18:340,710,022,390,740,6976.632
 CVBF/CVB FINANCIAL COR18:3918,110,271,4818,2417,72108.600
 CVV/CVD EQUIPMENT COR18:203,350,030,883,463,193.156
 CVRX/CVRX ORD18:397,98-0,40-4,778,397,9161.830
 CXAI/CXAPP INC18:391,54-0,03-1,941,591,5391.919
 CYBR/CYBERARK SOFTWARE18:39284,482,070,73287,78280,56127.920
 /CYCLACEL PHARMACE16/046,80-----
 /CYCLACEL PHARMACE18/123,69-----
 CYCC/CYCLACEL PHARMACE18:260,85-0,04-4,010,940,8462.654
 CYCN/CYCLERION THERAPE18:212,5950-0,0550-2,082,64992,58501.102
 CYTH/CYCLO THERAPEUTIC18:180,790,056,820,790,7322.464
 CBAY/CYMABAY THERAPEUT21/0332,48-----
 CYN/CYNGN INC18:033,710,061,533,783,6119.706
 CONE/CYRUSONE REIT24/0390,36-----
 CYTK/CYTOKINETICS INC18:3954,940,611,1256,3054,49272.811
 CTMX/CYTOMX THERAPEUTI18:391,14-0,01-0,441,151,13194.277
 CTSO/CYTOSORBENTS ORD17:531,12-0,01-0,801,141,0924.685
 /CYTRX CORP3/112,16-----