|
|
|
Broker ebankinter | Mercados | Bolsas | Nasdaq-EEUU
|
| Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
IMAB/I-MAB | 4/11 | 1,09 | 0,02 | 1,87 | 1,13 | 1,06 | 360.022 | | |
IIIV/I3 VERTICALS | 4/11 | 23,19 | 0,16 | 0,69 | 23,41 | 22,96 | 118.817 | | |
IAC/IAC INTERACTIVE | 4/11 | 49,44 | 0,47 | 0,96 | 49,46 | 48,72 | 391.390 | | |
/IBERIABANK CORP | 1/07 | 43,08 | - | - | - | - | - | | |
IBEX/IBEX LTD | 4/11 | 18,2100 | 0,0800 | 0,44 | 18,5200 | 18,0700 | 79.668 | | |
ICAD/ICAD INC | 4/11 | 1,74 | -0,08 | -4,40 | 1,81 | 1,72 | 130.451 | | |
IEP/ICAHN ENTERPRISES | 4/11 | 12,14 | -0,38 | -3,04 | 12,71 | 12,07 | 806.387 | | |
ICCM/ICECURE MEDICAL L | 4/11 | 0,8500 | 0,0390 | 4,81 | 0,8699 | 0,7700 | 611.270 | | |
ICFI/ICF INTERNACIONAL | 4/11 | 169,51 | 1,74 | 1,04 | 170,56 | 167,78 | 116.705 | | |
ICHR/ICHOR HOLDINGS | 4/11 | 27,14 | -0,21 | -0,77 | 27,52 | 26,82 | 239.127 | | |
ICLK/ICLICK INTERACTIV | 4/11 | 3,2700 | -0,0600 | -1,80 | 3,2971 | 3,1375 | 13.741 | | |
ICLR/ICON | 4/11 | 218,80 | -1,60 | -0,73 | 223,66 | 217,67 | 1.282.372 | | |
/ICONIX BRAND GROU | 15/03 | 2,02 | - | - | - | - | - | | |
ICUI/ICU MEDICAL INC | 4/11 | 172,00 | 1,18 | 0,69 | 173,68 | 170,99 | 230.483 | | |
/IDEAL POWER INC | 21/08 | 3,19 | - | - | - | - | - | | |
IPWR/IDEAL POWER INC | 4/11 | 7,25 | -0,12 | -1,61 | 7,47 | 7,14 | 8.406 | | |
/IDEANOMICS INC | 29/08 | 3,2800 | - | - | - | - | - | | |
IDYA/IDEAYA BIOSCIENCE | 4/11 | 30,00 | 1,40 | 4,90 | 30,50 | 28,04 | 1.073.816 | | |
INVE/IDENTIVE GROUP | 4/11 | 3,43 | -0,07 | -2,00 | 3,59 | 3,43 | 67.614 | | |
/IDERA PHARMACEUTI | 31/07 | 5,71 | - | - | - | - | - | | |
IDXX/IDEXX LABORATORIE | 4/11 | 414,52 | -2,76 | -0,66 | 422,92 | 413,21 | 919.710 | | |
IESC/IES ORD | 4/11 | 238,31 | 5,68 | 2,44 | 242,75 | 231,51 | 146.229 | | |
IGMS/IGM BIOSCIENCES O | 4/11 | 15,69 | -0,53 | -3,27 | 16,27 | 14,89 | 208.003 | | |
IKNA/IKENA ONCOLOGY | 4/11 | 1,72 | 0,00 | 0,00 | 1,75 | 1,70 | 36.267 | | |
IKNX/IKONICS CORP | 13/12 | 33,90 | - | - | - | - | - | | |
ILMN/ILLUMINA | 4/11 | 153,49 | 3,73 | 2,49 | 155,37 | 149,22 | 4.095.135 | | |
IMCC/IM CANNABIS CORP | 4/11 | 2,00 | 0,03 | 1,27 | 2,06 | 1,95 | 10.683 | | |
BACK/IMAC HOLDINGS INC | 4/11 | 1,16 | 0,03 | 2,65 | 1,19 | 1,10 | 30.167 | | |
/IMEDIA BRANDS CL | 17/12 | 4,2000 | - | - | - | - | - | | |
IMTX/IMMATICS ORD | 4/11 | 9,35 | 0,02 | 0,21 | 9,48 | 9,24 | 292.376 | | |
IMMR/IMMERSION CORPORA | 4/11 | 8,35 | -0,02 | -0,24 | 8,47 | 8,34 | 463.552 | | |
/IMMUNE DESIGN COR | 1/04 | 5,85 | - | - | - | - | - | | |
ACIU/IMMUNE SA ORD | 4/11 | 2,94 | -0,06 | -2,00 | 3,09 | 2,89 | 84.079 | | |
IMRX/IMMUNEERING CL A | 4/11 | 1,86 | -0,01 | -0,53 | 1,91 | 1,83 | 183.898 | | |
IMUX/IMMUNIC ORD | 4/11 | 1,20 | 0,01 | 0,84 | 1,23 | 1,15 | 565.157 | | |
IBRX/IMMUNITYBIO ORD | 4/11 | 5,20 | -0,08 | -1,52 | 5,31 | 4,96 | 3.953.886 | | |
IMCR/IMMUNOCORE HOLDIN | 4/11 | 31,17 | -0,53 | -1,67 | 32,49 | 30,67 | 308.175 | | |
IMNM/IMMUNOME INC | 4/11 | 12,81 | 1,22 | 10,53 | 12,86 | 11,40 | 672.905 | | |
IPA/IMMUNOPRECISE ANT | 4/11 | 0,4300 | 0,0125 | 2,99 | 0,4620 | 0,4150 | 279.478 | | |
IMVT/IMMUNOVANT ORD | 4/11 | 29,42 | 0,03 | 0,10 | 30,00 | 28,28 | 849.858 | | |
IMMP/IMMUTEP ADR | 4/11 | 1,83 | 0,01 | 0,55 | 1,88 | 1,81 | 37.510 | | |
IMPP/IMPERIAL PETROLEU | 4/11 | 3,61 | -0,03 | -0,82 | 3,66 | 3,61 | 119.803 | | |
/IMPERIAL PETROLEU | 2/05 | 2,23 | - | - | - | - | - | | |
/IMPERVA INC | 9/01 | 55,74 | - | - | - | - | - | | |
PI/IMPINJ INC | 4/11 | 192,91 | -1,80 | -0,92 | 198,69 | 191,65 | 444.844 | | |
IMNN/IMUNON ORD | 4/11 | 0,98 | 0,03 | 3,15 | 0,98 | 0,93 | 89.314 | | |
NARI/INARI MEDICAL INC | 4/11 | 48,93 | 0,19 | 0,39 | 50,06 | 48,57 | 794.714 | | |
INCY/INCYTE GENOMICS | 4/11 | 75,75 | -0,38 | -0,50 | 76,57 | 75,07 | 1.461.746 | | |
ILPT/IND LOG PROP TRST | 4/11 | 3,58 | 0,15 | 4,37 | 3,59 | 3,36 | 575.359 | | |
INDP/INDAPTUS THERAPEU | 4/11 | 1,17 | 0,01 | 0,43 | 1,22 | 1,13 | 39.659 | | |
IBCPD/INDEPENDENT BANK | 4/11 | 32,72 | -0,18 | -0,55 | 32,98 | 32,21 | 64.475 | | |
/INDIANA UNITED BA | 13/03 | 40,51 | - | - | - | - | - | | |
INDI/INDIE SEMICONDUCT | 4/11 | 3,37 | -0,12 | -3,44 | 3,54 | 3,36 | 1.618.807 | | |
RFIL/INDUSTRIES | 4/11 | 4,01 | -0,03 | -0,71 | 4,08 | 4,00 | 5.211 | | |
INFN/INFINERA CORP | 4/11 | 6,72 | 0,00 | 0,00 | 6,75 | 6,70 | 788.373 | | |
IFRX/INFLARX ORD | 4/11 | 1,56 | -0,02 | -1,27 | 1,60 | 1,54 | 32.037 | | |
IFBD/INFOBIRD CO LTD | 4/11 | 2,00 | 0,06 | 3,09 | 2,04 | 1,91 | 31.395 | | |
III/INFORMATION SERVI | 4/11 | 3,09 | 0,01 | 0,32 | 3,12 | 3,05 | 58.196 | | |
IFON/INFOSONICS CORP | 17/11 | 1,6700 | - | - | - | - | - | | |
IMKTA/INGLES MARKETS IN | 4/11 | 65,69 | 0,64 | 0,98 | 66,44 | 65,06 | 99.771 | | |
INMD/INMODE LTD | 4/11 | 17,38 | 0,12 | 0,70 | 17,49 | 17,13 | 1.337.149 | | |
INMB/INMUNE BIO INC | 4/11 | 6,2500 | 0,2100 | 3,48 | 6,3450 | 5,9609 | 183.188 | | |
/INNERWORKINGS INC | 30/09 | 2,99 | - | - | - | - | - | | |
INNL/INNOCOLL HOLDINGS | 21/07 | 2,35 | - | - | - | - | - | | |
INOD/INNODATA ISOGEN | 4/11 | 20,64 | -0,49 | -2,32 | 21,24 | 20,22 | 345.916 | | |
/INNOPHOS HOLDINGS | 6/02 | 31,99 | - | - | - | - | - | | |
IOSP/INNOSPEC INC | 4/11 | 108,91 | 0,52 | 0,48 | 109,87 | 107,73 | 74.480 | | |
INNV/INNOVAGE HOLDING | 4/11 | 5,900 | -0,030 | -0,51 | 6,060 | 5,800 | 20.136 | | |
ISSC/INNOVATIVE SOLUTI | 4/11 | 7,30 | 0,05 | 0,69 | 7,35 | 7,12 | 62.103 | | |
INVA/INNOVIVA INC | 4/11 | 19,36 | 0,10 | 0,52 | 19,48 | 19,08 | 355.921 | | |
INVZ/INNOVIZ TECHNOLOG | 4/11 | 0,64 | -0,03 | -4,15 | 0,68 | 0,64 | 500.460 | | |
INGN/INOGEN INC | 4/11 | 9,03 | 0,34 | 3,91 | 9,10 | 8,69 | 220.491 | | |
ITEK/INOTEK PHARMACEUT | 4/01 | 3,04 | - | - | - | - | - | | |
NOTV/INOTIV ORD | 4/11 | 1,75 | -0,03 | -1,69 | 1,83 | 1,71 | 117.192 | | |
/INOVIO PHARMA | 25/01 | 6,79 | - | - | - | - | - | | |
INO/INOVIO PHARMACEUT | 4/11 | 5,52 | 0,07 | 1,28 | 5,76 | 5,46 | 218.844 | | |
INZY/INOZYME PHARMA | 4/11 | 4,42 | 0,06 | 1,38 | 4,74 | 4,37 | 233.931 | | |
/INPIXON | 7/02 | 3,80 | - | - | - | - | - | | |
/INPIXON | 10/10 | 5,450 | - | - | - | - | - | | |
/INPIXON | 8/01 | 5,4800 | - | - | - | - | - | | |
/INPIXON | 12/11 | 3,53000 | - | - | - | - | - | | |
INSG/INSEEGO CORP | 4/11 | 16,64 | -0,74 | -4,26 | 17,31 | 16,52 | 122.035 | | |
/INSEEGO CORP | 24/01 | 2,44 | - | - | - | - | - | | |
NSIT/INSIGHT ENTERPRIS | 4/11 | 170,50 | -1,71 | -0,99 | 175,29 | 168,62 | 460.519 | | |
/INSIGNIA SYSTEMS | 6/01 | 7,55 | - | - | - | - | - | | |
INSM/INSMED INC | 4/11 | 68,09 | -0,23 | -0,34 | 69,57 | 66,78 | 1.627.375 | | |
IINN/INSPIRA TECH OXY | 4/11 | 1,29 | -0,01 | -0,77 | 1,33 | 1,28 | 105.688 | | |
INSE/INSPIRED ENTERTAI | 4/11 | 9,7200 | 0,1000 | 1,04 | 9,9600 | 9,6200 | 44.352 | | |
NSPR/INSPIREMD INC | 4/11 | 2,47 | -0,01 | -0,40 | 2,57 | 2,44 | 31.100 | | |
PODD/INSULET CORP | 4/11 | 237,44 | 1,83 | 0,78 | 240,78 | 235,81 | 537.920 | | |
INTA/INTAPP ORD | 4/11 | 50,22 | 0,72 | 1,45 | 50,24 | 48,58 | 732.898 | | |
/INTEC PHARMA ORD | 28/07 | 9,15 | - | - | - | - | - | | |
IART/INTEGRA LIFESCIEN | 4/11 | 24,12 | 4,84 | 25,10 | 24,90 | 21,48 | 3.629.140 | | |
IAS/INTEGRAL AD SCIEN | 4/11 | 11,85 | -0,05 | -0,42 | 11,97 | 11,72 | 586.709 | | |
IMTE/INTEGRATED MEDIA | 4/11 | 1,42 | -0,09 | -5,96 | 1,49 | 1,35 | 18.888 | | |
INTC/INTEL CORP | 4/11 | 22,52 | -0,68 | -2,93 | 23,00 | 22,00 | 83.902.435 | | |
NTLA/INTELLIA THERAPEU | 4/11 | 15,14 | 0,33 | 2,23 | 15,30 | 14,61 | 2.030.666 | | |
IDN/INTELLICHECK ORD | 4/11 | 2,49 | 0,04 | 1,63 | 2,59 | 2,41 | 22.502 | | |
/INTELLIGENT BIO | 13/02 | 7,7600 | - | - | - | - | - | | |
/INTELLIGENT BIO S | 26/01 | 0,219 | - | - | - | - | - | | |
INBS/INTELLIGENT BIO S | 4/11 | 1,41 | 0,02 | 1,44 | 1,50 | 1,37 | 42.137 | | |
INTJ/INTELLIGENT GROUP | 4/11 | 0,97 | -0,01 | -0,94 | 1,01 | 0,95 | 18.671 | | |
/INTELLIPHARMA | 17/09 | 2,73 | - | - | - | - | - | | |
PID/INTER DIV ACHIEV | 4/11 | 19,09 | 0,01 | 0,07 | 19,20 | 19,01 | 58.360 | | |
IPAR/INTER PARFUMS INC | 4/11 | 123,91 | 2,22 | 1,82 | 124,86 | 121,78 | 135.227 | | |
IBKR/INTERACTIVE BROKE | 4/11 | 153,9300 | 0,1500 | 0,10 | 155,1300 | 153,3800 | 529.570 | | |
IDCC/INTERDIGITAL INC | 4/11 | 165,93 | 0,23 | 0,14 | 169,47 | 162,74 | 555.676 | | |
TILE/INTERFACE INC | 4/11 | 23,50 | 0,26 | 1,12 | 23,84 | 22,75 | 1.036.121 | | |
IGIB/INTERM CREDIT BON | 4/11 | 52,10 | 0,25 | 0,48 | 52,21 | 52,01 | 2.173.577 | | |
BNDX/INTERN BOND | 4/11 | 49,78 | 0,09 | 0,18 | 49,82 | 49,72 | 2.889.666 | | |
VYMI/INTERN HIGH DIVDN | 4/11 | 71,14 | 0,20 | 0,28 | 71,65 | 71,07 | 209.559 | | |
/INTERNAP NETWORK | 22/11 | 16,51 | - | - | - | - | - | | |
IMXI/INTERNATIONAL MON | 4/11 | 17,49 | -0,05 | -0,29 | 17,70 | 17,46 | 146.906 | | |
SNSR/INTERNET THINGS | 4/11 | 34,32 | -0,01 | -0,03 | 34,62 | 34,26 | 7.668 | | |
/INTERPACE DIAGNOS | 30/12 | 4,4000 | - | - | - | - | - | | |
XENT/INTERSECT ENT INC | 12/05 | 28,24 | - | - | - | - | - | | |
IVAC/INTEVAC INC | 4/11 | 3,35 | 0,10 | 2,91 | 3,35 | 3,25 | 14.176 | | |
ITCI/INTRA-CELLULAR | 4/11 | 86,17 | -0,37 | -0,43 | 87,31 | 86,02 | 713.059 | | |
INTU/INTUIT INC | 4/11 | 619,01 | -2,73 | -0,44 | 624,52 | 615,83 | 1.110.888 | | |
LUNR/INTUITIVE MACHINE | 4/11 | 7,58 | -0,53 | -6,54 | 8,12 | 7,55 | 6.873.590 | | |
ISRG/INTUITIVE SURGICA | 4/11 | 507,42 | 1,08 | 0,21 | 511,20 | 503,85 | 842.351 | | |
KBWB/INVESCO KBW BANK | 4/11 | 61,74 | -0,60 | -0,96 | 62,31 | 61,55 | 2.547.728 | | |
QQQJ/INVESCO NASDAQ NE | 4/11 | 29,67 | 0,00 | 0,00 | 29,92 | 29,61 | 105.451 | | |
QQQM/INVESCO NSDQ 100 | 4/11 | 200,02 | -0,58 | -0,29 | 201,40 | 199,32 | 1.596.551 | | |
NVIV/INVIVO THERA | 29/04 | 4,880 | - | - | - | - | - | | |
/INVIVO THERAPEUTI | 13/02 | 7,16 | - | - | - | - | - | | |
/INVIVO THERAPEUTI | 18/04 | 8,53 | - | - | - | - | - | | |
/INVO BIOSCIENCE | 28/07 | 4,59 | - | - | - | - | - | | |
PDBC/INVSC ACTVLY MNG | 4/11 | 13,72 | 0,19 | 1,40 | 13,73 | 13,64 | 2.383.746 | | |
/INVUITY INC | 22/10 | 7,39 | - | - | - | - | - | | |
IONS/IONIS PHARMACEUTI | 4/11 | 38,44 | -0,32 | -0,83 | 38,89 | 38,25 | 1.190.320 | | |
IOVA/IOVANCE BIOTHERAP | 4/11 | 11,44 | 0,25 | 2,23 | 11,47 | 10,85 | 5.753.225 | | |
/IPASS INC | 24/08 | 1,92 | - | - | - | - | - | | |
IPGP/IPG PHOTONICS COR | 4/11 | 80,57 | -1,72 | -2,09 | 82,88 | 80,51 | 222.376 | | |
IPW/IPOWER ORD | 4/11 | 1,44 | 0,01 | 0,70 | 1,50 | 1,39 | 257.011 | | |
IQ/IQIYI INC | 4/11 | 2,46 | 0,00 | 0,00 | 2,54 | 2,45 | 8.892.025 | | |
IRMD/IRADIMED | 4/11 | 49,36 | 1,06 | 2,19 | 49,95 | 48,25 | 38.994 | | |
IRTC/IRHYTHM TECH | 4/11 | 81,44 | 6,40 | 8,53 | 81,75 | 74,16 | 828.434 | | |
IRIX/IRIDEX | 4/11 | 1,42 | -0,07 | -5,02 | 1,49 | 1,39 | 37.098 | | |
IRDM/IRIDIUM COMMUNICA | 4/11 | 29,57 | 0,26 | 0,89 | 30,03 | 29,27 | 677.705 | | |
IREN/IRIS ENERGY PTY O | 4/11 | 8,51 | -0,54 | -5,97 | 8,83 | 8,33 | 13.808.134 | | |
IRBT/IROBOT CORP | 4/11 | 9,39 | -0,16 | -1,68 | 9,58 | 9,10 | 733.062 | | |
IRWD/IRONWOOD PHARMA | 4/11 | 4,19 | 0,00 | 0,00 | 4,31 | 4,13 | 1.145.261 | | |
/IRSA PROPIEDADES | 27/05 | 2,50 | - | - | - | - | - | | |
ISHG/IS 1-3Y INT TREAS | 4/11 | 71,75 | 0,29 | 0,41 | 71,75 | 71,68 | 700 | | |
IGOV/IS INT TREASURY B | 4/11 | 40,24 | 0,25 | 0,63 | 40,34 | 40,02 | 86.263 | | |
EMXC/IS MSCI CHINA EM | 4/11 | 59,28 | 0,24 | 0,41 | 59,61 | 59,23 | 1.109.672 | | |
MCHI/IS MSCI CHINA IND | 4/11 | 49,85 | 0,37 | 0,75 | 50,46 | 49,84 | 1.589.597 | | |
SHY/ISH 1-3Y T-BOND | 4/11 | 82,11 | 0,06 | 0,07 | 82,17 | 82,09 | 2.395.930 | | |
IEI/ISH 3-7 Y T-BOND | 4/11 | 116,46 | 0,34 | 0,29 | 116,65 | 116,31 | 1.708.004 | | |
IEF/ISH 7-10Y T-BOND | 4/11 | 94,17 | 0,50 | 0,53 | 94,44 | 93,99 | 8.052.035 | | |
COMT/ISH COMMOD DYN RO | 4/11 | 26,47 | 0,46 | 1,77 | 26,48 | 26,30 | 139.560 | | |
TUR/ISH MSCI TURKEY | 4/11 | 32,57 | -0,89 | -2,66 | 32,67 | 32,52 | 145.170 | | |
EMIF/ISHARES EMERGING | 4/11 | 21,97 | 0,37 | 1,71 | 21,97 | 21,87 | 4 | | |
MBB/ISHARES MBB | 4/11 | 92,56 | 0,44 | 0,48 | 92,82 | 92,36 | 3.092.489 | | |
IMCV/ISHARES MORNINGST | 4/11 | 75,6790 | 0,1590 | 0,21 | 76,0899 | 75,5200 | 30.436 | | |
AAXJ/ISHARES MSCI ASIA | 4/11 | 76,56 | 0,26 | 0,34 | 77,16 | 76,56 | 1.240.090 | | |
INDY/ISHARESS&P INDIA | 4/11 | 52,59 | -0,54 | -1,02 | 52,93 | 52,56 | 57.183 | | |
/ISLE OF CAPRI CAS | 1/05 | 22,98 | - | - | - | - | - | | |
ISPC/ISPECIMEN ORD | 4/11 | 4,90 | 0,56 | 12,90 | 5,48 | 4,40 | 947.299 | | |
ITOS/ITEOS THERAPEUTIC | 4/11 | 8,97 | 0,16 | 1,82 | 9,11 | 8,57 | 629.895 | | |
ITI/ITERIS INC | 31/10 | 7,19 | -0,01 | -0,14 | 7,20 | 7,19 | 632.597 | | |
ITRM/ITERUM THERAPEUTI | 4/11 | 1,32 | 0,10 | 8,20 | 1,35 | 1,19 | 1.176.125 | | |
ITRI/ITRON INC | 4/11 | 114,97 | 3,16 | 2,83 | 116,08 | 110,01 | 967.609 | | |
ITRN/ITURAN LOCATION | 4/11 | 26,53 | -0,35 | -1,30 | 27,13 | 26,46 | 101.876 | | |
/IXIA INC | 18/04 | 19,65 | - | - | - | - | - | | |
/IXYS CORPORATION | 16/01 | 23,05 | - | - | - | - | - | | |
IZEA/IZEA WORLDWIDE | 4/11 | 2,8100 | 0,1100 | 4,07 | 2,8900 | 2,7000 | 54.128 | | |
/IZEA WORLDWIDE | 15/06 | 0,69 | - | - | - | - | - | | |
|
|
|
|
|