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%
 MTSI/M/A-A TECH SOLUTI15/0497,51-0,89-0,9099,7097,33338.586
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC15/0416,94-0,60-3,4217,7216,67820.482
 MDGL/MADRIGAL PHARMA15/04231,370-5,220-2,21242,990228,820322.860
 MEGL/MAGIC EMPIRE GLOB15/040,63-0,05-7,290,690,62196.696
 MGIC/MAGIC SOFTWARE EN15/0411,830,090,7711,9411,7155.205
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP18/014,15-----
 /MAGNEGAS CORP24/052,20-----
 MGNI/MAGNITE ORD15/048,82-0,34-3,719,158,761.010.086
 MHLD/MAIDEN HOLDINGS L15/042,1100,0000,002,1302,01594.274
 MYNZ/MAINZ BIOMED BV15/040,980,011,031,000,9557.433
 MMYT/MAKEMYTRIP LTD15/0466,04-2,58-3,7669,8765,87530.992
 MBUU/MALIBU BOATS15/0436,14-2,34-6,0837,9735,05930.456
 MAMA/MAMA S CREATIONS15/044,68-0,08-1,684,874,68183.160
 TUSK/MAMMOTH ENERGY SE15/043,25-0,03-0,763,323,2154.441
 MANH/MANHATTAN ASSOCIA15/04230,49-7,32-3,08240,81230,07565.430
 MNTX/MANITEX INTERNATI15/045,50-0,19-3,345,745,5014.832
 MNKD/MANNKIND CORP15/044,12-0,03-0,724,214,101.600.622
 /MANNKIND CORP6/031,89-----
 /MANTECH INTERNATI13/0995,98-----
 CART/MAPLEBEAR INC15/0437,09-0,72-1,9038,1436,642.812.109
 MARA/MARATHON DIGITAL15/0415,15-0,96-5,9616,3515,1133.463.983
 MRVI.O/MARAVAI LIFESCIEN15/048,1100-0,2900-3,458,43008,07001.707.311
 MCHX/MARCHEX INC CLASS15/041,280,021,591,301,2219.527
 MMI/MARCUS & MILLICHA15/0432,3200-0,0300-0,0932,430031,9350113.221
 MRIN/MARIN SOFTWARE IN12/040,49-0,11-18,230,550,483.317.915
 MARPS/MARINE PETROLEUM15/045,390,010,195,925,0185.819
 /MARINUS PHARMACEU24/0910,70-----
 MRNS/MARINUS PHARMACEU15/041,300-6,220-82,711,9501,25035.033.611
 MRKR/MARKER THERAPEUTI15/044,44000,13003,024,60004,260031.685
 MKTX/MARKETAXESS HOLDI15/04204,94-8,06-3,78213,67204,78391.420
 MKTW/MARKETWISE CL A O15/041,590,021,271,671,5792.432
 MRKT/MARKIT12/0732,84-----
 MQ/MARQETA INC15/045,29-0,15-2,765,465,224.222.451
 MAR/MARRIOTT INT15/04248,41-2,65-1,06257,01248,211.431.814
 MRVL/MARVELL TECHNOLOG15/0467,88-2,28-3,2571,7867,7012.413.960
 MASI/MASIMO ORD15/04138,110,190,14143,57137,40452.040
 MCFT/MASTERCRAFT BOAT15/0421,50-0,43-1,9622,3821,42156.207
 MTCH/MATCH GROUP15/0431,96-0,72-2,2033,0431,895.176.815
 MTLS/MATERIALISE NV15/044,97-0,11-2,175,094,9090.225
 MATW/MATHEWS INT A15/0426,63-0,03-0,1126,7826,31130.305
 MTRX/MATRIX SERVICE CO15/0412,290,080,6612,3812,03340.951
 MAT/MATTEL INC15/0418,09-0,34-1,8418,6318,072.525.106
 MTTR/MATTERPORT INC15/041,85-0,08-4,151,951,851.917.890
 MAXN/MAXEON SOLAR TECH15/041,97-0,15-7,082,131,912.952.249
 /MBT FINANCIAL COR30/089,84-----
 MGRC/MCGRATH RENTCORP15/04113,00-2,00-1,74115,61112,9466.342
 MDRR/MEDALIST DIVERSIF12/045,49-0,16-2,835,515,452.056
 MDIA/MEDIACO HOLDINGS15/042,88-0,02-0,693,242,73468.296
 MNOV/MEDICINOVA INC15/041,54-0,03-1,911,591,5217.020
 MDGS/MEDIGUS LTD15/042,2300-0,2700-10,802,40002,110061.337
 MRM/MEDIROM HEALTHCAR15/045,990-0,050-0,835,9905,930417
 MDWD/MEDIWOUND LTD15/0416,000,010,0616,4915,31130.380
 MEDP/MEDPACE HOLDINGS15/04387,14-7,86-1,99400,85387,13145.445
 MEIP/MEI PHARMA INC15/043,2500-0,0200-0,613,36003,230013.288
 MGTX/MEIRAGTX HOLDINGS15/045,47-0,09-1,625,655,42110.388
 /MEIWU TECHNOLOGY21/121,91-----
 WNW/MEIWU TECHNOLOGY15/041,05-0,07-6,251,171,023.195.913
 MLCO/MELCO RES ENTERT15/046,950,000,007,176,871.975.426
 /MELINTA THERAPEUT25/025,95-----
 /MELLANOX TECH24/04124,89-----
 MELI/MERCADOLIBRE INC15/041.415,88-28,26-1,961.495,301.400,83614.723
 MERC/MERCER INTERNAT15/049,25-0,19-2,019,509,17129.875
 MBIN/MERCHANTS BANCORP15/0438,12-0,28-0,7339,0237,9781.276
 MRCY/MERCURY SYSTEMS15/0428,40-0,37-1,2929,3028,11365.492
 MREO/MEREO BIOPHARMA15/042,67-0,05-1,842,722,601.249.360
 MMSI/MERIT MEDICAL SYS15/0471,96-0,67-0,9273,6371,70381.615
 MACK/MERRIMACK PHARMAC15/0414,680,000,0014,7314,67141.436
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT15/043,79-0,02-0,523,963,721.232.254
 MRUS/MERUS NV28/0318,96-----
 MESA/MESA AIR GROUP15/040,81-0,01-1,770,830,7880.796
 MLAB/MESA LABORATORIES15/04104,45-0,56-0,53108,12102,2929.969
 MESO/MESOBLAST LTD15/045,17-0,20-3,725,545,12289.962
 CASH/META FINANCIAL GR15/0448,700,190,3949,3348,42127.498
 MMAT/META MATERIALS OR15/042,99-0,09-2,763,162,9099.033
 META/META PLATFORMS-A15/04500,23-11,67-2,28518,53497,2813.060.748
 MGX/METAGENOMI INC15/048,54-0,42-4,699,008,2994.442
 METX/METEN EDTECHX EDU10/051,4600-----
 MEOH/METHANEX CORP15/0447,53-0,38-0,7948,4347,18308.074
 MGOL/MGO GLOBAL INC15/040,25-0,02-8,730,280,24181.310
 MGPI/MGP INGREDIENTS15/0478,130,530,6879,4977,90150.963
 /MICROBOT MEDICAL6/096,25-----
 MBOT/MICROBOT MEDICAL15/041,03000,02001,981,10001,0100179.655
 MCHP/MICROCHIP15/0485,700,060,0787,8485,054.388.670
 HOLO/MICROCLOUD HOLOGR15/042,47-0,44-15,122,842,383.292.464
 MU/MICRON TECHNOLOGY15/04121,37-1,15-0,94124,78120,6117.631.974
 /MICRONET ENERTEC19/110,69-----
 MSFT/MICROSOFT CORP.15/04413,64-8,26-1,96426,82413,4320.176.144
 MSTR/MICROSTRATEGY INC15/041.335,88-143,70-9,711.489,971.321,051.590.683
 MVST/MICROVAST HOLDING15/040,49-0,03-5,710,510,482.310.981
 MVIS/MICROVISION INC15/041,50-0,10-6,251,651,502.222.546
 /MID-CON14/043,01-----
 /MIDATECH PHARMA27/092,06-----
 /MIDATECH PHARMA9/042,65-----
 /MIDATECH PHARMA4/032,3000-----
 MFIC/MIDCAP FINANCIAL15/0414,85-0,07-0,4715,0714,85239.432
 MIDD/MIDDLEBY CORP15/04143,32-2,10-1,44147,64142,81278.616
 MSEX/MIDDLESEX WATER15/0447,390,320,6847,5146,05174.096
 MIST/MILESTONE PHARMA15/041,75500,02501,451,77001,6500259.448
 /MILLENDO THERAPEU25/061,06-----
 TIGO/MILLICOM INTL CEL15/0419,72-0,36-1,7920,1619,7044.637
 MDXG/MIMEDX GROUP INC15/046,35-0,09-1,406,476,34503.611
 MNDO/MIND CTI LTD15/041,89-0,02-1,051,961,8862.133
 MNMD/MIND MEDICINE ORD15/049,780,111,1410,479,621.158.187
 /MIND MEDICINE ORD30/0811,65-----
 MLYS/MINERALYS THERAPE15/0412,34-0,67-5,1512,9712,3246.275
 NERV/MINERVA NEUROSCIE15/042,42-0,08-3,202,502,2930.348
 YGMZ/MINGZHU LOGISTICS15/040,39-0,01-1,680,400,3928.055
 INKT/MINK THERAPEUTICS15/040,91-0,08-7,741,020,8976.569
 /MIRAGEN INC17/1120,84-----
 /MIRNA THERAPEUTIC25/081,71-----
 MIRM/MIRUM PHARMACEUTI15/0423,91-0,67-2,7324,6023,76404.542
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE15/0411,390,060,5311,4611,25120.280
 MITK/MITEK SYSTEMS INC15/0414,830,201,3716,2414,771.799.285
 MKSI/MKS INSTRUMENTS I15/04120,50-2,21-1,80124,95119,58902.630
 /MMTEC INC14/071,7400-----
 MTC/MMTEC ORD15/041,57-0,20-11,301,781,5743.721
 MGAM/MOBILE GLOBAL ESP15/040,128-0,016-11,320,1300,1201.279.528
 /MOBILE MINI INC30/0629,50-----
 MBLY/MOBILEYE GLOBAL C15/0431,35-0,37-1,1732,2031,081.918.536
 MRNA/MODERNA ORD15/04103,86-1,28-1,22106,20102,302.222.124
 MOGO/MOGO INC15/041,93-0,04-2,032,071,9059.578
 /MOGO INC11/080,69-----
 /MOLECULAR DATA25/050,99-----
 /MOLECULAR TEMPLAT14/088,52-----
 MTEM/MOLECULAR TEMPLAT15/041,78-0,11-5,821,891,6987.860
 MBRX/MOLECULIN BIOTECH15/044,46-0,17-3,614,664,3219.952
 /MOLECULIN BIOTECH3/024,68-----
 MNTS/MOMENTUS INC15/040,3715-0,0297-7,400,41910,3500315.881
 MCRI/MONARCH CASINO &15/0470,55-0,01-0,0171,4070,5173.442
 MNDY/MONDAY.COM LTD15/04184,25-8,86-4,59195,17183,93755.789
 MDLZ/MONDELEZ INTERNATof15/0465,87-0,82-1,2367,3865,2210.215.770
 MDB/MONGO DB ORD15/04347,17-4,89-1,39355,80344,20996.822
 MPWR/MONOLITHIC POWER15/04646,63-11,60-1,76673,02640,44468.965
 MNRO/MONRO MUFFLER BRA15/0429,34-1,06-3,4930,7529,25340.445
 MNST/MONSTER BEVERAGE15/0454,11-0,90-1,6455,4853,558.739.338
 /MONSTER DIGITAL31/010,5800-----
 MNTK/MONTAUK RENEWABLE15/044,100,020,494,143,85529.794
 GLUE/MONTE ROSA THERAP15/046,57-0,64-8,887,186,51121.832
 MLTX/MOONLAKE IMMUNOTH15/0443,64-0,27-0,6144,1742,63340.143
 MORN/MORNINGSTAR INC15/04299,98-5,87-1,92309,27299,54111.638
 MORF/MORPHIC HOLDING15/0429,510,852,9729,5528,27641.843
 MOR/MORPHOSYS ADR15/0418,02-0,04-0,2218,0917,95642.271
 /MOSYS INC17/023,50-----
 MPAA/MOTORCAR PARTS OF15/045,59-0,65-10,426,425,59155.873
 MSGM/MOTORSPORT GAMES15/042,59-0,20-7,172,902,5439.759
 MOTS/MOTUS GI HOLDINGS15/040,17-0,09-34,060,250,161.179.891
 /MOTUS GI HOLDINGS27/074,28-----
 COOP/MR COOPER GROUP15/0475,490-0,380-0,5077,17074,710271.892
 ACWI/MSCI ACWI15/04106,29-1,04-0,97108,29106,085.064.594
 SCZ/MSCI EAFE SC15/0461,39-0,27-0,4462,3061,272.572.663
 EEMA/MSCI EMERGING MAR15/0466,84-0,50-0,7467,7366,8127.259
 /MULLEN AUTOMOTIVE14/081,0200-----
 MULN/MULLEN AUTOMOTIVE15/043,23-0,54-14,213,733,19951.116
 MBIO/MUSTANG BIO ORD15/040,38-0,13-26,180,520,33701.281
 MYSZ/MY SIZE INC15/040,4317-0,0158-3,530,44470,422523.303
 /MY SIZE INC12/123,1000-----
 /MY SIZE INC4/061,320-----
 MYMD/MYMD PHARMACEUTIC15/042,27-0,13-5,422,402,2246.664
 /MYND ANALYTICS17/071,17-----
 MYRG/MYR GROUP INC15/04166,71-2,65-1,56172,72165,7062.296
 MYGN/MYRIAD15/0419,17-0,38-1,9419,7118,97569.518