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%
 MTSI/M/A-A TECH SOLUTI22/0161,99-0,52-0,8362,6961,40398.871
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC22/0122,550,220,9922,8121,70484.654
 MDGL/MADRIGAL PHARMA22/01116,9507,6006,95119,690108,340280.972
 MAGS/MAGAL SECURITY SY22/014,36-0,02-0,344,434,3527.252
 MGLN/MAGELLAN HEALTH S22/0194,550,040,0494,6594,46257.304
 MGTA/MAGENTA THERAPEUT22/018,2100-0,0800-0,978,40068,1000151.568
 MGIC/MAGIC SOFTWARE EN22/0117,090,160,9517,3116,8059.348
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP24/052,20-----
 /MAGNEGAS CORP18/014,15-----
 MGNI/MAGNITE ORD22/0140,083,8010,4740,2035,357.452.293
 MHLD/MAIDEN HOLDINGS L22/012,470-0,040-1,592,5202,440203.575
 MMYT/MAKEMYTRIP LTD22/0131,27-0,32-1,0131,6330,10528.338
 MBUU/MALIBU BOATS22/0176,08-0,14-0,1877,7274,64172.051
 TUSK/MAMMOTH ENERGY SE22/014,790,224,814,834,4677.993
 MANH/MANHATTAN ASSOCIA22/01118,210,000,00118,37115,24244.746
 MNTX/MANITEX INTERNATI22/016,200,6110,916,275,4871.765
 /MANNKIND CORP6/031,89-----
 MNKD/MANNKIND CORP22/013,540,133,813,583,333.221.513
 MANT/MANTECH INTERNATI22/01101,202,973,02101,3598,0089.208
 MARA/MARATHON PATENT22/0118,300,744,2119,8517,9540.821.431
 /MARATHON PATENT G1/111,84-----
 /MARATHON PATENT G9/042,71-----
 MRVI.O/MARAVAI LIFESCIEN22/0131,29001,09003,6131,739929,93001.410.482
 MCHX/MARCHEX INC CLASS22/012,73-0,05-1,802,782,6955.528
 MMI/MARCUS & MILLICHA22/0140,04001,14002,9340,070038,7700142.975
 /MARINUS PHARMACEU24/0910,70-----
 MRNS/MARINUS PHARMACEU22/0113,5100,3102,3513,66012,860270.579
 MRKR/MARKER THERAPEUTI22/012,050,020,992,081,97367.474
 MKTX/MARKETAXESS HOLDI22/01509,70-4,43-0,86519,47509,03323.414
 MRKT/MARKIT12/0732,84-----
 MAR/MARRIOTT INT22/01122,90-3,72-2,94126,27122,782.150.139
 MBII/MARRONE BIO INNOV22/011,59-0,01-0,621,601,56485.589
 MRVL/MARVELL TECH22/0152,62-0,87-1,6353,3752,586.400.198
 MASI/MASIMO ORD22/01263,682,370,91264,53260,31227.359
 MCFT/MASTERCRAFT BOAT22/0128,79-0,17-0,5929,2828,2797.529
 MTCH/MATCH GROUP22/01141,00-3,49-2,42144,18139,553.141.060
 MTLS/MATERIALISE NV22/0169,23-0,77-1,1070,9366,67293.736
 MATW/MATHEWS INT A22/0131,620,230,7331,6930,92132.694
 MTRX/MATRIX SERVICE CO22/0113,580,322,4113,6713,00211.121
 MAT/MATTEL INC22/0118,370,140,7718,4117,811.388.813
 MATR/MATTERSIGHT CORP17/082,68-----
 MAXN/MAXEON SOLAR TECH22/0147,69-0,31-0,6547,9244,60753.710
 MXIM/MAXIM INTEGRATED22/0193,62-2,41-2,5195,9793,551.741.950
 /MBT FINANCIAL COR30/089,84-----
 MCFE/MCAFEE CL A22/0119,19-0,13-0,6720,8219,111.951.988
 MGRC/MCGRATH RENTCORP22/0173,300,861,1973,4371,6680.258
 MCOX/MECOX LANE LTD-AD14/043,90-----
 MDIA/MEDIACO HOLDINGS22/013,130,134,333,162,9536.620
 MTBC/MEDICAL TRANSCRIP22/0110,25-0,27-2,5710,5210,11121.360
 MNOV/MEDICINOVA INC22/015,960,172,946,135,86387.945
 MDGS/MEDIGUS ADR REP 222/013,030,2910,583,102,557.317.042
 MRM/MEDIROM HEALTHCAR22/0113,7700,0100,0714,05013,20028.330
 MDWD/MEDIWOUND LTD22/015,280,203,945,404,95161.385
 MEDP/MEDPACE HOLDINGS22/01141,80-1,16-0,81142,80139,80123.894
 MEIP/MEI PHARMA INC22/012,990,113,822,992,86465.799
 MGTX/MEIRAGTX HOLDINGS22/0115,630,352,2915,8314,7098.288
 MLCO/MELCO RES ENTERT22/0116,36-0,52-3,0816,6016,153.314.324
 /MELINTA THERAPEUT25/025,95-----
 /MELLANOX TECH24/04124,89-----
 MRD/MEMORIAL RESOURCE15/0914,72-----
 MEMS/MEMSIC INC17/094,22-----
 MENT/MENTOR GRAPH30/0337,25-----
 MTSL/MER TELEMANAGEMEN22/013,0900-0,0700-2,223,17002,9700154.987
 MELI/MERCADOLIBRE INC22/011.965,0524,861,281.971,771.903,28510.313
 MERC/MERCER INTERNAT22/0112,00-0,27-2,2012,2411,87199.365
 MBIN/MERCHANTS BANCORP22/0130,39-0,03-0,1030,9629,7443.342
 MFH/MERCURITY FINTECH22/013,59000,390012,194,12003,23001.651.657
 MRCY/MERCURY SYSTEMS22/0179,44-0,05-0,0680,9279,25272.084
 MREO/MEREO BIOPHARMA22/013,01-0,17-5,353,182,98586.763
 VIVO/MERIDIAN BIOSCIEN22/0122,970,371,6423,0322,10336.356
 MMSI/MERIT MEDICAL SYS22/0157,810,991,7457,9056,32181.309
 MACK/MERRIMACK PHARMAC22/017,560,040,537,587,3237.854
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT22/0119,83-0,21-1,0520,1719,53925.438
 MRUS/MERUS NV28/0318,96-----
 MLAB/MESA LABORATORIES22/01288,30-0,10-0,03293,02285,1424.846
 MESO/MESOBLAST LTD22/019,25-0,23-2,439,559,18453.871
 CASH/META FINANCIAL GR22/0139,030,621,6139,0837,08208.990
 MTCR/METACRINE ORD22/019,56000,19002,039,56008,967030.842
 METX/METEN EDTECHX EDU22/012,04-0,04-1,922,122,031.203.706
 MEOH/METHANEX CORP22/0136,42-0,68-1,8337,3735,71581.521
 MFRI/MFRI INC20/037,76-----
 MGPI/MGP INGREDIENTS22/0153,131,122,1553,2551,4473.678
 MIK/MICHAELS COS INC/22/0115,35-0,02-0,1315,4914,814.657.425
 MBOT/MICROBOT MEDICAL22/018,34000,22002,718,50507,9700175.620
 /MICROBOT MEDICAL6/096,25-----
 MCHP/MICROCHIP22/01150,13-2,19-1,44152,17149,83982.510
 MU/MICRON TECHNOLOGY22/0182,28-2,73-3,2184,9582,2214.198.807
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC022/012,2900-0,0600-2,552,33002,2400264.188
 MSFT/MICROSOFT CORP.22/01225,950,980,44230,07225,8030.034.565
 MSTR/MICROSTRATEGY INC22/01577,0356,5710,87582,50525,001.126.886
 MVIS/MICROVISION INC22/016,76-0,03-0,446,826,545.816.831
 /MID-CON14/043,01-----
 MCEP/MID-CON ENERGY20/015,52-0,22-3,835,915,23223.437
 MTP/MIDATECH PHARMA22/012,450,041,662,672,37823.975
 /MIDATECH PHARMA4/032,3000-----
 /MIDATECH PHARMA9/042,65-----
 MIDD/MIDDLEBY CORP22/01136,75-0,51-0,37137,52133,58849.200
 MSEX/MIDDLESEX WATER22/0173,841,031,4174,0671,7766.201
 MIST/MILESTONE PHARMA22/017,67000,42005,797,73007,1159107.029
 MLND/MILLENDO THERAPEU22/011,940,063,191,951,88426.056
 MICC/MILLICOM INTL CEL8/0164,50-----
 MIME/MIMECAST LTD22/0146,051,142,5446,3344,64696.607
 MDXG/MIMEDX GROUP INC22/018,880,060,689,018,72327.330
 MNDO/MIND CTI LTD22/012,69-0,00-0,002,712,6716.528
 NERV/MINERVA NEUROSCIE22/013,280,092,823,323,13576.837
 /MIRAGEN19/0123,01-0,02-0,0923,9022,9744.316
 /MIRAGEN INC17/1120,84-----
 MRTX/MIRATI THERAPEUTI22/01214,451,520,71214,75211,15322.181
 /MIRNA THERAPEUTIC25/081,71-----
 MSON/MISONIX INC22/0113,910,513,8113,9513,4343.794
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE22/0116,20-0,11-0,6716,4016,00154.711
 MIND/MITCHAM INDUSTRIE22/012,09-0,03-1,422,152,06104.691
 MITK/MITEK SYSTEMS INC22/0118,841,498,5918,8717,40983.910
 MKSI/MKS INSTRUMENTS I22/01185,000,040,02186,95183,42367.473
 MTC/MMTEC INC22/012,44000,540028,423,39001,910017.416.810
 /MOBILE MINI INC30/0629,50-----
 MRNA/MODERNA ORD22/01131,02-1,96-1,47135,87128,9010.022.186
 MOGO/MOGO INC22/014,56000,08001,794,59004,3600660.018
 MOLG/MOL GLOBAL INC15/040,23-----
 MKD.O/MOLECULAR DATA22/011,53000,641972,281,69000,8900130.889.537
 MTEM/MOLECULAR TEMPLAT22/0112,050,756,6412,6211,19446.385
 MBRX/MOLECULIN BIOTECH22/011,06-0,01-0,931,101,034.144.268
 MOMO/MOMO INC22/0115,720,191,2215,9115,313.067.499
 MCRI/MONARCH CASINO &22/0161,500,631,0361,6859,5143.800
 MDLZ/MONDELEZ INTERNAT22/0156,250,130,2356,5855,926.227.238
 MGI/MONEYGRAM INTERNA15/1114,31-----
 MDB/MONGO DB ORD22/01384,124,981,31385,47373,49662.299
 MPWR/MONOLITHIC POWER22/01396,91-6,27-1,56406,33393,58164.410
 MNRO/MONRO MUFFLER BRA22/0156,97-1,24-2,1358,0756,48237.893
 MNST/MONSTER BEVERAGE22/0188,20-1,00-1,1289,4088,081.191.789
 /MONSTER DIGITAL31/010,5800-----
 MORN/MORNINGSTAR INC22/01240,368,133,50240,91231,96119.855
 MOR/MORPHOSYS ADR22/0129,39-0,47-1,5729,6029,2214.215
 /MOSYS INC17/023,50-----
 /MOSYS INC30/082,6600-----
 MOSY/MOSYS INC22/012,80-0,06-2,102,992,72154.483
 MPAA/MOTORCAR PARTS OF22/0120,59-0,26-1,2520,8620,2147.684
 MSGM/MOTORSPORT GAMES22/0129,981,174,0629,9828,6457.259
 MPVD/MOUNTAIN PROVINCE10/020,75-----
 COOP/MR COOPER GROUP22/0129,9000,2100,7130,00028,850556.422
 ACWI/MSCI ACWI22/0193,77-0,44-0,4794,0293,514.028.405
 SCZ/MSCI EAFE SC22/0170,15-0,44-0,6270,2469,77981.819
 EEMA/MSCI EMERGING MAR22/0195,53-0,87-0,9095,8094,55122.289
 MTGE/MTGE INVESTMENT C6/0919,80-----
 MTSC/MTS SYSTEMS CORP22/0159,920,150,2560,6959,12410.823
 LABL/MULTI-COLOR CORP1/0750,01-----
 MFLX/MULTI-FINELINE EL26/0723,09-----
 GRIL/MUSCLE MAKER INC22/012,15000,05002,382,17992,0000762.946
 MBIO/MUSTANG BIO INC22/015,160,367,505,194,885.470.412
 /MY SIZE INC4/061,320-----
 MYSZ/MY SIZE INC22/011,55000,00000,001,63001,5099624.160
 /MYND ANALYTICS17/071,17-----
 MYOK/MYOKARDIA INC16/11224,91-----
 MYRG/MYR GROUP INC22/0165,791,802,8165,9063,0379.180
 MYGN/MYRIAD22/0126,63-0,07-0,2626,8125,85559.943
 MYRX/MYRIAD PHARMA10/050,06-----