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 SOLUTI23/0370,900,981,4072,3769,86391.409
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC23/036,950,243,587,406,72736.353
 MDGL/MADRIGAL PHARMA23/03231,9600,9000,39233,740222,870549.280
 MGTA/MAGENTA THERAPEUT23/030,77440,02443,250,77700,7500152.099
 MEGL/MAGIC EMPIRE GLOB23/031,57-0,03-1,881,651,5743.948
 MGIC/MAGIC SOFTWARE EN23/0314,090,352,5514,2213,6416.251
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP18/014,15-----
 /MAGNEGAS CORP24/052,20-----
 MGNI/MAGNITE ORD23/039,210,090,999,599,05892.795
 MHLD/MAIDEN HOLDINGS L23/032,050-0,040-1,912,1702,04094.759
 MYNZ/MAINZ BIOMED BV23/036,220,000,006,486,2237.847
 MMYT/MAKEMYTRIP LTD23/0324,33-0,22-0,9025,0924,30141.663
 MBUU/MALIBU BOATS23/0354,25-0,18-0,3355,5953,71104.094
 MMMB/MAMAMANCINIS HOL23/031,810,063,431,811,7218.704
 TUSK/MAMMOTH ENERGY SE23/034,02-0,28-6,514,463,92307.727
 MANH/MANHATTAN ASSOCIA23/03146,402,041,41148,63144,65189.493
 MNTX/MANITEX INTERNATI23/035,27-0,08-1,505,455,2112.811
 MNKD/MANNKIND CORP23/034,040,092,284,093,942.425.009
 /MANNKIND CORP6/031,89-----
 /MANTECH INTERNATI13/0995,98-----
 MARA/MARATHON DIGITAL23/038,460,688,748,937,9045.239.321
 MRVI.O/MARAVAI LIFESCIEN23/0313,74000,13000,9614,100013,70001.447.495
 MCHX/MARCHEX INC CLASS23/031,740,000,001,801,7176.332
 MMI/MARCUS & MILLICHA23/0329,6900-0,3600-1,2030,550029,5950264.485
 MRIN/MARIN SOFTWARE IN23/030,89-0,04-3,890,950,8963.256
 MARPS/MARINE PETROLEUM23/036,86-0,22-3,116,976,865.614
 /MARINUS PHARMACEU24/0910,70-----
 MRNS/MARINUS PHARMACEU23/036,1800,1803,006,2955,980414.685
 MRKR/MARKER THERAPEUTI23/030,9400-0,2600-21,671,23210,8801346.461
 MKTX/MARKETAXESS HOLDI23/03383,215,751,52386,14375,04290.301
 MKTW/MARKETWISE CL A O23/031,640,031,861,671,6237.804
 MRKT/MARKIT12/0732,84-----
 MQ/MARQETA INC23/033,62-0,23-5,973,943,4614.482.338
 MAR/MARRIOTT INT23/03159,98-3,23-1,98165,85158,502.422.128
 MRVL/MARVELL TECHNOLOG23/0342,282,125,2843,3041,0113.279.631
 MASI/MASIMO ORD23/03174,420,280,16175,99172,74196.925
 MCFT/MASTERCRAFT BOAT23/0330,68-0,79-2,5131,7530,47168.021
 MTCH/MATCH GROUP23/0339,720,501,2741,4239,455.373.025
 MTLS/MATERIALISE NV23/037,730,060,787,837,6391.737
 MATW/MATHEWS INT A23/0334,51-0,93-2,6235,5534,28128.593
 MTRX/MATRIX SERVICE CO23/034,890,051,035,044,77359.085
 MAT/MATTEL INC23/0316,19-0,08-0,4916,5516,001.688.268
 MTTR/MATTERPORT INC23/032,720,218,372,772,563.442.263
 MAXN/MAXEON SOLAR TECH23/0324,57-0,43-1,7226,5024,52623.982
 /MBT FINANCIAL COR30/089,84-----
 MGRC/MCGRATH RENTCORP23/0390,76-0,80-0,8792,3089,89172.277
 MDRR/MEDALIST DIVERSIF23/030,82-0,00-0,320,830,826.263
 MDVL/MEDAVAIL HOLDINGS23/030,300,000,840,320,2928.608
 MDIA/MEDIACO HOLDINGS23/031,19-0,03-2,461,201,172.315
 MNOV/MEDICINOVA INC23/032,200,136,282,202,1526.590
 MDGS/MEDIGUS LTD23/034,14820,03430,834,29004,1100969
 MRM/MEDIROM HEALTHCAR23/036,000-0,150-2,446,4006,0003.281
 MDWD/MEDIWOUND LTD23/0311,46-0,33-2,8011,9911,2011.731
 MEDP/MEDPACE HOLDINGS23/03180,521,740,97183,09179,16352.481
 MEIP/MEI PHARMA INC23/030,25-0,00-0,040,250,242.209.424
 MGTX/MEIRAGTX HOLDINGS23/035,08-0,10-1,935,324,96204.572
 WNW/MEIWU TECHNOLOGY23/030,18-0,00-0,220,180,17125.868
 MLCO/MELCO RES ENTERT23/0311,780,070,6012,1011,571.976.255
 MEKA/MELI KASZEK PIONE23/0310,20-0,01-0,1010,2410,2033.525
 /MELINTA THERAPEUT25/025,95-----
 /MELLANOX TECH24/04124,89-----
 MELI/MERCADOLIBRE INC23/031.191,554,920,411.236,021.178,57406.672
 MERC/MERCER INTERNAT23/039,46-0,16-1,669,789,37344.968
 MBIN/MERCHANTS BANCORP23/0326,37-0,41-1,5326,9526,19139.464
 MFH/MERCURITY FINTECH22/031,040,010,971,081,0148.403
 MRCY/MERCURY SYSTEMS23/0347,750,531,1248,0546,94251.073
 MREO/MEREO BIOPHARMA23/030,83-0,02-1,850,880,772.014.493
 MMSI/MERIT MEDICAL SYS23/0370,920,400,5772,1770,48216.357
 /MERRIMACK PHARMAC7/0912,81-----
 MACK/MERRIMACK PHARMAC23/0311,870,141,1912,0111,8044.314
 MRSN/MERSANA THERAPEUT23/034,190,010,244,324,081.259.350
 MRUS/MERUS NV28/0318,96-----
 MESA/MESA AIR GROUP23/032,15-0,04-1,602,312,12262.637
 MLAB/MESA LABORATORIES23/03169,490,230,14172,65167,3737.299
 MESO/MESOBLAST LTD23/033,15-0,05-1,563,253,1252.861
 CASH/META FINANCIAL GR23/0341,64-0,71-1,6842,8140,97374.343
 MMAT/META MATERIALS23/030,46-0,06-10,940,530,469.184.839
 META/META PLATFORMS-A23/03204,284,472,24207,88202,1527.169.763
 METX/METEN EDTECHX EDU10/051,4600-----
 METX/METEN HOLDING23/030,250,013,730,270,24622.365
 MEOH/METHANEX CORP23/0344,96-0,62-1,3646,6344,65210.658
 MGPI/MGP INGREDIENTS23/0393,701,401,5294,2792,6399.170
 MBOT/MICROBOT MEDICAL23/032,34000,13005,882,53002,155417.255
 /MICROBOT MEDICAL6/096,25-----
 MCHP/MICROCHIP23/0382,301,732,1583,7980,674.932.976
 MU/MICRON TECHNOLOGY23/0361,343,175,4561,7859,1323.834.893
 /MICRONET ENERTEC19/110,69-----
 MSFT/MICROSOFT CORP.23/03277,665,371,97281,06275,2036.371.488
 MSTR/MICROSTRATEGY INC23/03263,3316,476,67271,00248,041.122.008
 MVST/MICROVAST HOLDING23/031,20-0,01-0,831,301,201.136.292
 MVIS/MICROVISION INC23/032,110,052,432,192,041.854.549
 /MID-CON14/043,01-----
 /MIDATECH PHARMA4/032,3000-----
 /MIDATECH PHARMA27/092,06-----
 /MIDATECH PHARMA9/042,65-----
 MTP/MIDATECH PHARMA A23/030,35-0,00-0,030,350,3427.395
 MFIC/MIDCAP FINANCIAL23/0310,67-0,05-0,4710,9510,60157.570
 MIDD/MIDDLEBY CORP23/03135,72-1,28-0,93139,93134,73322.999
 MSEX/MIDDLESEX WATER23/0374,490,540,7375,4473,40123.550
 MIST/MILESTONE PHARMA23/033,49000,24007,383,53003,1000366.715
 /MILLENDO THERAPEU25/061,06-----
 TIGO/MILLICOM INTL CEL23/0318,14-0,18-0,9818,6418,0659.537
 MDXG/MIMEDX GROUP INC23/033,540,102,913,613,46621.115
 MNDO/MIND CTI LTD23/031,980,000,002,031,9658.020
 /MIND MEDICINE ORD30/0811,65-----
 MNMD/MIND MEDICINE ORD23/032,880,041,592,922,82251.091
 NERV/MINERVA NEUROSCIE23/031,65-0,05-2,981,691,6323.544
 YGMZ/MINGZHU LOGISTICS23/031,200,010,421,201,1434.924
 INKT/MINK THERAPEUTICS23/032,01-0,08-3,832,032,011.631
 /MIRAGEN INC17/1120,84-----
 MRTX/MIRATI THERAPEUTI23/0338,77-0,77-1,9540,3938,12824.893
 /MIRNA THERAPEUTIC25/081,71-----
 MIRM/MIRUM PHARMACEUTI23/0323,070,823,6923,1722,12200.443
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE23/0310,81-0,13-1,1911,0310,67125.407
 MITK/MITEK SYSTEMS INC23/039,210,384,309,258,90213.109
 MKSI/MKS INSTRUMENTS I23/0386,062,262,7087,8284,49525.188
 /MMTEC INC14/071,7400-----
 MTC/MMTEC ORD23/032,2700-0,1100-4,622,49002,07005.097.513
 MGAM/MOBILE GLOBAL ESP23/030,691-0,043-5,820,7750,681163.630
 /MOBILE MINI INC30/0629,50-----
 MBLY/MOBILEYE GLOBAL C23/0342,991,563,7743,5041,251.742.710
 MRNA/MODERNA ORD23/03149,421,240,84153,76146,902.687.425
 MOGO/MOGO INC23/030,660,1017,440,660,59210.951
 /MOLECULAR DATA25/050,99-----
 MTEM/MOLECULAR TEMPLAT23/030,33-0,01-4,210,350,33165.981
 /MOLECULIN BIOTECH3/024,68-----
 MBRX/MOLECULIN BIOTECH23/030,94-0,09-8,441,020,93111.442
 MKUL/MOLEKULE GROUP23/031,520,064,111,621,4162.379
 MNTV/MOMENTIVE GLOBAL23/039,25-0,01-0,119,279,255.628.754
 MNTS/MOMENTUS CL A ORD23/030,600,0610,150,600,54141.081
 MCRI/MONARCH CASINO &23/0371,03-1,07-1,4873,1770,4962.666
 MNDY/MONDAY.COM LTD23/03139,663,122,29143,86138,22452.680
 MDLZ/MONDELEZ INTERNAT23/0367,20-0,16-0,2467,7767,006.043.551
 MGI/MONEYGRAM INTERNA23/0310,490,080,7710,5210,382.584.033
 MDB/MONGO DB ORD23/03220,078,944,23224,36214,351.231.750
 MPWR/MONOLITHIC POWER23/03510,5020,694,22517,83496,98466.031
 MNRO/MONRO MUFFLER BRA23/0348,27-0,11-0,2349,0347,86228.072
 MNST/MONSTER BEVERAGE23/03102,390,040,04103,35101,992.483.269
 /MONSTER DIGITAL31/010,5800-----
 MNTK/MONTAUK RENEWABLE23/037,81-0,08-1,017,987,74286.676
 GLUE/MONTE ROSA THERAP23/036,96-0,04-0,577,186,63174.460
 MORN/MORNINGSTAR INC23/03188,227,003,86189,99181,22170.040
 MORF/MORPHIC HOLDING23/0337,63-0,84-2,1839,0536,28544.584
 MOR/MORPHOSYS ADR23/033,940,051,294,023,9043.135
 /MOSYS INC17/023,50-----
 MPAA/MOTORCAR PARTS OF23/036,770,071,046,816,38509.051
 MSGM/MOTORSPORT GAMES23/037,17-0,67-8,557,906,88156.496
 /MOTUS GI HOLDINGS27/074,28-----
 MOTS/MOTUS GI HOLDINGS23/030,81-0,04-5,190,850,8036.810
 MOXC/MOXIAN INC23/030,930,043,930,950,8939.779
 COOP/MR COOPER GROUP23/0338,630-1,110-2,7940,21038,360975.388
 ACWI/MSCI ACWI23/0387,850,230,2689,1687,342.834.257
 SCZ/MSCI EAFE SC23/0357,830,200,3558,6457,60970.574
 EEMA/MSCI EMERGING MAR23/0365,761,061,6466,3965,5829.501
 MULN/MULLEN AUTOMOTIVE23/030,1124-0,0049-4,180,12210,1050331.532.388
 GRIL/MUSCLE MAKER INC23/031,01-0,10-9,011,080,99250.395
 MBIO/MUSTANG BIO INC23/030,36-0,01-1,400,380,35200.113
 /MY SIZE INC12/123,1000-----
 MYSZ/MY SIZE INC23/031,50000,00000,001,51001,450019.374
 /MY SIZE INC4/061,320-----
 /MYND ANALYTICS17/071,17-----
 MYRG/MYR GROUP INC23/03116,47-1,00-0,85119,35115,9979.526
 MYGN/MYRIAD23/0323,630,723,1424,0522,78449.600