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 SOLUTI30/0761,721,462,4262,1759,87509.292
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC30/0724,96-1,12-4,2926,0023,70659.301
 MDGL/MADRIGAL PHARMA30/0787,3200,8701,0187,73085,99075.225
 MAGS/MAGAL SECURITY SY30/074,540,040,894,554,478.931
 MGLN/MAGELLAN HEALTH S30/0794,320,020,0294,6794,27290.602
 MGTA/MAGENTA THERAPEUT30/077,12000,13001,867,23006,8200478.570
 MGIC/MAGIC SOFTWARE EN30/0717,46-0,12-0,6817,6017,4514.724
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP24/052,20-----
 /MAGNEGAS CORP18/014,15-----
 MGNI/MAGNITE ORD30/0730,30-0,86-2,7631,4729,90944.745
 MHLD/MAIDEN HOLDINGS L30/073,380-0,100-2,873,4803,37569.220
 MMYT/MAKEMYTRIP LTD30/0728,46-1,52-5,0730,3328,13438.483
 MBUU/MALIBU BOATS30/0783,662,002,4583,7080,91131.101
 TUSK/MAMMOTH ENERGY SE30/073,66-0,60-14,084,113,66153.656
 MANH/MANHATTAN ASSOCIA30/07159,63-1,28-0,80163,34159,22366.438
 MNTX/MANITEX INTERNATI30/078,000,000,008,007,752.038
 /MANNKIND CORP6/031,89-----
 MNKD/MANNKIND CORP30/074,10-0,11-2,614,254,091.832.453
 MANT/MANTECH INTERNATI30/0787,46-0,31-0,3588,2887,27112.852
 MARA/MARATHON DIGITAL30/0727,630,150,5528,2027,014.415.810
 /MARATHON PATENT G1/111,84-----
 /MARATHON PATENT G9/042,71-----
 MRVI.O/MARAVAI LIFESCIEN30/0743,97000,95002,2144,050042,9000590.107
 MCHX/MARCHEX INC CLASS30/072,54-0,08-3,052,602,541.686
 MMI/MARCUS & MILLICHA30/0739,79000,70001,7940,210038,7900131.824
 MRIN/MARIN SOFTWARE IN30/078,281,8228,179,506,1956.837.573
 /MARINUS PHARMACEU24/0910,70-----
 MRNS/MARINUS PHARMACEU30/0714,700-0,360-2,3915,12014,63064.441
 MRKR/MARKER THERAPEUTI30/072,09-0,03-1,422,152,07349.404
 MKTX/MARKETAXESS HOLDI30/07475,17-0,61-0,13479,89473,23216.800
 MRKT/MARKIT12/0732,84-----
 MQ/MARQETA INC30/0726,83-0,85-3,0727,9625,821.918.431
 MAR/MARRIOTT INT30/07145,98-1,90-1,28147,96144,691.895.960
 MBII/MARRONE BIO INNOV30/071,25-0,10-7,411,361,25476.318
 /MARVELL TECH21/0447,48-----
 MRVL/MARVELL TECHNOLOG30/0760,510,200,3360,6059,514.448.686
 MASI/MASIMO ORD30/07272,39-0,41-0,15274,81270,17190.833
 MCFT/MASTERCRAFT BOAT30/0726,660,321,2126,9026,2083.491
 MTCH/MATCH GROUP30/07159,27-4,13-2,53161,96159,041.359.476
 MTLS/MATERIALISE NV30/0721,770,331,5422,4921,10241.249
 MATW/MATHEWS INT A30/0734,600,340,9935,9334,45251.396
 MTRX/MATRIX SERVICE CO30/0710,91-0,01-0,0911,0010,78128.315
 MAT/MATTEL INC30/0721,720,221,0221,9121,283.480.383
 MTTR/MATTERPORT INC30/0715,450,453,0016,0414,662.990.870
 MATR/MATTERSIGHT CORP17/082,68-----
 MAXN/MAXEON SOLAR TECH30/0715,90-0,19-1,1816,6715,76205.032
 MXIM/MAXIM INTEGRATED30/0799,910,450,45100,8598,491.415.541
 /MBT FINANCIAL COR30/089,84-----
 MCFE/MCAFEE CL A30/0727,07-0,04-0,1527,2026,81687.986
 MGRC/MCGRATH RENTCORP30/0778,420,540,6979,3677,8154.413
 MITC/MEATECH 3D LTD30/077,050,152,177,056,6310.159
 MCOX/MECOX LANE LTD-AD14/043,90-----
 MDIA/MEDIACO HOLDINGS30/075,91-0,89-13,096,675,82358.382
 MNOV/MEDICINOVA INC30/073,63-0,08-2,163,773,6077.874
 MDGS/MEDIGUS ADR REP 230/071,690,095,621,751,561.924.539
 MRM/MEDIROM HEALTHCAR30/077,400-0,246-3,227,6507,4008.064
 MDWD/MEDIWOUND LTD30/073,80-0,28-6,864,113,80149.337
 MEDP/MEDPACE HOLDINGS30/07175,940,230,13178,20174,60128.562
 MEIP/MEI PHARMA INC30/072,70-0,06-2,172,812,66553.869
 MGTX/MEIRAGTX HOLDINGS30/0713,99-0,34-2,3714,6913,7653.729
 MLCO/MELCO RES ENTERT30/0713,92-0,22-1,5614,1513,723.252.614
 /MELINTA THERAPEUT25/025,95-----
 /MELLANOX TECH24/04124,89-----
 MRD/MEMORIAL RESOURCE15/0914,72-----
 MEMS/MEMSIC INC17/094,22-----
 MENT/MENTOR GRAPH30/0337,25-----
 MELI/MERCADOLIBRE INC30/071.568,70-72,82-4,441.618,001.555,02410.379
 MERC/MERCER INTERNAT30/0711,63-0,28-2,3511,9011,12277.053
 MBIN/MERCHANTS BANCORP30/0736,64-1,65-4,3139,9836,23111.322
 MFH/MERCURITY FINTECH30/073,58-0,08-2,193,883,4869.312
 MRCY/MERCURY SYSTEMS30/0766,000,170,2666,2865,47208.314
 MREO/MEREO BIOPHARMA30/072,57-0,05-1,912,682,56375.855
 VIVO/MERIDIAN BIOSCIEN30/0720,50-0,18-0,8720,7719,67242.651
 MMSI/MERIT MEDICAL SYS30/0770,095,177,9670,9063,92506.435
 MACK/MERRIMACK PHARMAC30/075,60-0,40-6,676,055,5925.237
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT30/0711,00-0,14-1,2611,5210,821.950.286
 MRUS/MERUS NV28/0318,96-----
 MESA/MESA AIR GROUP30/078,92-0,17-1,879,238,87401.438
 MLAB/MESA LABORATORIES30/07294,512,730,94294,89291,9114.355
 MESO/MESOBLAST LTD30/077,00-0,06-0,857,056,9029.028
 CASH/META FINANCIAL GR30/0749,70-0,62-1,2351,0949,45236.304
 MMAT/META MATERIALS30/073,50-0,04-1,133,613,407.027.226
 MTCR/METACRINE ORD30/072,8200-0,0300-1,052,91002,8000213.227
 METX/METEN EDTECHX EDU30/070,51-0,02-4,640,530,502.030.775
 MEOH/METHANEX CORP30/0733,660,601,8133,9432,81136.065
 MFRI/MFRI INC20/037,76-----
 MGPI/MGP INGREDIENTS30/0759,65-1,63-2,6662,1558,5084.153
 MIK/MICHAELS COS INC/14/0421,97-----
 /MICROBOT MEDICAL6/096,25-----
 MBOT/MICROBOT MEDICAL30/077,0600-0,1250-1,747,23007,050031.157
 MCHP/MICROCHIP30/07143,122,091,48143,21139,711.719.071
 MU/MICRON TECHNOLOGY30/0777,580,500,6578,1276,0612.493.233
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC030/071,85-0,05-2,631,891,821.026.142
 MSFT/MICROSOFT CORP.30/07284,91-1,59-0,55286,66283,9120.142.600
 MSTR/MICROSTRATEGY INC30/07626,011,000,16635,48606,91595.790
 MVIS/MICROVISION INC30/0713,77-0,15-1,0814,3013,652.611.866
 /MID-CON14/043,01-----
 /MIDATECH PHARMA9/042,65-----
 /MIDATECH PHARMA4/032,3000-----
 MTP/MIDATECH PHARMA30/071,86-0,01-0,531,911,8494.929
 MIDD/MIDDLEBY CORP30/07191,492,061,09191,86188,12453.572
 MSEX/MIDDLESEX WATER30/07101,740,490,48103,26101,46114.482
 MIST/MILESTONE PHARMA30/075,70000,23004,205,70005,370039.980
 /MILLENDO THERAPEU25/061,06-----
 TIGO/MILLICOM INTL CEL30/0739,88-0,12-0,3040,7339,7439.071
 MIME/MIMECAST LTD30/0755,55-0,66-1,1756,7755,38596.664
 MDXG/MIMEDX GROUP INC30/0712,260,161,3212,3211,96376.811
 MNDO/MIND CTI LTD30/073,31-0,01-0,303,453,2926.835
 MNMD/MIND MEDICINE30/073,060,030,993,093,002.559.764
 NERV/MINERVA NEUROSCIE30/071,84-0,03-1,601,891,82213.775
 YGMZ/MINGZHU LOGISTICS30/073,90-0,20-4,884,083,90134.065
 /MIRAGEN INC17/1120,84-----
 MRTX/MIRATI THERAPEUTI30/07160,060,200,13162,35158,30385.213
 /MIRNA THERAPEUTIC25/081,71-----
 MSON/MISONIX INC30/0726,542,7011,3326,8625,51660.331
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE30/0719,37-0,31-1,5819,7719,3191.810
 MITK/MITEK SYSTEMS INC30/0722,112,6013,3322,4020,132.225.672
 MKSI/MKS INSTRUMENTS I30/07156,441,631,05159,35153,01573.934
 MTC/MMTEC INC30/071,7100-0,0100-0,581,72001,650083.957
 /MOBILE MINI INC30/0629,50-----
 MRNA/MODERNA ORD30/07353,607,962,30359,90342,2811.295.608
 MOGO/MOGO INC30/075,69000,19003,455,94005,43004.122.126
 MOLG/MOL GLOBAL INC15/040,23-----
 MKD.O/MOLECULAR DATA30/070,59-0,00-0,490,620,561.085.168
 MTEM/MOLECULAR TEMPLAT30/077,00-0,30-4,117,276,91145.938
 MBRX/MOLECULIN BIOTECH30/073,1200-0,0900-2,803,24003,1100115.638
 /MOLECULIN BIOTECH3/024,68-----
 MNTV/MOMENTIVE GLOBAL30/0721,00-0,05-0,2421,1520,86497.998
 MOMO/MOMO INC30/0712,39-0,28-2,2112,7712,321.886.053
 MCRI/MONARCH CASINO &30/0763,85-1,93-2,9366,5363,0490.899
 MNDY/MONDAY.COM LTD30/07221,290,620,28224,90219,4025.966
 MDLZ/MONDELEZ INTERNAT30/0763,26-0,07-0,1163,6663,136.380.376
 MGI/MONEYGRAM INTERNA30/0710,34-0,93-8,2511,2110,034.776.763
 MDB/MONGO DB ORD30/07358,92-3,14-0,87365,94355,14395.900
 MPWR/MONOLITHIC POWER30/07449,269,202,09450,98434,00461.070
 MNRO/MONRO MUFFLER BRA30/0758,00-1,34-2,2660,2657,78223.868
 MNST/MONSTER BEVERAGE30/0794,32-0,26-0,2795,0894,051.676.386
 /MONSTER DIGITAL31/010,5800-----
 MORN/MORNINGSTAR INC30/07252,631,060,42256,48252,3746.303
 MORF/MORPHIC HOLDING30/0757,62-1,98-3,3260,3257,13102.312
 MOR/MORPHOSYS ADR30/0713,91-0,08-0,5714,0613,7255.822
 /MOSYS INC17/023,50-----
 /MOSYS INC30/082,6600-----
 MOSY/MOSYS INC30/074,85-0,02-0,415,074,83564.406
 MPAA/MOTORCAR PARTS OF30/0722,24-0,76-3,3023,0522,1748.998
 MSGM/MOTORSPORT GAMES30/0711,57-0,57-4,7012,3211,5710.202
 MOTS/MOTUS GI HOLDINGS30/070,960,066,370,960,88427.736
 MPVD/MOUNTAIN PROVINCE10/020,75-----
 MOXC/MOXIAN ORD30/0717,840,844,9418,6915,374.790.234
 COOP/MR COOPER GROUP30/0737,1800,1800,4937,38036,600657.714
 ACWI/MSCI ACWI30/07102,11-0,58-0,56102,48101,883.625.215
 SCZ/MSCI EAFE SC30/0775,44-0,41-0,5475,7675,27691.083
 EEMA/MSCI EMERGING MAR30/0785,90-0,74-0,8586,1785,41138.340
 MTGE/MTGE INVESTMENT C6/0919,80-----
 MUDS/MUDRICK CAPITAL30/0710,760,010,0911,0010,61850.879
 LABL/MULTI-COLOR CORP1/0750,01-----
 MFLX/MULTI-FINELINE EL26/0723,09-----
 GRIL/MUSCLE MAKER INC30/071,260,032,441,301,221.314.336
 MBIO/MUSTANG BIO INC30/072,89-0,03-1,032,942,851.282.388
 /MY SIZE INC4/061,320-----
 MYSZ/MY SIZE INC30/071,2700-0,0200-1,551,30001,270072.985
 /MYND ANALYTICS17/071,17-----
 MYOK/MYOKARDIA INC16/11224,91-----
 MYRG/MYR GROUP INC30/0795,63-1,53-1,5797,5994,44113.931
 MYGN/MYRIAD30/0731,630,381,2232,4531,16428.297
 MYRX/MYRIAD PHARMA10/050,06-----