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 SOLUTI28/0933,091,093,4133,0931,81386.202
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC28/0925,430,401,6025,8624,90370.978
 MDGL/MADRIGAL PHARMA28/09121,6003,4102,89122,160117,670159.843
 MAGS/MAGAL SECURITY SY28/093,720,020,543,753,536.138
 MGLN/MAGELLAN HEALTH S28/0973,780,630,8675,5873,17145.377
 MGTA/MAGENTA THERAPEUT28/096,8000-0,1800-2,587,06006,6900117.040
 MGIC/MAGIC SOFTWARE EN28/0912,800,393,1412,9212,4556.860
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP24/052,20-----
 /MAGNEGAS CORP18/014,15-----
 MGNI/MAGNITE ORD28/096,660,203,106,706,501.133.373
 MHLD/MAIDEN HOLDINGS L28/091,2600,0806,781,3901,170288.416
 MMYT/MAKEMYTRIP LTD28/0915,84-0,07-0,4416,0515,57296.184
 MBUU/MALIBU BOATS28/0948,330,360,7549,6246,62361.683
 TUSK/MAMMOTH ENERGY SE28/091,57-0,07-4,271,751,5764.446
 MANH/MANHATTAN ASSOCIA28/0995,371,091,1697,0494,44222.155
 MNTX/MANITEX INTERNATI28/094,12-0,15-3,514,454,1260.870
 /MANNKIND CORP6/031,89-----
 MNKD/MANNKIND CORP28/091,930,084,321,941,862.055.973
 MANT/MANTECH INTERNATIof28/0970,540,971,3970,6469,69189.121
 MARA/MARATHON PATENT28/092,020,094,662,151,983.787.111
 /MARATHON PATENT G1/111,84-----
 /MARATHON PATENT G9/042,71-----
 MCHX/MARCHEX INC CLASS28/092,100,020,962,102,06236.869
 MMI/MARCUS & MILLICHA28/0927,50000,74002,7727,810027,0600113.043
 /MARINUS PHARMACEU24/0910,70-1,31-10,9111,8810,611.398.729
 MRNS/MARINUS PHARMACEU28/0911,2600,1100,9911,73010,9401.088.945
 MRKR/MARKER THERAPEUTI28/091,540,010,651,601,50358.593
 MKTX/MARKETAXESS HOLDI28/09476,0510,952,35478,13464,76222.241
 MRKT/MARKIT12/0732,84-----
 MAR/MARRIOTT INT28/0996,003,013,2497,3993,942.960.792
 MBII/MARRONE BIO INNOV28/091,180,000,001,221,17126.764
 MRVL/MARVELL TECH28/0939,891,844,8440,0438,507.160.203
 MASI/MASIMO ORD28/09230,764,862,15232,50226,51358.572
 MCFT/MASTERCRAFT BOAT28/0917,100,321,9117,2516,42362.114
 MTCH/MATCH GROUP28/09108,592,842,69109,84106,782.434.076
 MTLS/MATERIALISE NV28/0936,922,828,2737,4335,19112.665
 MATW/MATHEWS INT A28/0922,420,733,3722,7521,88131.355
 MTRX/MATRIX SERVICE CO28/098,150,364,628,347,91123.617
 MAT/MATTEL INC28/0911,400,070,6211,5311,233.483.686
 MATR/MATTERSIGHT CORP17/082,68-----
 MAXN/MAXEON SOLAR TECH28/0916,141,7612,2416,2814,451.157.702
 MXIM/MAXIM INTEGRATED28/0968,022,493,8068,1066,282.361.562
 /MBT FINANCIAL COR30/089,84-----
 MGRC/MCGRATH RENTCORP28/0960,291,803,0860,5458,9780.533
 MCOX/MECOX LANE LTD-AD14/043,90-----
 MDIA/MEDIACO HOLDINGS28/092,730,155,813,182,49105.873
 MTBC/MEDICAL TRANSCRIP28/098,740,232,708,748,5767.061
 MNOV/MEDICINOVA INC28/094,960,051,025,044,75485.813
 MDGS/MEDIGUS ADR REP 228/091,290,000,001,341,27124.986
 MDWD/MEDIWOUND LTD28/093,710,000,003,763,6420.862
 MEDP/MEDPACE HOLDINGS28/09109,911,651,52111,06108,29244.767
 MEIP/MEI PHARMA INC28/093,09-0,03-0,963,203,06398.152
 MLCO/MELCO RES ENTERT28/0916,590,181,1016,8216,421.636.038
 /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 TELEMANAGEMEN28/091,14500,02502,231,14991,070036.615
 MELI/MERCADOLIBRE INC28/091.093,4331,432,961.107,861.070,00454.189
 MERC/MERCER INTERNAT28/096,16-0,17-2,696,376,06482.536
 MRCY/MERCURY SYSTEMS28/0978,610,750,9679,6478,39206.736
 MREO/MEREO BIOPHARMA28/092,57-0,05-1,912,692,5086.318
 VIVO/MERIDIAN BIOSCIEN28/0916,610,110,6717,0016,44352.518
 MMSI/MERIT MEDICAL SYS28/0943,251,894,5743,5842,17439.759
 MACK/MERRIMACK PHARMAC28/093,910,092,363,983,8115.896
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT28/0919,600,140,7519,9118,93581.156
 MRUS/MERUS NV28/0318,96-----
 MLAB/MESA LABORATORIES28/09251,066,362,60252,56246,9124.208
 MESO/MESOBLAST LTD28/0919,441,9010,8319,4518,201.081.337
 CASH/META FINANCIAL GR28/0919,611,065,7119,7618,85234.669
 MEOH/METHANEX CORP28/0923,771,516,7824,3122,66447.009
 MFRI/MFRI INC20/037,76-----
 MGPI/MGP INGREDIENTS28/0938,180,711,8939,0737,52101.334
 MIK/MICHAELS COS INC/28/099,580,161,709,729,236.458.014
 /MICROBOT MEDICAL6/096,25-----
 MBOT/MICROBOT MEDICAL28/097,57000,19002,577,65007,380043.626
 MCHP/MICROCHIP28/09103,074,024,06103,09100,511.921.404
 MU/MICRON TECHNOLOGY28/0949,720,581,1849,7748,1318.746.699
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC028/093,57000,12003,483,71003,2100371.748
 MSFT/MICROSOFT CORP.28/09209,441,620,78212,57208,0631.715.073
 MSTR/MICROSTRATEGY INC28/09151,465,333,65153,41148,45144.395
 MVIS/MICROVISION INC28/091,930,021,051,991,882.493.485
 /MID-CON14/043,01-----
 MCEP/MID-CON ENERGY28/092,650,041,532,732,6150.290
 MTP/MIDATECH PHARMA28/091,75-0,01-0,571,851,7195.818
 /MIDATECH PHARMA4/032,3000-----
 /MIDATECH PHARMA9/042,65-----
 MIDD/MIDDLEBY CORP28/0990,900,690,7693,2690,75782.522
 MSEX/MIDDLESEX WATER28/0962,370,801,3063,3661,4236.815
 MIST/MILESTONE PHARMA28/097,5100-0,1000-1,317,72007,500081.775
 MLND/MILLENDO THERAPEU28/091,53-0,02-1,291,571,50326.295
 MICC/MILLICOM INTL CEL8/0164,50-----
 MIME/MIMECAST LTD28/0945,970,701,5546,3445,28373.870
 MNDO/MIND CTI LTD28/092,340,000,162,362,3211.100
 NERV/MINERVA NEUROSCIE28/093,16-0,02-0,633,243,10493.478
 MGEN/MIRAGEN INC28/090,810,000,330,840,79427.687
 MRTX/MIRATI THERAPEUTI28/09166,99-0,28-0,17170,46164,43310.977
 /MIRNA THERAPEUTIC25/081,71-----
 MSON/MISONIX INC28/0911,870,231,9812,2311,7538.670
 MNEL/MISSION NEWENERGY26/100,04-----
 MIND/MITCHAM INDUSTRIE25/092,06-0,01-0,482,152,0620.244
 MITK/MITEK SYSTEMS INC28/0912,930,645,2112,9912,51637.536
 MKSI/MKS INSTRUMENTS I28/09110,492,952,74110,87108,59316.770
 MTC/MMTEC INC28/090,8950-0,0350-3,760,94500,854185.792
 /MOBILE MINI INC30/0629,50-----
 MRNA/MODERNA ORD28/0970,551,081,5571,5069,107.303.297
 MOLG/MOL GLOBAL INC15/040,23-----
 MTEM/MOLECULAR TEMPLAT28/0910,490,020,1410,7010,36240.701
 MBRX/MOLECULIN BIOTECH28/090,80-0,00-0,490,800,77266.379
 MNTA/MOMENTA PHARMACEUof28/0952,460,060,1152,4752,391.348.793
 MOMO/MOMO INC28/0913,960,130,9414,3513,664.024.834
 MCRI/MONARCH CASINO &28/0945,990,711,5747,5045,11130.380
 MDLZ/MONDELEZ INTERNAT28/0957,010,861,5257,3756,505.470.282
 MGI/MONEYGRAM INTERNA15/1114,31-----
 MDB/MONGO DB ORD28/09230,95-2,23-0,96236,47225,25889.477
 MPWR/MONOLITHIC POWER28/09274,889,703,66275,34269,29341.290
 MNRO/MONRO MUFFLER BRA28/0940,71-0,11-0,2741,8340,37365.291
 MNST/MONSTER BEVERAGE28/0980,511,722,1880,7379,442.257.365
 /MONSTER DIGITAL31/010,5800-----
 MORN/MORNINGSTAR INC28/09158,612,521,61159,40157,1090.183
 MOR/MORPHOSYS ADR28/0931,680,040,1331,9831,4633.178
 MOSY/MOSYS INC28/091,48-0,01-0,671,591,4549.467
 /MOSYS INC30/082,6600-----
 /MOSYS INC17/023,50-----
 MPAA/MOTORCAR PARTS OF28/0915,400,312,0515,9215,2391.857
 MPVD/MOUNTAIN PROVINCE10/020,75-----
 COOP/MR COOPER GROUP28/0922,4001,4707,0222,95021,3001.478.017
 ACWI/MSCI ACWI28/0979,841,251,5979,9379,452.842.904
 SCZ/MSCI EAFE SC28/0958,970,991,7158,9758,731.257.797
 EEMA/MSCI EMERGING MAR28/0973,791,341,8574,0173,4229.201
 MTGE/MTGE INVESTMENT C6/0919,80-----
 MTSC/MTS SYSTEMS CORP28/0919,881,216,4820,2818,79151.402
 LABL/MULTI-COLOR CORP1/0750,01-----
 MFLX/MULTI-FINELINE EL26/0723,09-----
 MBIO/MUSTANG BIO INC28/093,13-0,01-0,323,233,07855.104
 /MY SIZE INC4/061,320-----
 MYSZ/MY SIZE INC28/091,10000,158716,861,15001,0000752.960
 MYL/MYLAN NV28/0914,640,221,5314,8414,574.486.113
 /MYND ANALYTICS17/071,17-----
 MYOK/MYOKARDIA INC28/09133,901,180,89134,69130,45311.921
 MYRG/MYR GROUP INC28/0937,801,885,2338,0336,4481.915
 MYGN/MYRIAD28/0912,660,221,7712,8612,51413.175
 MYRX/MYRIAD PHARMA10/050,06-----