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 SOLUTI22:0051,90-0,61-1,1652,9651,45223.137
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC22:003,96-0,02-0,504,123,92681.005
 MDGL/MADRIGAL PHARMA22:0066,190-0,520-0,7867,74564,885105.035
 MGTA/MAGENTA THERAPEUT22:001,1950-0,0250-2,051,23001,1589281.490
 MGIC/MAGIC SOFTWARE EN22:0016,79-0,21-1,2417,0616,669.789
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP18/014,15-----
 /MAGNEGAS CORP24/052,20-----
 MGNI/MAGNITE ORD22:0010,650,010,0910,7210,141.219.771
 MHLD/MAIDEN HOLDINGS L22:002,000-0,060-2,912,1102,000203.738
 MYNZ/MAINZ BIOMED BV21:5712,04-0,21-1,7112,4012,049.410
 MMYT/MAKEMYTRIP LTD22:0026,040,813,2126,2925,03299.573
 MBUU/MALIBU BOATS22:0054,900,040,0755,6153,76255.113
 MMMB/MAMAMANCINIS HOL22:001,240,065,081,381,2349.929
 TUSK/MAMMOTH ENERGY SE21:592,160,073,352,372,09129.010
 MNDT/MANDIANT ORD22:0021,89-0,01-0,0521,9221,802.156.474
 MANH/MANHATTAN ASSOCIA22:00118,050,390,33118,83115,60286.664
 MNTX/MANITEX INTERNATI22:007,10-0,25-3,407,287,0910.901
 MNKD/MANNKIND CORP22:004,170,4913,324,773,5725.349.909
 /MANNKIND CORP6/031,89-----
 MANT/MANTECH INTERNATI22:0095,010,410,4395,3994,40503.905
 MAQC/MAQUIA CAPITAL AC21:3710,17-0,01-0,1010,1710,171.900
 MARA/MARATHON DIGITAL22:009,930,161,6410,269,529.303.911
 MRVI.O/MARAVAI LIFESCIEN22:0035,69002,11006,2835,820032,96501.969.292
 MCHX/MARCHEX INC CLASS21:592,08-0,03-1,422,212,0241.973
 MMI/MARCUS & MILLICHA22:1041,31000,35000,8541,480040,7700205.646
 MRIN/MARIN SOFTWARE IN22:001,98-0,09-4,352,071,95314.837
 MARPS/MARINE PETROLEUM22:007,440,273,777,546,8890.554
 MRNS/MARINUS PHARMACEU22:005,4700,1502,825,6005,210169.960
 /MARINUS PHARMACEU24/0910,70-----
 MRKR/MARKER THERAPEUTI21:560,340,013,050,350,33141.598
 MKTX/MARKETAXESS HOLDI22:00282,853,541,27286,45273,55502.602
 MKTW/MARKETWISE CL A O22:002,930,113,903,012,81110.848
 MRKT/MARKIT12/0732,84-----
 MQ/MARQETA INC22:009,73-0,11-1,129,989,388.513.246
 MAR/MARRIOTT INT22:00157,962,731,76159,16153,321.827.547
 MBII/MARRONE BIO INNOV22:001,190,087,211,211,101.163.717
 MRVL/MARVELL TECHNOLOG22:0054,860,791,4654,9652,577.518.342
 MASI/MASIMO ORD22:00142,311,080,76144,14138,35881.538
 MCFT/MASTERCRAFT BOAT22:0021,88-0,64-2,8422,7221,8767.605
 MTCH/MATCH GROUP22:0075,12-1,58-2,0677,0573,162.628.778
 MTLS/MATERIALISE NV22:0015,22-0,13-0,8515,9414,94150.002
 MATW/MATHEWS INT A22:0030,870,040,1331,2430,63129.294
 MTRX/MATRIX SERVICE CO22:005,350,040,755,435,21243.714
 MAT/MATTEL INC22:0023,06-0,08-0,3523,7222,934.893.535
 MTTR/MATTERPORT INC22:005,44-0,01-0,185,495,185.831.791
 MAXN/MAXEON SOLAR TECH22:0012,03-0,39-3,1412,6811,56242.283
 /MBT FINANCIAL COR30/089,84-----
 MGRC/MCGRATH RENTCORP22:0081,501,161,4482,6680,3443.868
 MITC/MEATECH 3D LTD21:533,740,257,163,793,4031.849
 MDRR/MEDALIST DIVERSIF21:591,040,000,001,041,034.906
 MDVL/MEDAVAIL HOLDINGS22:001,700,010,591,781,60467.902
 MDIA/MEDIACO HOLDINGS21:592,810,2710,632,932,5444.339
 MNOV/MEDICINOVA INC22:002,400,010,422,432,3715.729
 MDGS/MEDIGUS ADR REP 221:510,85-0,00-0,570,870,8535.325
 MRM/MEDIROM HEALTHCAR19:037,000-0,050-0,717,0007,000391
 MDWD/MEDIWOUND LTD22:001,830,010,831,851,8016.495
 MEDP/MEDPACE HOLDINGS22:00133,72-0,15-0,11134,51130,86289.639
 MEIP/MEI PHARMA INC22:000,45-0,03-6,710,480,452.058.547
 MGTX/MEIRAGTX HOLDINGS22:008,19-0,52-5,978,858,16146.576
 WNW/MEIWU TECHNOLOGY21:590,64-0,01-1,350,660,63104.498
 MLCO/MELCO RES ENTERT22:005,33-0,13-2,385,475,255.287.615
 MEKA/MELI KASZEK PIONE22:0010,100,050,5010,1010,02187.182
 /MELINTA THERAPEUT25/025,95-----
 /MELLANOX TECH24/04124,89-----
 MELI/MERCADOLIBRE INC22:00774,30-1,35-0,17782,83736,90813.268
 MERC/MERCER INTERNAT22:0014,400,161,1214,5914,22194.710
 MBIN/MERCHANTS BANCORP22:0023,960,401,7025,1323,7460.893
 MFH/MERCURITY FINTECH21:591,28-0,04-3,031,351,281.996
 MRCY/MERCURY SYSTEMS22:0057,55-0,56-0,9658,2956,64363.607
 MREO/MEREO BIOPHARMA22:000,52-0,01-2,230,550,51561.101
 VIVO/MERIDIAN BIOSCIEN22:0025,980,210,8126,1225,65216.201
 MMSI/MERIT MEDICAL SYS22:0060,561,692,8760,9559,00427.248
 /MERRIMACK PHARMAC7/0912,81-----
 MACK/MERRIMACK PHARMAC21:595,500,254,765,665,286.034
 MRSN/MERSANA THERAPEUT22:003,36-0,13-3,723,533,301.037.916
 MRUS/MERUS NV28/0318,96-----
 MESA/MESA AIR GROUP22:002,75-0,13-4,512,892,70345.337
 MLAB/MESA LABORATORIES22:00211,24-0,82-0,39213,03209,9317.547
 MESO/MESOBLAST LTD22:003,530,020,573,533,4026.882
 CASH/META FINANCIAL GR22:0039,052,105,6839,4237,64300.830
 MMAT/META MATERIALS22:001,970,126,491,991,794.786.926
 FB/META PLATFORMS-A22:00196,232,691,39196,99191,2422.706.670
 MTCR/METACRINE ORD21:590,47500,048011,240,49700,43011.285.517
 METX/METEN EDTECHX EDU10/051,4600-----
 METX/METEN HOLDING22:001,270,010,791,291,21365.180
 MEOH/METHANEX CORP22:0049,020,290,6049,7048,50223.350
 MGPI/MGP INGREDIENTS22:0092,121,141,2593,3491,25187.012
 MBOT/MICROBOT MEDICAL21:594,88000,03000,625,01004,780012.656
 /MICROBOT MEDICAL6/096,25-----
 MCHP/MICROCHIP22:0067,000,330,4968,2465,695.608.445
 MU/MICRON TECHNOLOGY22:0069,590,691,0070,2068,5212.291.179
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC022:000,70-0,03-3,600,740,70467.482
 MSFT/MICROSOFT CORP.22:00260,658,093,20261,50253,4332.904.689
 MSTR/MICROSTRATEGY INC22:00204,371,620,80215,00198,30685.003
 MVST/MICROVAST HOLDING22:004,50-0,06-1,324,684,32922.837
 MVIS/MICROVISION INC22:003,330,082,463,343,101.713.858
 /MID-CON14/043,01-----
 /MIDATECH PHARMA4/032,3000-----
 MTP/MIDATECH PHARMA21:590,560,036,060,560,4926.877
 /MIDATECH PHARMA9/042,65-----
 MIDD/MIDDLEBY CORP22:00140,55-2,04-1,43144,01139,74698.010
 MSEX/MIDDLESEX WATER22:0088,78-0,51-0,5790,1788,0979.056
 MIST/MILESTONE PHARMA22:005,5300-0,0400-0,725,64005,410053.485
 /MILLENDO THERAPEU25/061,06-----
 TIGO/MILLICOM INTL CEL22:0017,440,422,4717,4416,70166.317
 MIME/MIMECAST LTD18/0579,920,030,0479,9679,915.626.378
 MDXG/MIMEDX GROUP INC22:003,56-0,04-1,113,713,48379.001
 MNDO/MIND CTI LTD21:522,470,041,582,482,4523.872
 MNMD/MIND MEDICINE22:000,790,022,570,820,762.084.082
 NERV/MINERVA NEUROSCIE21:580,36-0,01-3,250,430,36122.767
 YGMZ/MINGZHU LOGISTICS22:001,62-0,06-3,571,701,55104.433
 INKT/MINK THERAPEUTICS22:001,320,010,761,351,3010.497
 /MIRAGEN INC17/1120,84-----
 MRTX/MIRATI THERAPEUTI22:0063,580,230,3664,6462,65911.292
 /MIRNA THERAPEUTIC25/081,71-----
 MIRM/MIRUM PHARMACEUTI22:0025,23-0,35-1,3726,2924,31317.012
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE22:0012,940,030,2313,3612,88168.636
 MITK/MITEK SYSTEMS INC22:009,10-0,04-0,449,308,94250.269
 MKSI/MKS INSTRUMENTS I22:00118,541,030,88119,77116,60380.049
 MTC/MMTEC INC21:580,3800-0,0200-5,000,39990,380057.628
 /MOBILE MINI INC30/0629,50-----
 MRNA/MODERNA ORD22:00137,621,371,01141,31136,244.272.929
 MOGO/MOGO INC22:001,160,000,001,181,1385.175
 MKD/MOLECULAR DATA22:000,880,801.063,890,900,821.186.628
 MTEM/MOLECULAR TEMPLAT22:001,050,043,961,070,99278.718
 /MOLECULIN BIOTECH3/024,68-----
 MBRX/MOLECULIN BIOTECH21:581,320,010,761,401,3120.835
 MNTV/MOMENTIVE GLOBAL22:0012,090,141,1712,2611,641.345.182
 MNTS/MOMENTUS CL A ORD22:002,82-0,08-2,763,002,72858.686
 MCRI/MONARCH CASINO &22:0065,58-0,55-0,8366,6064,9770.308
 MNDY/MONDAY.COM LTD22:00111,56-2,71-2,37116,10107,17439.076
 MDLZ/MONDELEZ INTERNAT22:0062,040,851,3962,4261,517.040.913
 MGI/MONEYGRAM INTERNA22:009,720,343,629,809,321.581.204
 MDB/MONGO DB ORD22:00244,05-4,05-1,63253,09236,481.187.760
 MPWR/MONOLITHIC POWER22:00418,750,630,15420,00410,89294.066
 MNRO/MONRO MUFFLER BRA22:0042,984,1810,7743,0838,781.082.278
 MNST/MONSTER BEVERAGE22:0087,05-0,58-0,6688,8986,382.941.943
 /MONSTER DIGITAL31/010,5800-----
 GLUE/MONTE ROSA THERAP22:008,04-0,31-3,718,657,49208.454
 MORN/MORNINGSTAR INC22:00247,253,261,34248,49243,2694.563
 MORF/MORPHIC HOLDING22:0023,310,873,8823,5922,22420.640
 MOR/MORPHOSYS ADR21:595,22-0,02-0,385,265,1711.038
 /MOSYS INC17/023,50-----
 MPAA/MOTORCAR PARTS OF22:0013,850,251,8414,1613,5268.236
 MSGM/MOTORSPORT GAMES22:000,660,012,290,700,6315.658
 MOTS/MOTUS GI HOLDINGS21:590,270,012,340,310,26212.703
 MOXC/MOXIAN INC21:591,190,000,001,321,1726.753
 COOP/MR COOPER GROUP22:0044,5201,6503,8544,66042,940657.472
 ACWI/MSCI ACWI22:1589,371,421,6189,5288,181.945.368
 SCZ/MSCI EAFE SC22:1561,261,001,6661,3760,861.253.430
 EEMA/MSCI EMERGING MAR22:1568,34-0,16-0,2368,7167,88559.675
 MUDS/MUDRICK CAPITAL22:0010,050,000,0010,0710,0448.767
 MULN/MULLEN AUTOMOTIVE22:001,05-0,05-4,551,071,0029.981.625
 GRIL/MUSCLE MAKER INC21:590,370,000,080,370,36241.132
 MBIO/MUSTANG BIO INC22:000,71-0,00-0,080,730,68357.642
 MYSZ/MY SIZE INC21:580,23360,00200,860,24250,2310197.943
 /MY SIZE INC4/061,320-----
 /MYND ANALYTICS17/071,17-----
 MYRG/MYR GROUP INC22:0087,670,560,6488,4286,81110.912
 MYGN/MYRIAD22:0021,70-0,27-1,2322,0721,55319.204