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 SOLUTI22:0018,840,814,4918,9917,68518.919
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC22:005,890,071,205,995,60456.204
 MDGL/MADRIGAL PHARMA22:0070,1101,3802,0171,23067,840145.286
 MAGS/MAGAL SECURITY SY21:492,99-0,04-1,323,102,926.311
 MGLN/MAGELLAN HEALTH S22:0046,462,405,4547,0842,58121.733
 MGIC/MAGIC SOFTWARE EN22:007,890,060,778,007,66106.228
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP18/014,15-----
 /MAGNEGAS CORP24/052,20-----
 MHLD/MAIDEN HOLDINGS L22:000,8980,0394,550,9750,800149.088
 MMYT/MAKEMYTRIP LTD22:0012,83-1,28-9,0714,2512,70509.981
 MBUU/MALIBU BOATS22:0028,820,692,4529,1727,50192.934
 TUSK/MAMMOTH ENERGY SE22:000,74-0,09-10,970,800,70268.073
 MANH/MANHATTAN ASSOCIA22:0052,99-0,62-1,1654,8452,07909.968
 MNTX/MANITEX INTERNATI22:003,850,102,674,073,7560.352
 MNKD/MANNKIND CORP22:001,080,021,891,081,021.369.790
 /MANNKIND CORP6/031,89-----
 MANT/MANTECH INTERNATI22:0075,995,187,3276,4671,84193.461
 MARA/MARATHON PATENT22:000,49-0,01-2,000,520,4680.685
 /MARATHON PATENT G1/111,84-----
 /MARATHON PATENT G9/042,71-----
 MCHX/MARCHEX INC CLASS22:001,520,1914,291,531,31118.588
 MMI/MARCUS & MILLICHA22:1028,6400-1,0700-3,6029,810027,5900129.060
 MRNS/MARINUS PHARMACEU22:001,850,042,211,851,68506.251
 MRKR/MARKER THERAPEUTI22:001,900,052,701,941,81142.016
 MKTX/MARKETAXESS HOLDI22:00351,328,542,49354,56335,57240.393
 MRKT/MARKIT12/0732,84-----
 MAR/MARRIOTT INT22:0076,16-2,69-3,4178,4372,846.037.333
 MBII/MARRONE BIO INNOV22:000,80-0,04-5,310,880,77175.894
 MRVL/MARVELL TECH22:0022,700,351,5723,0522,207.396.829
 MASI/MASIMO ORD22:00179,760,730,41184,02176,66615.656
 MCFT/MASTERCRAFT BOAT22:007,03-0,22-3,037,326,75180.911
 MTCH/MATCH GROUP ORD22:0066,674,196,7167,7062,232.531.664
 MTLS/MATERIALISE NV22:0015,851,127,6015,8514,5547.081
 MATW/MATHEWS INT A22:0024,292,6112,0424,8323,00267.565
 MTRX/MATRIX SERVICE CO22:009,310,242,659,488,74230.610
 MAT/MATTEL INC22:009,100,323,649,158,663.412.442
 MATR/MATTERSIGHT CORP17/082,68-----
 MXIM/MAXIM INTEGRATED22:0049,912,354,9450,0947,622.145.442
 /MBT FINANCIAL COR30/089,84-----
 MGRC/MCGRATH RENTCORP22:0053,782,625,1254,3551,16118.813
 MCOX/MECOX LANE LTD-AD14/043,90-----
 MDIA/MEDIACO HOLDINGS21:063,30-0,70-17,503,853,162.249
 MTBC/MEDICAL TRANSCRIP22:005,5300-0,3900-6,596,24005,3847182.674
 MNOV/MEDICINOVA INC22:003,610,3310,063,643,36131.611
 MDWD/MEDIWOUND LTD21:591,59-0,06-3,641,701,5546.980
 MEDP/MEDPACE HOLDINGS22:0075,078,2112,2875,4466,01452.596
 MEET/MEET GROUP INC22:005,700,101,795,805,521.012.037
 MEIP/MEI PHARMA INC22:001,440,107,461,471,27465.573
 MLCO/MELCO RES ENTERT22:0012,470,211,7112,7211,593.175.913
 /MELINTA THERAPEUT25/025,95-----
 MLNX/MELLANOX TECH22:00120,951,160,97121,32119,90978.086
 MRD/MEMORIAL RESOURCE15/0914,72-----
 MEMS/MEMSIC INC17/094,22-----
 MNLO/MENLO THERAPEUTIC22:002,63-0,25-8,682,912,55380.093
 MENT/MENTOR GRAPH30/0337,25-----
 MTSL/MER TELEMANAGEMEN21:110,90000,07098,550,94750,800032.527
 MELI/MERCADOLIBRE INC22:00473,291,860,39489,34470,01636.927
 MERC/MERCER INTERNAT22:007,370,091,247,587,01173.716
 MRCY/MERCURY SYSTEMS22:0074,236,409,4474,7968,16410.909
 MREO/MEREO BIOPHARMA21:560,980,000,001,040,9110.698
 VIVO/MERIDIAN BIOSCIEN22:007,970,9413,378,007,02696.474
 MMSI/MERIT MEDICAL SYS22:0030,910,642,1131,1528,92600.867
 MACK/MERRIMACK PHARMAC22:002,140,052,402,232,0518.789
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT22:006,560,253,966,596,26468.114
 MRUS/MERUS NV28/0318,96-----
 MLAB/MESA LABORATORIES22:00218,8512,876,25219,19201,0131.988
 MESO/MESOBLAST LTD22:004,340,297,164,614,20183.455
 CASH/META FINANCIAL GR22:0021,600,180,8421,9620,34238.996
 MEOH/METHANEX CORP22:0012,15-0,07-0,5712,4011,50649.230
 MFRI/MFRI INC20/037,76-----
 MGPI/MGP INGREDIENTSof22:0027,050,371,3927,1825,60135.165
 MIK/MICHAELS COS INC/22:001,64-0,38-18,812,041,576.902.129
 MBOT/MICROBOT MEDICAL22:005,7400-0,5700-9,036,48005,7200110.372
 /MICROBOT MEDICAL6/096,25-----
 MCHP/MICROCHIP22:0068,990,791,1670,6667,333.365.516
 MU/MICRON TECHNOLOGY22:0044,521,042,3945,5743,1532.894.211
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC021:590,64000,143028,770,85000,565062.305
 MSFT/MICROSOFT CORP.22:00160,2310,537,03160,60150,0162.845.377
 MSTR/MICROSTRATEGY INC22:00110,243,933,70110,67104,6768.288
 MVIS/MICROVISION INC22:000,18-0,01-5,410,190,171.191.905
 MCEP/MID-CON21:590,130,003,940,150,121.625.761
 /MIDATECH PHARMA9/042,65-----
 MTP/MIDATECH PHARMA21:561,980,2917,161,981,7714.453
 /MIDATECH PHARMA4/032,3000-----
 MIDD/MIDDLEBY CORP22:0057,00-0,93-1,6158,6255,31885.147
 MSEX/MIDDLESEX WATER22:0061,474,247,4162,3455,7792.905
 MLND/MILLENDO THERAPEU22:005,250,459,385,484,80143.302
 MICC/MILLICOM INTL CEL8/0164,50-----
 MIME/MIMECAST LTD22:0035,51-0,24-0,6736,0634,651.015.581
 MNDO/MIND CTI LTD21:591,76-0,06-3,301,871,7562.840
 NERV/MINERVA NEUROSCIE22:006,400,152,406,546,23350.776
 MGEN/MIRAGEN INC22:000,47-0,03-6,160,480,44357.188
 MRTX/MIRATI THERAPEUTI22:0082,255,957,8082,5873,92495.075
 /MIRNA THERAPEUTIC25/081,71-----
 MSON/MISONIX INC22:009,640,232,4410,259,3450.570
 MNEL/MISSION NEWENERGY26/100,04-----
 MIND/MITCHAM INDUSTRIE22:001,270,1917,591,311,1551.510
 MITK/MITEK SYSTEMS INC22:008,10-0,05-0,618,397,70657.017
 MKSI/MKS INSTRUMENTS I22:0082,942,973,7183,3678,95291.551
 MINI/MOBILE MINI INC22:0025,61-0,56-2,1426,6025,30339.448
 MRNA/MODERNA ORD22:0030,480,431,4331,6928,2710.644.568
 MOLG/MOL GLOBAL INC15/040,23-----
 MTEM/MOLECULAR TEMPLAT22:0014,08-0,04-0,2814,5213,73249.740
 MBRX/MOLECULIN BIOTECH22:000,56-0,07-11,040,640,551.491.232
 MNTA/MOMENTA PHARMACEU22:0028,742,057,6829,1926,50775.761
 MOMO/MOMO INC22:0021,29-1,02-4,5722,2421,142.536.256
 MCRI/MONARCH CASINO &22:0025,600,702,8125,7522,99121.761
 MDLZ/MONDELEZ INTERNAT22:0051,133,246,7751,4148,218.338.794
 MGI/MONEYGRAM INTERNA15/1114,31-----
 MDB/MONGO DB ORD22:00136,434,323,27139,64131,80812.151
 MPWR/MONOLITHIC POWER22:00165,193,492,16168,51160,00273.682
 MNRO/MONRO MUFFLER BRA22:0043,343,338,3243,3439,84443.376
 MNST/MONSTER BEVERAGE22:0058,001,612,8658,3255,603.528.016
 /MONSTER DIGITAL31/010,5800-----
 MORN/MORNINGSTAR INC22:00117,320,240,20121,92114,0986.229
 MOR/MORPHOSYS ADR22:0025,52-0,05-0,2025,8024,4089.845
 /MOSYS INC17/023,50-----
 /MOSYS INC30/082,6600-----
 MOSY/MOSYS INC21:230,96-0,01-0,531,010,9012.194
 MPAA/MOTORCAR PARTS OF22:0012,10-0,05-0,4112,4811,69427.577
 MPVD/MOUNTAIN PROVINCE10/020,75-----
 COOP/MR COOPER GROUP22:007,2400,4807,107,6406,3001.430.107
 ACWI/MSCI ACWI22:0063,041,362,2063,1261,306.088.882
 SCZ/MSCI EAFE SC22:0044,730,330,7444,8743,955.558.072
 EEMA/MSCI EMERGING MAR21:5956,631,172,1156,6355,54301.857
 MTGE/MTGE INVESTMENT C6/0919,80-----
 MTSC/MTS SYSTEMS CORP22:0022,710,974,4622,7120,81335.111
 LABL/MULTI-COLOR CORP1/0750,01-----
 MFLX/MULTI-FINELINE EL26/0723,09-----
 MBIO/MUSTANG BIO INC22:002,650,041,532,662,51109.792
 /MY SIZE INC21:581,6900,0402,421,7851,54048.711
 MYL/MYLAN NV22:0015,070,191,2815,3814,436.025.255
 /MYND ANALYTICS17/071,17-----
 MYOK/MYOKARDIA INC22:0051,40-2,02-3,7855,0250,86387.231
 MYRG/MYR GROUP INC22:0025,811,596,5626,4524,17197.251
 MYGN/MYRIAD22:0014,510,453,2014,6613,50554.581
 MYRX/MYRIAD PHARMA10/050,06-----