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 SOLUTI19:1561,050,520,8662,0060,61127.997
 /MABVAX THERAPEUTI16/022,35-----
 MGNX/MACROGENICS INC19:1531,34-1,26-3,8732,8631,24177.654
 MDGL/MADRIGAL PHARMA19:15123,850-2,800-2,21128,000121,94047.662
 MAGS/MAGAL SECURITY SY18:534,10-0,07-1,684,154,0713.670
 MGLN/MAGELLAN HEALTH S19:1394,340,110,1294,4594,1035.932
 MGTA/MAGENTA THERAPEUT19:1410,8100-0,0200-0,1810,830010,190064.631
 MGIC/MAGIC SOFTWARE EN19:1116,040,090,5616,1315,9212.893
 /MAGNEGAS APPLIED8/020,9899-----
 /MAGNEGAS CORP18/014,15-----
 /MAGNEGAS CORP24/052,20-----
 MGNI/MAGNITE ORD19:1637,05-2,45-6,2039,3636,431.900.604
 MHLD/MAIDEN HOLDINGS L19:153,420-0,020-0,583,4503,39026.094
 MMYT/MAKEMYTRIP LTD19:1526,110,060,2326,1825,43208.227
 MBUU/MALIBU BOATS19:1083,600,340,4184,0282,0742.601
 TUSK/MAMMOTH ENERGY SE19:024,83-0,16-3,214,974,6933.265
 MANH/MANHATTAN ASSOCIA19:16122,780,480,39123,82120,68100.440
 MNTX/MANITEX INTERNATI19:118,59-0,28-3,169,008,4616.904
 MNKD/MANNKIND CORP19:164,14-0,16-3,604,314,141.437.223
 /MANNKIND CORP6/031,89-----
 MANT/MANTECH INTERNATI19:1586,180,620,7286,3685,4444.974
 MARA/MARATHON DIGITAL19:1639,37-2,77-6,5741,1937,6817.425.141
 /MARATHON PATENT G1/111,84-----
 /MARATHON PATENT G9/042,71-----
 MRVI.O/MARAVAI LIFESCIEN19:1536,5700-0,0600-0,1637,160036,2401499.860
 MCHX/MARCHEX INC CLASS18:432,87-0,00-0,002,932,8225.630
 MMI/MARCUS & MILLICHA19:1637,20000,42001,1437,750036,8500154.089
 /MARINUS PHARMACEU24/0910,70-----
 MRNS/MARINUS PHARMACEU19:1614,060-0,300-2,0914,36013,890102.656
 MRKR/MARKER THERAPEUTI19:142,07-0,02-0,962,132,011.156.058
 MKTX/MARKETAXESS HOLDI19:15531,04-8,11-1,50544,38528,43105.643
 MRKT/MARKIT12/0732,84-----
 MAR/MARRIOTT INT19:15148,29-0,89-0,60151,32147,92851.529
 MBII/MARRONE BIO INNOV19:141,66-0,11-6,211,801,62251.424
 MRVL/MARVELL TECH19:1647,97-0,81-1,6648,8847,936.540.539
 MASI/MASIMO ORD19:15244,650,560,23246,22241,32119.230
 MCFT/MASTERCRAFT BOAT19:0927,20-0,08-0,3127,6127,0544.426
 MTCH/MATCH GROUP19:16144,93-1,54-1,05146,54144,16513.883
 MTLS/MATERIALISE NV19:1632,73-0,92-2,7333,6832,01130.712
 MATW/MATHEWS INT A19:1042,09-0,57-1,3443,1542,0534.023
 MTRX/MATRIX SERVICE CO19:1613,02-0,26-1,9613,4013,0051.767
 MAT/MATTEL INC19:1620,44-0,09-0,4420,7220,34672.907
 MATR/MATTERSIGHT CORP17/082,68-----
 MAXN/MAXEON SOLAR TECH19:1618,17-1,14-5,9019,6517,933.832.249
 MXIM/MAXIM INTEGRATED19:1695,26-0,28-0,2996,1094,921.634.116
 /MBT FINANCIAL COR30/089,84-----
 MCFE/MCAFEE CL A19:1525,15-0,88-3,3826,3224,91765.911
 MGRC/MCGRATH RENTCORP18:5581,980,871,0782,4581,4223.180
 MCOX/MECOX LANE LTD-AD14/043,90-----
 MDIA/MEDIACO HOLDINGS19:063,24-0,04-1,073,333,2010.149
 MNOV/MEDICINOVA INC19:154,42-0,23-4,954,664,38232.522
 MDGS/MEDIGUS ADR REP 219:121,62-0,04-2,691,721,57884.347
 MRM/MEDIROM HEALTHCAR16:489,4900,2302,489,4909,4002.928
 MDWD/MEDIWOUND LTD19:134,94-0,20-3,885,154,9141.088
 MEDP/MEDPACE HOLDINGS19:15179,43-5,57-3,01184,91177,86152.401
 MEIP/MEI PHARMA INC19:153,38-0,14-3,853,543,34326.457
 MGTX/MEIRAGTX HOLDINGS18:5413,98-0,33-2,3114,4213,6958.016
 MLCO/MELCO RES ENTERT19:1519,37-0,40-2,0220,0019,28722.661
 /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 TELEMANAGEMEN19:164,15001,280044,605,68003,750083.999.919
 MELI/MERCADOLIBRE INC19:151.595,07-4,41-0,281.613,381.571,03171.986
 MERC/MERCER INTERNAT19:1615,880,090,5716,0515,8457.782
 MBIN/MERCHANTS BANCORP19:1639,79-0,27-0,6740,2439,3019.739
 MFH/MERCURITY FINTECH19:125,32-0,37-6,505,625,1697.194
 MRCY/MERCURY SYSTEMS19:1478,490,220,2879,0477,4079.916
 MREO/MEREO BIOPHARMA19:153,380,051,623,433,21491.181
 VIVO/MERIDIAN BIOSCIEN19:1622,87-0,70-2,9723,5421,64440.145
 MMSI/MERIT MEDICAL SYS19:1661,540,180,2961,9460,8569.543
 MACK/MERRIMACK PHARMAC19:146,67-0,37-5,207,016,6714.307
 /MERRIMACK PHARMAC7/0912,81-----
 MRSN/MERSANA THERAPEUT19:1616,69-0,58-3,3617,4116,46132.942
 MRUS/MERUS NV28/0318,96-----
 MESA/MESA AIR GROUP19:1511,94-0,17-1,4012,3611,87302.131
 MLAB/MESA LABORATORIES19:08251,00-2,00-0,79255,28250,7511.195
 MESO/MESOBLAST LTD19:128,83-0,17-1,899,118,7740.891
 CASH/META FINANCIAL GR19:1246,140,922,0246,4545,5241.065
 MTCR/METACRINE ORD19:114,5400-0,0700-1,524,66004,490029.626
 METX/METEN EDTECHX EDU19:161,92-0,04-2,302,461,8930.063.976
 MEOH/METHANEX CORP19:1138,630,070,1839,5538,51103.621
 MFRI/MFRI INC20/037,76-----
 MGPI/MGP INGREDIENTS19:1263,090,090,1463,4561,8431.049
 MIK/MICHAELS COS INC/14/0421,97-0,03-0,1422,0121,976.662.087
 MBOT/MICROBOT MEDICAL19:107,4000-0,3200-4,157,90007,370058.209
 /MICROBOT MEDICAL6/096,25-----
 MCHP/MICROCHIP19:15159,31-1,11-0,69160,59158,79389.994
 MU/MICRON TECHNOLOGY19:1690,440,170,1991,3390,256.836.873
 /MICRONET ENERTEC19/110,69-----
 MICT/MICRONET ENERTEC019:161,60-0,00-0,011,631,541.169.006
 MSFT/MICROSOFT CORP.19:16260,340,840,32260,64257,6013.666.160
 MSTR/MICROSTRATEGY INC19:15705,12-35,02-4,73720,00685,00459.973
 MVIS/MICROVISION INC19:1611,07-0,28-2,4711,6410,565.568.463
 /MID-CON14/043,01-----
 /MIDATECH PHARMA4/032,3000-----
 MTP/MIDATECH PHARMA19:131,92-0,08-4,002,001,90130.882
 /MIDATECH PHARMA9/042,65-----
 MIDD/MIDDLEBY CORP19:15167,482,851,73169,52165,38523.815
 MSEX/MIDDLESEX WATER19:1583,221,041,2783,3381,8614.051
 MIST/MILESTONE PHARMA19:045,2800-0,1300-2,405,46505,225040.548
 MLND/MILLENDO THERAPEU19:161,00-0,04-3,381,060,97625.968
 TIGO/MILLICOM INTL CEL18:5739,00-0,09-0,2239,0038,3831.963
 MIME/MIMECAST LTD19:1641,910,280,6742,5741,50474.552
 MDXG/MIMEDX GROUP INC19:1611,73-0,57-4,6312,4811,70224.338
 MNDO/MIND CTI LTD19:112,84-0,03-1,052,872,8019.703
 NERV/MINERVA NEUROSCIE19:152,45-0,06-2,392,512,38200.336
 YGMZ/MINGZHU LOGISTICS19:114,26-0,15-3,404,484,20184.304
 /MIRAGEN INC17/1120,84-----
 MRTX/MIRATI THERAPEUTI19:15157,11-6,94-4,23164,76154,93270.041
 /MIRNA THERAPEUTIC25/081,71-----
 MSON/MISONIX INC18:5619,56-0,43-2,1519,8219,3313.955
 MNEL/MISSION NEWENERGY26/100,04-----
 AVO/MISSION PRODUCE19:1420,050,080,4020,2019,6160.687
 MIND/MITCHAM INDUSTRIE15/042,390,083,462,392,3158.904
 MITK/MITEK SYSTEMS INC19:1515,130,322,1815,1514,71354.305
 MKSI/MKS INSTRUMENTS I19:13187,67-0,59-0,31190,65186,85108.818
 MTC/MMTEC INC19:141,6900-0,0900-5,061,73501,6200182.674
 /MOBILE MINI INC30/0629,50-----
 MRNA/MODERNA ORD19:16170,6710,806,76171,92158,2112.926.112
 MOGO/MOGO INC19:167,9000-0,2000-2,478,17007,78001.054.025
 MWK/MOHAWK GROUP HOLD19:1623,20-0,88-3,6624,9222,56871.058
 MOLG/MOL GLOBAL INC15/040,23-----
 MKD.O/MOLECULAR DATA19:140,85-0,03-3,130,880,821.159.873
 MTEM/MOLECULAR TEMPLAT19:148,11-0,60-6,898,768,10210.809
 /MOLECULIN BIOTECH3/024,68-----
 MBRX/MOLECULIN BIOTECH19:133,4732-0,1568-4,323,60003,3700756.166
 MOMO/MOMO INC19:1614,700,080,5514,8314,481.253.280
 MCRI/MONARCH CASINO &19:1667,480,220,3368,4166,9216.529
 MDLZ/MONDELEZ INTERNATof19:1658,750,040,0758,9058,433.686.497
 MGI/MONEYGRAM INTERNA19:156,91-0,31-4,297,236,79937.812
 MDB/MONGO DB ORD19:15316,28-3,31-1,04319,85310,00284.095
 MPWR/MONOLITHIC POWERof19:14377,12-4,45-1,17386,52376,2759.905
 MNRO/MONRO MUFFLER BRA19:1670,400,741,0670,7269,14170.780
 MNST/MONSTER BEVERAGE19:1697,821,871,9597,8596,131.471.287
 /MONSTER DIGITAL31/010,5800-----
 MORN/MORNINGSTAR INC19:15237,002,270,97240,00233,52134.507
 MORF/MORPHIC HOLDING19:0955,07-0,33-0,6056,6252,7037.814
 MOR/MORPHOSYS ADR19:1322,61-0,57-2,4623,0022,5019.398
 MOSY/MOSYS INC19:133,60-0,12-3,233,703,55127.651
 /MOSYS INC30/082,6600-----
 /MOSYS INC17/023,50-----
 MPAA/MOTORCAR PARTS OF18:3022,470,331,4922,5721,509.618
 MSGM/MOTORSPORT GAMES18:2420,80-0,44-2,0521,2120,476.617
 MOTS/MOTUS GI HOLDINGS19:150,95-0,10-9,521,040,921.783.250
 MPVD/MOUNTAIN PROVINCE10/020,75-----
 MOXC/MOXIAN ORD19:153,870,143,754,003,63430.753
 COOP/MR COOPER GROUP19:1532,780-0,310-0,9433,63032,590155.624
 ACWI/MSCI ACWI19:1699,470,180,1899,6699,25945.335
 SCZ/MSCI EAFE SC19:1575,490,410,5575,5275,31604.302
 EEMA/MSCI EMERGING MAR19:1191,650,210,2391,8891,579.429
 MTGE/MTGE INVESTMENT C6/0919,80-----
 LABL/MULTI-COLOR CORP1/0750,01-----
 MFLX/MULTI-FINELINE EL26/0723,09-----
 GRIL/MUSCLE MAKER INC19:131,75000,09005,421,79971,6000368.207
 MBIO/MUSTANG BIO INC19:163,01-0,16-5,053,163,001.003.584
 /MY SIZE INC4/061,320-----
 MYSZ/MY SIZE INC19:160,9694-0,0106-1,080,97760,9500189.117
 /MYND ANALYTICS17/071,17-----
 MYOK/MYOKARDIA INC16/11224,91-----
 MYRG/MYR GROUP INC19:1370,00-0,45-0,6471,6569,8650.606
 MYGN/MYRIAD19:1527,37-1,39-4,8328,8427,30199.711
 MYRX/MYRIAD PHARMA10/050,06-----