|
|
|
Broker ebankinter | Mercados | Bolsas | Nasdaq-EEUU
|
 | Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
MTSI/M/A-A TECH SOLUTI | 14/02 | 123,12 | 1,03 | 0,84 | 124,46 | 119,29 | 773.870 |  |  |
/MABVAX THERAPEUTI | 16/02 | 2,35 | - | - | - | - | - |  |  |
MGNX/MACROGENICS INC | 14/02 | 2,56 | 0,10 | 4,07 | 2,59 | 2,46 | 395.316 |  |  |
MDGL/MADRIGAL PHARMA | 14/02 | 337,20 | -14,51 | -4,13 | 354,49 | 334,67 | 369.279 |  |  |
MEGL/MAGIC EMPIRE GLOB | 14/02 | 0,4761 | -0,0249 | -4,97 | 0,5200 | 0,4707 | 314.045 |  |  |
MGIC/MAGIC SOFTWARE EN | 14/02 | 12,79 | -0,02 | -0,16 | 12,93 | 12,75 | 32.297 |  |  |
/MAGNEGAS APPLIED | 8/02 | 0,9899 | - | - | - | - | - |  |  |
/MAGNEGAS CORP | 24/05 | 2,20 | - | - | - | - | - |  |  |
/MAGNEGAS CORP | 18/01 | 4,15 | - | - | - | - | - |  |  |
MGNI/MAGNITE ORD | 14/02 | 20,00 | 0,51 | 2,62 | 20,01 | 19,20 | 2.091.485 |  |  |
MHLD/MAIDEN HOLDINGS L | 14/02 | 0,920 | -0,110 | -10,68 | 1,050 | 0,920 | 107.911 |  |  |
MYNZ/MAINZ BIOMED BV | 14/02 | 6,04 | -0,49 | -7,50 | 6,66 | 5,97 | 445.292 |  |  |
MMYT/MAKEMYTRIP LTD | 14/02 | 103,58 | -0,68 | -0,65 | 105,47 | 102,29 | 878.048 |  |  |
MBUU/MALIBU BOATS | 14/02 | 37,37 | 1,15 | 3,18 | 37,74 | 36,03 | 250.445 |  |  |
MAMA/MAMA S CREATIONS | 14/02 | 7,27 | -0,15 | -2,02 | 7,45 | 7,17 | 177.458 |  |  |
TUSK/MAMMOTH ENERGY SE | 14/02 | 2,91 | -0,05 | -1,69 | 2,97 | 2,87 | 27.994 |  |  |
MANH/MANHATTAN ASSOCIA | 14/02 | 190,41 | 2,83 | 1,51 | 192,29 | 186,71 | 857.234 |  |  |
MNKD/MANNKIND CORP | 14/02 | 5,42 | -0,13 | -2,34 | 5,59 | 5,32 | 2.265.237 |  |  |
/MANNKIND CORP | 6/03 | 1,89 | - | - | - | - | - |  |  |
/MANTECH INTERNATI | 13/09 | 95,98 | - | - | - | - | - |  |  |
CART/MAPLEBEAR INC | 14/02 | 50,97 | 0,98 | 1,96 | 51,33 | 49,18 | 2.383.184 |  |  |
MARA/MARATHON DIGITAL | 14/02 | 16,90 | -0,01 | -0,06 | 17,30 | 16,65 | 24.941.580 |  |  |
MRVI.O/MARAVAI LIFESCIEN | 14/02 | 4,2000 | 0,0800 | 1,94 | 4,3500 | 4,1000 | 1.584.066 |  |  |
MCHX/MARCHEX INC CLASS | 14/02 | 2,07 | 0,05 | 2,48 | 2,09 | 2,02 | 127.228 |  |  |
MMI/MARCUS & MILLICHA | 14/02 | 39,3000 | 2,0300 | 5,45 | 41,9400 | 39,0000 | 209.159 |  |  |
MRIN/MARIN SOFTWARE | 14/02 | 1,99 | -0,05 | -2,45 | 2,01 | 1,99 | 3.802 |  |  |
MARPS/MARINE PETROLEUM | 14/02 | 4,03 | 0,05 | 1,31 | 4,16 | 3,90 | 3.097 |  |  |
/MARINUS PHARMACEU | 24/09 | 10,70 | - | - | - | - | - |  |  |
MRNS/MARINUS PHARMACEU | 10/02 | 0,55 | 0,00 | 0,09 | 0,55 | 0,55 | 1.101.376 |  |  |
MTEK/MARIS TECH ORD | 14/02 | 2,81 | -0,01 | -0,35 | 2,89 | 2,75 | 23.915 |  |  |
MRKR/MARKER THERAPEUTI | 14/02 | 1,72 | 0,02 | 1,18 | 1,79 | 1,66 | 61.990 |  |  |
MKTX/MARKETAXESS HOLDI | 14/02 | 193,49 | 2,07 | 1,08 | 195,47 | 191,95 | 642.670 |  |  |
MKTW/MARKETWISE CL A O | 14/02 | 0,65 | 0,03 | 4,94 | 0,69 | 0,62 | 647.568 |  |  |
MRKT/MARKIT | 12/07 | 32,84 | - | - | - | - | - |  |  |
MQ/MARQETA INC | 14/02 | 3,58 | -0,04 | -0,97 | 3,67 | 3,58 | 4.388.141 |  |  |
MAR/MARRIOTT INT | 14/02 | 283,52 | -4,72 | -1,64 | 290,56 | 283,08 | 1.639.564 |  |  |
MRVL/MARVELL TECHNOLOG | 14/02 | 106,51 | 3,01 | 2,91 | 107,02 | 100,22 | 13.314.111 |  |  |
MASI/MASIMO ORD | 14/02 | 181,31 | 1,72 | 0,96 | 181,53 | 179,57 | 421.492 |  |  |
MCFT/MASTERCRAFT BOAT | 14/02 | 19,16 | 0,10 | 0,52 | 19,51 | 18,97 | 46.341 |  |  |
MTCH/MATCH GROUP | 14/02 | 34,69 | 0,68 | 2,00 | 34,90 | 34,22 | 4.595.466 |  |  |
MTLS/MATERIALISE NV | 14/02 | 9,62 | 0,21 | 2,23 | 9,69 | 9,38 | 341.975 |  |  |
MATW/MATHEWS INT A | 14/02 | 25,73 | 0,76 | 3,04 | 27,15 | 25,22 | 395.312 |  |  |
MTRX/MATRIX SERVICE CO | 14/02 | 15,20 | -0,16 | -1,04 | 15,60 | 15,02 | 179.924 |  |  |
MAT/MATTEL INC | 14/02 | 21,94 | 0,02 | 0,09 | 22,07 | 21,88 | 3.730.761 |  |  |
MTTR/MATTERPORT INC | 14/02 | 5,25 | 0,04 | 0,77 | 5,29 | 5,18 | 6.026.176 |  |  |
MAXN/MAXEON SOLAR TECH | 14/02 | 5,74 | 0,18 | 3,24 | 6,02 | 5,62 | 228.989 |  |  |
/MBT FINANCIAL COR | 30/08 | 9,84 | - | - | - | - | - |  |  |
MBX/MBX BIOSCIENCES O | 14/02 | 10,41 | 1,42 | 15,80 | 10,49 | 9,03 | 242.966 |  |  |
MGRC/MCGRATH RENTCORP | 14/02 | 120,38 | 0,24 | 0,20 | 121,26 | 119,18 | 82.480 |  |  |
MDIA/MEDIACO HOLDINGS | 14/02 | 1,16 | -0,03 | -2,12 | 1,20 | 1,13 | 10.618 |  |  |
MNOV/MEDICINOVA INC | 14/02 | 1,97 | 0,10 | 5,35 | 2,04 | 1,87 | 65.595 |  |  |
MRM/MEDIROM HEALTHCAR | 14/02 | 0,800 | -0,060 | -6,98 | 0,860 | 0,790 | 30.444 |  |  |
MDWD/MEDIWOUND LTD | 14/02 | 18,76 | 0,14 | 0,75 | 19,20 | 18,31 | 48.869 |  |  |
MEDP/MEDPACE HOLDINGS | 14/02 | 340,18 | -2,23 | -0,65 | 344,99 | 338,19 | 297.014 |  |  |
MEIP/MEI PHARMA INC | 14/02 | 2,6900 | -0,0300 | -1,10 | 2,7000 | 2,5457 | 2.898 |  |  |
MGTX/MEIRAGTX HOLDINGS | 14/02 | 6,70 | 0,10 | 1,52 | 6,84 | 6,45 | 197.803 |  |  |
/MEIWU TECHNOLOGY | 21/12 | 1,91 | - | - | - | - | - |  |  |
WNW/MEIWU TECHNOLOGY | 14/02 | 0,20 | -0,00 | -1,51 | 0,20 | 0,19 | 926.603 |  |  |
MLCO/MELCO RES ENTERT | 14/02 | 6,27 | 0,52 | 9,04 | 6,28 | 5,87 | 10.579.332 |  |  |
/MELINTA THERAPEUT | 25/02 | 5,95 | - | - | - | - | - |  |  |
/MELLANOX TECH | 24/04 | 124,89 | - | - | - | - | - |  |  |
MELI/MERCADOLIBRE INC | 14/02 | 2.109,99 | 43,84 | 2,12 | 2.124,00 | 2.043,74 | 334.175 |  |  |
MERC/MERCER INTERNAT | 14/02 | 6,54 | 0,03 | 0,46 | 6,62 | 6,38 | 140.362 |  |  |
MBIN/MERCHANTS BANCORP | 14/02 | 43,19 | 0,52 | 1,22 | 43,23 | 42,60 | 95.378 |  |  |
MRCY/MERCURY SYSTEMS | 14/02 | 44,45 | -1,19 | -2,61 | 45,81 | 43,64 | 566.418 |  |  |
MREO/MEREO BIOPHARMA | 14/02 | 2,87 | -0,01 | -0,35 | 2,97 | 2,84 | 901.941 |  |  |
MMSI/MERIT MEDICAL SYS | 14/02 | 108,14 | -0,22 | -0,20 | 110,10 | 106,87 | 289.017 |  |  |
/MERRIMACK PHARMAC | 7/09 | 12,81 | - | - | - | - | - |  |  |
MACK/MERRIMACK PHARMAC | 17/05 | 15,13 | - | - | - | - | - |  |  |
MRSN/MERSANA THERAPEUT | 14/02 | 0,58 | -0,03 | -4,48 | 0,65 | 0,58 | 3.178.677 |  |  |
MRUS/MERUS NV | 14/02 | 40,20 | -0,10 | -0,25 | 41,03 | 39,99 | 362.699 |  |  |
MESA/MESA AIR GROUP | 14/02 | 1,09 | -0,05 | -4,39 | 1,16 | 1,01 | 508.327 |  |  |
MLAB/MESA LABORATORIES | 14/02 | 145,74 | 0,11 | 0,08 | 147,51 | 143,50 | 16.708 |  |  |
MESO/MESOBLAST LTD | 14/02 | 17,90 | -0,53 | -2,88 | 18,40 | 17,82 | 251.329 |  |  |
CASH/META FINANCIAL GR | 14/02 | 80,25 | 0,00 | 0,00 | 81,17 | 79,55 | 138.318 |  |  |
META/META PLATFORMS-A | 14/02 | 736,67 | 8,11 | 1,11 | 740,91 | 725,62 | 16.803.690 |  |  |
MGX/METAGENOMI INC | 14/02 | 2,61 | 0,16 | 6,53 | 2,82 | 2,47 | 976.937 |  |  |
MTVA/METAVIA INC | 14/02 | 1,67 | 0,02 | 1,45 | 1,73 | 1,65 | 17.563 |  |  |
METX/METEN EDTECHX EDU | 10/05 | 1,4600 | - | - | - | - | - |  |  |
MEOH/METHANEX CORP | 14/02 | 46,06 | -0,48 | -1,03 | 47,10 | 46,04 | 232.878 |  |  |
/MGO GLOBAL INC | 18/07 | 3,93 | - | - | - | - | - |  |  |
MGOL/MGO GLOBAL INC | 14/02 | 0,72 | -0,13 | -15,08 | 1,26 | 0,67 | 389.919.266 |  |  |
MGPI/MGP INGREDIENTS | 14/02 | 33,15 | 0,78 | 2,41 | 33,92 | 32,50 | 352.325 |  |  |
MLGO/MICROALGO ORD | 14/02 | 1,26 | -0,03 | -2,33 | 1,32 | 1,24 | 1.037.795 |  |  |
/MICROBOT MEDICAL | 6/09 | 6,25 | - | - | - | - | - |  |  |
MBOT/MICROBOT MEDICAL | 14/02 | 1,99 | -0,17 | -7,87 | 2,18 | 1,94 | 4.221.060 |  |  |
MCHP/MICROCHIP | 14/02 | 55,76 | 1,50 | 2,76 | 55,90 | 54,22 | 6.852.714 |  |  |
HOLO/MICROCLOUD HOLOGR | 14/02 | 1,30 | -0,10 | -7,14 | 1,36 | 1,26 | 15.743.129 |  |  |
MU/MICRON TECHNOLOGY | 14/02 | 99,52 | 3,86 | 4,04 | 100,70 | 98,00 | 21.200.949 |  |  |
/MICRONET ENERTEC | 19/11 | 0,69 | - | - | - | - | - |  |  |
MSFT/MICROSOFT CORP. | 14/02 | 408,43 | -2,11 | -0,51 | 408,91 | 405,88 | 21.820.406 |  |  |
MSTR/MICROSTRATEGY INC | 14/02 | 337,73 | 12,81 | 3,94 | 344,89 | 323,71 | 13.825.530 |  |  |
MVST/MICROVAST HOLDING | 14/02 | 2,09 | 0,05 | 2,45 | 2,11 | 1,96 | 7.708.978 |  |  |
MVIS/MICROVISION INC | 14/02 | 1,34 | -0,02 | -1,47 | 1,43 | 1,31 | 3.196.126 |  |  |
/MID-CON | 14/04 | 3,01 | - | - | - | - | - |  |  |
/MIDATECH PHARMA | 9/04 | 2,65 | - | - | - | - | - |  |  |
/MIDATECH PHARMA | 4/03 | 2,3000 | - | - | - | - | - |  |  |
/MIDATECH PHARMA | 27/09 | 2,06 | - | - | - | - | - |  |  |
MFIC/MIDCAP FINANCIAL | 14/02 | 14,49 | 0,04 | 0,28 | 14,53 | 14,44 | 231.254 |  |  |
MIDD/MIDDLEBY CORP | 14/02 | 168,33 | 1,33 | 0,80 | 170,50 | 166,53 | 613.058 |  |  |
MSEX/MIDDLESEX WATER | 14/02 | 50,50 | -0,20 | -0,39 | 51,03 | 49,90 | 112.939 |  |  |
MOFG/MIDWESTONE FINANC | 14/02 | 32,07 | -0,43 | -1,32 | 33,02 | 31,96 | 146.126 |  |  |
MIST/MILESTONE PHARMA | 14/02 | 2,2700 | -0,0200 | -0,87 | 2,3799 | 2,2250 | 529.570 |  |  |
/MILLENDO THERAPEU | 25/06 | 1,06 | - | - | - | - | - |  |  |
TIGO/MILLICOM INTL CEL | 14/02 | 26,99 | -0,21 | -0,77 | 27,28 | 26,94 | 438.253 |  |  |
MDXG/MIMEDX GROUP INC | 14/02 | 8,40 | 0,12 | 1,45 | 8,54 | 8,35 | 377.461 |  |  |
MNDO/MIND CTI LTD | 14/02 | 2,04 | 0,04 | 2,00 | 2,04 | 2,00 | 84.339 |  |  |
MNMD/MIND MEDICINE ORD | 14/02 | 9,89 | 1,24 | 14,34 | 10,44 | 9,11 | 9.080.708 |  |  |
/MIND MEDICINE ORD | 30/08 | 11,65 | - | - | - | - | - |  |  |
MLYS/MINERALYS THERAPE | 14/02 | 10,24 | 0,04 | 0,39 | 10,64 | 10,01 | 245.931 |  |  |
NERV/MINERVA NEUROSCIE | 14/02 | 1,97 | -0,08 | -3,90 | 2,04 | 1,91 | 43.423 |  |  |
YGMZ/MINGZHU LOGISTICS | 14/02 | 0,78 | -0,22 | -21,68 | 0,99 | 0,76 | 75.352 |  |  |
/MINK THERAPEUTICS | 29/01 | 6,60 | - | - | - | - | - |  |  |
INKT/MINK THERAPEUTICS | 14/02 | 9,50 | 0,27 | 2,90 | 9,67 | 9,04 | 4.369 |  |  |
/MIRAGEN INC | 17/11 | 20,84 | - | - | - | - | - |  |  |
/MIRNA THERAPEUTIC | 25/08 | 1,71 | - | - | - | - | - |  |  |
MIRM/MIRUM PHARMACEUTI | 14/02 | 50,04 | -0,66 | -1,30 | 51,38 | 49,97 | 397.291 |  |  |
MNEL/MISSION NEWENERGY | 26/10 | 0,04 | - | - | - | - | - |  |  |
AVO/MISSION PRODUCE | 14/02 | 12,04 | 0,24 | 2,03 | 12,18 | 11,76 | 566.581 |  |  |
MITK/MITEK SYSTEMS INC | 14/02 | 10,01 | -0,12 | -1,18 | 10,13 | 9,92 | 525.187 |  |  |
MKSI/MKS INSTRUMENTS I | 14/02 | 103,67 | -0,17 | -0,16 | 105,30 | 102,40 | 891.700 |  |  |
MTC/MMTEC INC | 14/02 | 1,60 | -0,01 | -0,62 | 1,66 | 1,55 | 72.955 |  |  |
/MMTEC INC | 14/07 | 1,7400 | - | - | - | - | - |  |  |
/MOBILE MINI INC | 30/06 | 29,50 | - | - | - | - | - |  |  |
MBLY/MOBILEYE GLOBAL C | 14/02 | 17,97 | 0,53 | 3,04 | 18,22 | 17,68 | 3.022.340 |  |  |
MRNA/MODERNA ORD | 14/02 | 32,99 | 1,07 | 3,35 | 33,91 | 29,25 | 25.144.898 |  |  |
MOGO/MOGO INC | 14/02 | 1,25 | 0,02 | 1,63 | 1,27 | 1,21 | 58.021 |  |  |
/MOGO INC | 11/08 | 0,69 | - | - | - | - | - |  |  |
/MOLECULAR DATA | 25/05 | 0,99 | - | - | - | - | - |  |  |
/MOLECULAR TEMPLAT | 14/08 | 8,52 | - | - | - | - | - |  |  |
MBRX/MOLECULIN BIOTECH | 14/02 | 2,18 | 0,91 | 71,65 | 2,78 | 1,87 | 135.333.679 |  |  |
/MOLECULIN BIOTECH | 3/02 | 4,68 | - | - | - | - | - |  |  |
MNTS/MOMENTUS INC | 14/02 | 3,81 | 0,21 | 5,83 | 3,88 | 3,44 | 560.798 |  |  |
MCRI/MONARCH CASINO & | 14/02 | 94,47 | 0,31 | 0,33 | 95,25 | 93,02 | 136.740 |  |  |
MNDY/MONDAY.COM LTD | 14/02 | 318,50 | -1,83 | -0,57 | 320,49 | 312,44 | 484.306 |  |  |
MDLZ/MONDELEZ INTERNAT | 14/02 | 60,82 | -0,34 | -0,56 | 62,19 | 60,63 | 10.014.675 |  |  |
MDB/MONGO DB ORD | 14/02 | 289,63 | -3,34 | -1,14 | 292,05 | 283,34 | 1.241.762 |  |  |
MPWR/MONOLITHIC POWER | 14/02 | 684,93 | -15,06 | -2,15 | 698,37 | 681,14 | 610.311 |  |  |
MNRO/MONRO MUFFLER BRA | 14/02 | 19,78 | 0,67 | 3,51 | 19,91 | 19,35 | 635.476 |  |  |
MNST/MONSTER BEVERAGE | 14/02 | 49,25 | -0,27 | -0,55 | 50,34 | 49,22 | 6.105.763 |  |  |
/MONSTER DIGITAL | 31/01 | 0,5800 | - | - | - | - | - |  |  |
MNTK/MONTAUK RENEWABLE | 14/02 | 4,45 | 0,16 | 3,73 | 4,53 | 4,34 | 131.993 |  |  |
GLUE/MONTE ROSA THERAP | 14/02 | 6,78 | 0,06 | 0,89 | 6,96 | 6,66 | 269.560 |  |  |
MLTX/MOONLAKE IMMUNOTH | 14/02 | 43,21 | -0,39 | -0,89 | 44,60 | 42,64 | 231.520 |  |  |
MORN/MORNINGSTAR INC | 14/02 | 325,02 | -3,78 | -1,15 | 330,55 | 324,58 | 87.677 |  |  |
/MOSYS INC | 17/02 | 3,50 | - | - | - | - | - |  |  |
MPAA/MOTORCAR PARTS OF | 14/02 | 9,30 | 0,73 | 8,52 | 9,30 | 8,45 | 219.388 |  |  |
MSGM/MOTORSPORT GAMES | 14/02 | 1,30 | -0,01 | -0,56 | 1,33 | 1,29 | 16.568 |  |  |
/MOTUS GI HOLDINGS | 27/07 | 4,28 | - | - | - | - | - |  |  |
COOP/MR COOPER GROUP | 14/02 | 107,860 | -0,800 | -0,74 | 109,720 | 107,470 | 392.071 |  |  |
ACWI/MSCI ACWI | 14/02 | 123,62 | -0,02 | -0,02 | 124,02 | 123,53 | 1.850.592 |  |  |
SCZ/MSCI EAFE SC | 14/02 | 64,16 | 0,11 | 0,17 | 64,47 | 64,15 | 382.685 |  |  |
EEMA/MSCI EMERGING MAR | 14/02 | 75,14 | 0,49 | 0,66 | 75,48 | 74,88 | 24.309 |  |  |
MULN/MULLEN AUTOMOTIVE | 14/02 | 0,20 | -0,03 | -12,25 | 0,23 | 0,19 | 17.301.430 |  |  |
MURA/MURAL ONCOLOGY | 14/02 | 4,29 | 0,03 | 0,70 | 4,31 | 4,19 | 67.605 |  |  |
MBIO/MUSTANG BIO ORD | 14/02 | 2,80 | 0,16 | 6,06 | 2,88 | 2,62 | 84.928 |  |  |
/MY SIZE INC | 4/06 | 1,320 | - | - | - | - | - |  |  |
/MY SIZE INC | 12/12 | 3,1000 | - | - | - | - | - |  |  |
MYSZ/MY SIZE INC | 14/02 | 1,79 | 0,05 | 2,87 | 1,86 | 1,73 | 67.514 |  |  |
/MYND ANALYTICS | 17/07 | 1,17 | - | - | - | - | - |  |  |
MYRG/MYR GROUP INC | 14/02 | 134,00 | -0,11 | -0,08 | 136,02 | 132,51 | 179.562 |  |  |
MYGN/MYRIAD | 14/02 | 14,56 | -0,09 | -0,61 | 14,98 | 14,44 | 1.149.111 |  |  |
|
|
|
|
|