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%
 PTSI/P.A.M. TRANSPORT24/0629,553,5613,7029,6626,23219.248
 /PAC-WEST TEL22/090,28-----
 PCAR/PACCAR24/0684,212,633,2284,5382,032.220.548
 PACB/PACIFIC BIOSCIENC24/065,610,152,755,875,3813.274.332
 PCRX/PACIRA PHARMACEUT24/0657,431,152,0458,1956,47460.775
 /PAIN THERAPEUTICS11/054,43-----
 PALI/PALISADE BIO ORD24/060,45-0,00-0,930,480,45110.913
 PANW/PALO ALTO NETWORK24/06510,717,641,52514,59501,613.463.132
 PLMR/PALOMAR HOLDINGS24/0664,523,034,9364,6661,28259.362
 PALT/PALTALK INC24/062,080,052,462,092,0467.313
 PAAS/PAN AMERICAN SILV24/0621,060,522,5321,2120,341.767.957
 /PANDION THERAPEUT31/0360,05-----
 PZZA/PAPA JOHNS24/0683,620,010,0184,5582,55879.972
 /PAPA MURPHYS HOLD22/056,45-----
 PARAA/PARAMOUNT GLOBAL24/0628,39001,49005,5428,420027,2200156.737
 PARA/PARAMOUNT GLOBAL24/0625,761,245,0625,8824,617.945.604
 PRTK/PARATEK PHARMA24/062,1200-0,0200-0,932,30002,04005.850.308
 PRXL/PAREXEL INTERNATI29/0988,08-----
 PCYG/PARK CITY GROUP24/064,61-0,01-0,224,854,4769.625
 PKOH/PARK-OHIO HOLDING24/0617,621,106,6618,0916,631.048.114
 PTNR/PARTNER COMM24/067,170,131,857,177,053.070
 PASG/PASSAGE BIO INC24/062,55-0,21-7,612,842,474.322.628
 PAX/PATRIA INVESTMENT24/0613,660,453,4113,7413,11260.684
 PATK/PATRICK IND24/0652,930,991,9153,6851,94766.983
 /PATTERN ENERGY GR13/0326,74-----
 PDCO/PATTERSON COS INC24/0628,470,200,7128,9528,211.888.856
 PTEN/PATTERSON-UTI ENE24/0615,771,228,3815,9914,819.989.710
 PAYA/PAYA HOLDINGS INC24/066,74-0,03-0,446,956,672.295.165
 PAYX/PAYCHEX24/06122,435,124,36122,44117,952.321.411
 PYCR/PAYCOR HCM INC24/0628,542,7410,6228,6026,051.519.957
 PCTY/PAYLOCITY HOLDIN24/06185,227,184,03185,84180,54439.918
 PAYO/PAYONEER GLOBAL24/064,19-0,15-3,464,444,1126.962.691
 PYPL/PAYPAL HOLDINGS24/0677,683,875,2478,6674,3929.044.510
 PAYS/PAYSIGN INC24/061,590,021,271,651,5743.179
 CNXN/PC CONNECTION INC24/0644,520,902,0644,6043,6972.069
 PCTI/PC-TEL INC24/064,14-0,01-0,364,254,128.521
 PDCE/PDC ENERGY INC24/0659,860,791,3461,7457,6514.862.888
 PDFS/PDF SOLUTIONS INC24/0620,991,517,7521,2419,53928.643
 PDLI/PDL BIOPHARMA INC30/122,47-----
 PDLB/PDL COMMUNITY BAN24/069,370,080,869,429,3441.951
 PDSB/PDS BIOTECHNOLOGY24/063,750,051,353,853,68374.312
 /PEAK RESORTS INC24/0911,00-----
 PEAR/PEAR THERAPEUTICS24/061,86-0,15-7,462,081,84317.605
 PEGA/PEGASYSTEMS INC24/0652,722,314,5853,1550,67689.573
 PTON/PELOTON INTERACTI24/0611,010,504,7611,0210,3918.058.784
 PENN/PENN NATIONAL24/0632,123,6112,6632,1428,707.825.890
 PNNT/PENNANTPARK13/047,85-----
 PFLT/PENNANTPARK FLOAT13/0413,98-----
 PEP/PEPSICO INC24/06166,132,031,24166,19163,945.939.285
 PRSO/PERASO ORD24/061,980,3017,861,981,7442.859
 /PERCEPTRON18/126,97-----
 PRDO/PERDOCEO EDUCATIO24/0611,420,433,9111,4610,821.305.202
 /PEREGRINE PHARMAC7/070,61-----
 PWP/PERELLA WEINBERG24/066,610,121,857,066,585.480.032
 PRFT/PERFICIENT INC24/0693,634,264,7793,7490,57517.221
 PSHG/PERFORMANCE SHIPP24/060,66-0,01-1,120,690,66405.299
 /PERFORMANCE SHIPP3/114,2600-----
 PERI/PERION NETWORK LT24/0618,640,070,3819,1318,48177.226
 PESI/PERMA FIX ENVIRON24/065,2400,1001,955,2405,1004.693
 /PERRY ELLIS INTER19/1027,50-----
 PSNL/PERSONALIS ORD24/064,000,092,304,173,875.042.298
 WOOF/PETCO HEALTH24/0617,070,674,0917,1616,462.941.961
 PETQ/PETIQ INC24/0616,780,855,3416,7915,93587.743
 PETS/PETMED EXPRESS IN24/0621,78-0,17-0,7722,2121,69442.062
 PTPI/PETROS PHARMA24/060,870,1114,470,900,76441.784
 PFSW/PFSWEB INC.24/0611,69-0,31-2,5812,2711,672.479.494
 PMCB/PHARMACYTE BIOTEC24/062,180,094,312,192,10142.673
 PHAR/PHARMING GROUP AD24/067,66-0,06-0,718,107,251.680
 PHAS/PHASEBIO PHARMA24/060,67990,02734,180,71500,6498623.034
 PHAT/PHATOM PHARMA24/068,59000,44005,408,68318,1300536.024
 PAHC/PHIBRO AN. HEALTH24/0620,301,347,0720,3319,08230.896
 /PHIO PHARMACEUTIC16/019,8600-----
 PHIO/PHIO PHARMACEUTIC24/060,68-0,03-4,470,750,68159.732
 SOXX/PHLX SEMICONDUCT24/06372,9015,824,43372,90361,881.209.918
 PLAB/PHOTRONICS INC24/0620,341,266,6020,4319,152.286.929
 PHUN/PHUNWARE ORD24/061,18-0,03-2,481,251,151.341.667
 PLL/PIEDMONT LITHIUM24/0641,64-0,32-0,7644,7741,612.599.301
 PIRS/PIERIS PHARMA24/061,970,105,351,981,88219.964
 PPC/PILGRIMS PRIDE24/0631,070,662,1731,2830,511.190.084
 PDD/PINDUODUO INC24/0665,961,732,6966,7563,4114.151.528
 PNFP/PINNACLE FINANCIA24/0672,804,246,1873,1068,87806.758
 PT/PINTEC TECHNOLOGY17/051,7000-----
 PT/PINTEC TECHNOLOGY24/062,09-0,14-6,282,172,0414.736
 PACX/PIONEER MERGER CO24/069,850,010,109,859,8311.635
 PXLWD/PIXELWORKS INC24/061,880,042,171,951,87128.016
 PAA/PLAINS ALL AMER24/069,920,333,4410,019,705.520.972
 PAGP/PLAINS GP HOLDING24/0610,270,282,8010,3810,052.379.422
 PLYA/PLAYA HOTELS24/066,990,467,047,006,611.006.245
 PLTK/PLAYTIKA HOLDING24/0614,54000,91006,6814,640013,88503.471.358
 PLBY/PLBY GROUP ORD24/067,650,091,197,887,601.557.081
 PLXS/PLEXUS CORP24/0681,003,494,5084,4377,93367.474
 PLUG/PLUG POWERINC24/0618,230,362,0118,3917,5621.464.559
 PSTI/PLURISTEM THERAPE24/061,27-0,03-2,311,341,21102.971
 /PLURISTEM THERAPE26/075,06-----
 /PLUS THERAPEUTICS9/086,1309-----
 PSTV/PLUS THERAPEUTICS24/060,502-0,033-6,130,6160,502128.860
 POLA/POLAR POWER INC24/062,890,082,852,902,7912.128
 /POLARITYTE INC16/050,1706-----
 PTE/POLARITYTE ORD24/061,670,095,701,851,60229.550
 PYPD/POLYPID ORD24/064,610,030,664,984,5420.363
 POOL/POOL CORP24/06356,943,911,11365,01354,45583.406
 CPOP/POP CULTURE GROUP24/061,460,000,011,491,4447.196
 BPOP/POPULAR INC24/0678,882,513,2979,6177,061.084.482
 PSTX/POSEIDA THERAPEUT24/062,20-0,10-4,352,432,073.503.082
 POSH/POSHMARK INC24/0612,20000,05000,4112,720012,03006.857.128
 PBPB/POTBELLY CORP24/065,140,153,015,245,0218.390
 POWL/POWELL INDUSTRIES24/0624,510,763,2024,8323,84130.041
 POWI/POWER INTEGRATION24/0676,012,383,2376,5173,65838.674
 PWFL/POWERFLEET INC24/062,29-0,10-4,182,432,2968.178
 /POWERWAVE TECH21/060,01-----
 PRAA/PRA GROUP INC24/0636,930,411,1237,5236,35972.971
 PRAX.O/PRAXIS PRECISION24/062,34000,00000,002,35002,13002.832.108
 PGEN/PRECIGEN INC24/061,400,000,001,451,302.753.669
 /PRECIPIO INC30/046,05000-----
 PRPO/PRECIPIO INC24/061,06-0,05-4,501,161,0589.814
 DTIL/PRECISION BIOSCIE24/061,45-0,01-0,681,591,4414.841.675
 /PREDICTIVE ONCOLO30/103,9050-----
 POAI/PREDICTIVE ONCOLO24/060,420,011,750,470,401.030.707
 PFBC/PREFERRED BANK24/0668,011,942,9468,2466,17129.749
 PRLD/PRELUDE THERAPEUT24/065,460,173,215,745,231.351.235
 PINC/PREMIER CL A ORD24/0637,171,113,0837,2135,96947.213
 PSMT/PRICESMART INC24/0672,261,181,6673,3071,31563.404
 /PRIMO WATER CORP28/0214,00-----
 PRIM/PRIMORIS SERVICES24/0623,611,536,9323,6422,36617.935
 PFG/PRINCIPAL FIN GRof24/0668,553,355,1468,6465,692.380.352
 PRNB/PRINCIPIA BIOPHAR25/09100,05-----
 PVTB/PRIVATEBANCORP IN22/0660,97-----
 UFO/PROCURE SPACE ETF24/0620,860,341,6620,9620,7028.134
 IPDN/PROFESSIONAL DIVE24/060,740,045,810,760,6612.526
 PFIE/PROFIRE ENERGY24/061,250,010,811,301,2192.844
 PROG/PROGENITY INC24/060,690,0813,200,760,606.061.903
 PRGS/PROGRESS SOFTWARE24/0651,56003,51007,3051,590048,53001.073.262
 PGNY/PROGYNY INC24/0630,94001,24004,1831,000029,36002.414.274
 /PROPERTY SOLUTION21/0713,78-----
 PRQR/PROQR THERAPEUTIC24/060,68-0,13-16,270,840,68728.280
 PSEC/PROSPECT CAPITAL24/067,120,223,197,146,951.604.805
 PTIX/PROTAGENIC THERAP24/060,810,022,530,810,791.877
 PTGX/PROTAGONIST THERA24/069,08-0,22-2,379,438,572.056.775
 TARA/PROTARA THERA24/063,400,082,413,603,2779.581
 /PROTEON THRPTCS9/010,84-----
 PTRA/PROTERRA ORD24/065,27-0,46-8,035,845,2228.315.757
 PRTA/PROTHENA CORP PLC24/0627,770,230,8427,8626,06708.262
 PRVB/PROVENTION BIO24/064,250,204,944,253,972.038.082
 PROV/PROVIDENT FINANCI24/0614,140,211,5114,3814,0013.763
 /PRUEBA ESC V17/080,01-----
 PTC/PTC INC24/06112,44003,93003,62112,6100109,0500881.772
 PTCT/PTC TERAPEUTICS24/0640,220,110,2740,8037,641.594.435
 PUBM/PUBMATIC CL A ORD24/0617,96-0,08-0,4418,9917,915.790.171
 PULM/PULMATRIX ORD24/064,49-0,09-1,974,764,4920.251
 LUNG/PULMONX ORD24/0615,85-0,05-0,3116,6615,701.379.828
 PLSE/PULSE BIOSCIENCESof24/061,94-0,08-3,962,051,821.550.619
 PBYI/PUMA BIOTECHNOLOG24/062,85-0,05-1,723,132,814.171.083
 PCT/PURECYCLE TECHNOL24/068,07-0,15-1,828,467,976.411.142
 PPBT/PURPLE BIOTECH AD24/062,480,000,002,572,4626.242
 PRPL/PURPLE INNOVATION24/063,940,236,203,993,753.032.369
 PYR/PYROGENESIS CANAD24/062,040,000,002,102,0253.694
 PXS/PYXIS TANKERS INC16/052,60-----
 PXS/PYXIS TANKERS ORD24/062,800,041,452,892,7676.577