|
|
|
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 | % |
PTSI/P.A.M. TRANSPORT | 14/02 | 14,12 | -0,31 | -2,15 | 14,50 | 14,07 | 16.951 |  |  |
/PAC-WEST TEL | 22/09 | 0,28 | - | - | - | - | - |  |  |
PCAR/PACCAR | 14/02 | 105,96 | 0,70 | 0,67 | 106,39 | 104,95 | 1.848.731 |  |  |
PACB/PACIFIC BIOSCIENC | 14/02 | 1,85 | 0,37 | 25,00 | 2,06 | 1,43 | 45.625.333 |  |  |
PCRX/PACIRA PHARMACEUT | 14/02 | 25,44 | -1,09 | -4,11 | 27,00 | 25,44 | 615.933 |  |  |
PGY/PAGAYA TECH CL A | 14/02 | 15,37 | 0,73 | 4,99 | 15,38 | 13,50 | 3.955.806 |  |  |
/PAIN THERAPEUTICS | 11/05 | 4,43 | - | - | - | - | - |  |  |
PLTR/PALANTIR TECHNOLO | 14/02 | 119,16 | 1,25 | 1,06 | 120,67 | 116,80 | 64.968.923 |  |  |
PALI/PALISADE BIO INC | 14/02 | 1,04 | 0,01 | 0,97 | 1,07 | 1,01 | 118.946 |  |  |
PDYN/PALLADYNE AI CORP | 14/02 | 9,32 | -1,20 | -11,41 | 10,29 | 8,90 | 5.374.576 |  |  |
PANW/PALO ALTO NETWORK | 14/02 | 200,03 | -1,85 | -0,92 | 201,33 | 188,75 | 13.878.388 |  |  |
PLMR/PALOMAR HOLDINGS | 14/02 | 126,92 | 1,88 | 1,50 | 126,99 | 122,19 | 286.877 |  |  |
/PALVELLA THERAPEU | 14/02 | 19,55 | -0,45 | -2,25 | 21,00 | 18,22 | 87.438 |  |  |
/PANDION THERAPEUT | 31/03 | 60,05 | - | - | - | - | - |  |  |
PZZA/PAPA JOHNS | 14/02 | 49,04 | -2,24 | -4,37 | 52,70 | 48,67 | 3.027.895 |  |  |
/PAPA MURPHYS HOLD | 22/05 | 6,45 | - | - | - | - | - |  |  |
PARA/PARAMOUNT GLOBAL | 14/02 | 11,30 | 0,49 | 4,53 | 11,34 | 10,84 | 15.179.093 |  |  |
PARAA/PARAMOUNT GLOBAL | 14/02 | 23,1800 | 0,3600 | 1,58 | 23,3500 | 22,3600 | 79.228 |  |  |
PAVS/PARANOVUS ENTERTA | 14/02 | 1,38 | 0,00 | 0,00 | 1,43 | 1,36 | 2.571 |  |  |
PRXL/PAREXEL INTERNATI | 29/09 | 88,08 | - | - | - | - | - |  |  |
PKOH/PARK-OHIO HOLDING | 14/02 | 25,44 | -0,10 | -0,39 | 26,28 | 25,36 | 8.777 |  |  |
PASG/PASSAGE BIO INC | 14/02 | 0,56 | 0,04 | 7,03 | 0,60 | 0,53 | 200.049 |  |  |
PAX/PATRIA INVESTMENT | 14/02 | 12,69 | -0,03 | -0,24 | 12,81 | 12,60 | 626.993 |  |  |
PATK/PATRICK IND | 14/02 | 95,76 | 1,17 | 1,24 | 96,28 | 94,13 | 262.730 |  |  |
/PATTERN ENERGY GR | 13/03 | 26,74 | - | - | - | - | - |  |  |
PDCO/PATTERSON COS INC | 14/02 | 31,03 | -0,01 | -0,03 | 31,06 | 31,03 | 748.401 |  |  |
PTEN/PATTERSON-UTI ENE | 14/02 | 8,92 | -0,16 | -1,76 | 9,24 | 8,83 | 7.800.985 |  |  |
PAVM/PAVMED ORD | 14/02 | 0,79 | 0,13 | 19,88 | 0,80 | 0,62 | 542.415 |  |  |
PAYX/PAYCHEX | 14/02 | 147,25 | -1,38 | -0,93 | 149,28 | 147,09 | 1.044.338 |  |  |
PYCR/PAYCOR HCM INC | 14/02 | 22,19 | 0,00 | 0,00 | 22,20 | 22,16 | 1.367.397 |  |  |
PCTY/PAYLOCITY HOLDIN | 14/02 | 216,96 | -0,60 | -0,28 | 218,74 | 214,91 | 450.553 |  |  |
PAYO/PAYONEER GLOBAL | 14/02 | 10,56 | 0,08 | 0,76 | 10,56 | 10,35 | 2.221.548 |  |  |
PYPL/PAYPAL HOLDINGS | 14/02 | 77,97 | 1,38 | 1,80 | 78,33 | 76,63 | 10.467.794 |  |  |
PAYS/PAYSIGN INC | 14/02 | 2,62 | -0,10 | -3,68 | 2,76 | 2,60 | 223.558 |  |  |
CNXN/PC CONNECTION INC | 14/02 | 65,69 | 0,41 | 0,63 | 66,20 | 65,50 | 60.279 |  |  |
PDFS/PDF SOLUTIONS INC | 14/02 | 22,98 | -5,10 | -18,16 | 27,42 | 22,84 | 809.044 |  |  |
PDLI/PDL BIOPHARMA INC | 30/12 | 2,47 | - | - | - | - | - |  |  |
PDLB/PDL COMMUNITY BAN | 14/02 | 13,46 | 0,00 | 0,00 | 13,50 | 13,35 | 34.568 |  |  |
PDSB/PDS BIOTECHNOLOGY | 14/02 | 1,56 | 0,06 | 4,00 | 1,59 | 1,45 | 224.074 |  |  |
/PEAK RESORTS INC | 24/09 | 11,00 | - | - | - | - | - |  |  |
PEGA/PEGASYSTEMS INC | 14/02 | 85,02 | -0,26 | -0,30 | 85,31 | 81,86 | 2.028.189 |  |  |
PTON/PELOTON INTERACTI | 14/02 | 9,77 | -0,38 | -3,74 | 10,25 | 9,36 | 35.712.634 |  |  |
PENG/PENGUIN SOLUTIONS | 14/02 | 21,54 | 0,92 | 4,46 | 21,58 | 20,55 | 800.334 |  |  |
PENN/PENN NATIONAL | 14/02 | 22,73 | 0,29 | 1,29 | 23,08 | 22,33 | 3.559.792 |  |  |
PNTG/PENNANT GROUP INC | 14/02 | 25,93 | -0,58 | -2,19 | 26,62 | 25,60 | 106.189 |  |  |
PEBO/PEOPLE BANCORP OR | 14/02 | 32,660 | -0,110 | -0,34 | 33,220 | 32,380 | 92.247 |  |  |
PEPG/PEPGEN ORD | 14/02 | 1,27 | 0,06 | 4,96 | 1,31 | 1,22 | 111.179 |  |  |
PEP/PEPSICO INC | 14/02 | 143,39 | -1,19 | -0,82 | 146,17 | 143,33 | 4.976.741 |  |  |
PRSO/PERASO ORD | 14/02 | 0,89 | -0,02 | -1,89 | 0,95 | 0,86 | 86.980 |  |  |
/PERCEPTRON | 18/12 | 6,97 | - | - | - | - | - |  |  |
PRDO/PERDOCEO EDUCATIO | 14/02 | 28,46 | 0,16 | 0,57 | 28,64 | 28,13 | 454.219 |  |  |
/PEREGRINE PHARMAC | 7/07 | 0,61 | - | - | - | - | - |  |  |
PWP/PERELLA WEINBERG | 14/02 | 23,83 | 1,06 | 4,66 | 24,05 | 22,83 | 583.379 |  |  |
PSHG/PERFORMANCE SHIPPof | 14/02 | 1,62 | 0,07 | 4,52 | 1,70 | 1,56 | 134.042 |  |  |
/PERFORMANCE SHIPP | 3/11 | 4,2600 | - | - | - | - | - |  |  |
PERI/PERION NETWORK LT | 14/02 | 9,74 | 0,31 | 3,29 | 9,80 | 9,49 | 291.010 |  |  |
PESI/PERMA FIX ENVIRON | 14/02 | 9,050 | -0,140 | -1,52 | 9,156 | 8,710 | 137.611 |  |  |
/PERRY ELLIS INTER | 19/10 | 27,50 | - | - | - | - | - |  |  |
PSNL/PERSONALIS ORD | 14/02 | 5,51 | 0,52 | 10,42 | 6,18 | 5,15 | 2.443.446 |  |  |
WOOF/PETCO HEALTH | 14/02 | 2,95 | 0,01 | 0,34 | 3,04 | 2,94 | 4.475.119 |  |  |
PETS/PETMED EXPRESS IN | 14/02 | 4,25 | -0,22 | -4,92 | 4,51 | 4,24 | 373.808 |  |  |
PTPI/PETROS PHARMA | 14/02 | 0,2930 | 0,0455 | 18,38 | 0,6500 | 0,2566 | 106.223.003 |  |  |
PMCB/PHARMACYTE BIOTEC | 14/02 | 1,63 | -0,01 | -0,61 | 1,63 | 1,57 | 35.644 |  |  |
PHVS/PHARVARIS NV | 14/02 | 17,27 | -0,10 | -0,58 | 17,88 | 17,25 | 12.236 |  |  |
PHAT/PHATOM PHARMA | 14/02 | 5,7700 | 0,1500 | 2,67 | 6,2100 | 5,7500 | 1.232.865 |  |  |
PAHC/PHIBRO AN. HEALTH | 14/02 | 25,77 | 0,58 | 2,30 | 26,07 | 25,17 | 91.998 |  |  |
PHIO/PHIO PHARMACEUTIC | 14/02 | 1,81 | 0,02 | 1,12 | 1,88 | 1,79 | 256.152 |  |  |
/PHIO PHARMACEUTIC | 16/01 | 9,8600 | - | - | - | - | - |  |  |
SOXX/PHLX SEMICONDUCT | 14/02 | 223,07 | 0,23 | 0,10 | 223,77 | 221,92 | 1.560.719 |  |  |
PLAB/PHOTRONICS INC | 14/02 | 22,27 | -0,25 | -1,11 | 22,73 | 22,23 | 247.903 |  |  |
PHUN/PHUNWARE INC | 14/02 | 3,86 | -0,06 | -1,40 | 4,03 | 3,83 | 393.475 |  |  |
PLL/PIEDMONT LITHIUM | 14/02 | 8,35 | -0,12 | -1,42 | 8,49 | 8,32 | 154.203 |  |  |
PPC/PILGRIMS PRIDE | 14/02 | 53,88 | 1,83 | 3,52 | 57,16 | 52,84 | 2.865.709 |  |  |
PDD/PINDUODUO INC | 14/02 | 124,16 | 2,62 | 2,16 | 126,75 | 122,40 | 11.648.345 |  |  |
PNFP/PINNACLE FINANCIA | 14/02 | 120,24 | 0,39 | 0,33 | 121,40 | 119,73 | 385.914 |  |  |
PT/PINTEC TECHNOLOGY | 17/05 | 1,7000 | - | - | - | - | - |  |  |
PT/PINTEC TECHNOLOGY | 14/02 | 1,07 | 0,00 | 0,00 | 1,10 | 1,06 | 54.338 |  |  |
PXLWD/PIXELWORKS INC | 14/02 | 0,89 | 0,07 | 8,73 | 0,91 | 0,80 | 409.955 |  |  |
PAA/PLAINS ALL AMER | 14/02 | 19,80 | 0,26 | 1,33 | 19,97 | 19,56 | 2.195.507 |  |  |
PAGP/PLAINS GP HOLDING | 14/02 | 21,10 | 0,19 | 0,91 | 21,30 | 20,91 | 1.033.864 |  |  |
PLYA/PLAYA HOTELS | 14/02 | 13,35 | -0,02 | -0,15 | 13,38 | 13,35 | 1.977.959 |  |  |
PLTK/PLAYTIKA HOLDING | 14/02 | 7,4200 | -0,0300 | -0,40 | 7,5450 | 7,3750 | 644.547 |  |  |
PLBY/PLBY GROUP ORD | 14/02 | 1,95 | -0,09 | -4,41 | 2,05 | 1,92 | 531.824 |  |  |
PLXS/PLEXUS CORP | 14/02 | 139,19 | -0,66 | -0,47 | 141,05 | 138,30 | 182.105 |  |  |
PLUG/PLUG POWERINC | 14/02 | 1,76 | 0,00 | 0,00 | 1,80 | 1,70 | 40.348.286 |  |  |
/PLURISTEM THERAPE | 26/07 | 5,06 | - | - | - | - | - |  |  |
PLUR/PLURISTEM THERAPE | 14/02 | 4,62 | 0,14 | 3,12 | 4,62 | 4,50 | 1.506 |  |  |
/PLUS THERAPEUTICS | 9/08 | 6,1309 | - | - | - | - | - |  |  |
PSTV/PLUS THERAPEUTICS | 14/02 | 1,24 | 0,04 | 3,33 | 1,25 | 1,16 | 39.299 |  |  |
POET/POET TECHNOLOGIES | 14/02 | 4,92 | -0,22 | -4,28 | 5,21 | 4,82 | 1.707.471 |  |  |
POLA/POLAR POWER INC | 14/02 | 2,825 | -0,035 | -1,22 | 2,920 | 2,820 | 5.011 |  |  |
/POLARITYTE INC | 16/05 | 0,1706 | - | - | - | - | - |  |  |
PSNY/POLESTAR AUTOMOTI | 14/02 | 1,10 | -0,01 | -0,90 | 1,13 | 1,10 | 3.581.264 |  |  |
POOL/POOL CORP | 14/02 | 344,28 | 3,96 | 1,16 | 348,18 | 340,56 | 324.476 |  |  |
CPOP/POP CULTURE GROUP | 14/02 | 0,64 | 0,01 | 1,26 | 0,67 | 0,64 | 6.023 |  |  |
BPOP/POPULAR INC | 14/02 | 104,41 | 1,41 | 1,37 | 105,34 | 101,21 | 444.162 |  |  |
PRCH/PORCH GROUP ORD | 14/02 | 4,81 | -0,10 | -2,04 | 5,01 | 4,76 | 647.981 |  |  |
PBPB/POTBELLY CORP | 14/02 | 12,39 | -0,31 | -2,44 | 12,85 | 12,28 | 166.942 |  |  |
POWL/POWELL INDUSTRIES | 14/02 | 213,38 | -0,87 | -0,41 | 217,66 | 209,76 | 251.427 |  |  |
POWI/POWER INTEGRATION | 14/02 | 59,58 | -0,19 | -0,32 | 60,20 | 59,31 | 301.358 |  |  |
AIOT/POWERFLEET INC | 14/02 | 8,10 | 0,03 | 0,37 | 8,26 | 7,93 | 1.633.128 |  |  |
/POWERWAVE TECH | 21/06 | 0,01 | - | - | - | - | - |  |  |
PRAA/PRA GROUP INC | 14/02 | 23,67 | 0,18 | 0,77 | 23,87 | 23,45 | 126.027 |  |  |
PRAX/PRAXIS PRECISION | 14/02 | 90,77 | 4,11 | 4,74 | 91,83 | 85,59 | 616.283 |  |  |
PGEN/PRECIGEN INC | 14/02 | 1,96 | -0,02 | -1,01 | 2,10 | 1,94 | 2.413.176 |  |  |
PRPO/PRECIPIO INC | 14/02 | 7,22 | -0,16 | -2,17 | 7,54 | 7,22 | 4.829 |  |  |
/PRECIPIO INC | 30/04 | 6,05000 | - | - | - | - | - |  |  |
DTIL/PRECISION BIOSCIE | 14/02 | 5,27 | 0,21 | 4,15 | 5,41 | 5,01 | 99.538 |  |  |
POCI/PRECISION OPTICS | 14/02 | 4,9100 | -0,0800 | -1,60 | 5,0400 | 4,7500 | 12.960 |  |  |
POAI/PREDICTIVE ONCOLO | 14/02 | 1,62 | 0,14 | 9,46 | 1,62 | 1,47 | 305.840 |  |  |
PFBC/PREFERRED BANK | 14/02 | 89,87 | -1,41 | -1,54 | 91,95 | 89,72 | 55.895 |  |  |
PLPC/PREFORMED LINE PR | 14/02 | 140,73 | -2,21 | -1,55 | 142,86 | 140,73 | 14.720 |  |  |
PRLD/PRELUDE THERAPEUT | 14/02 | 0,97 | 0,02 | 2,11 | 1,01 | 0,94 | 168.527 |  |  |
PINC/PREMIER CL A ORD | 14/02 | 17,77 | -0,27 | -1,50 | 18,13 | 17,70 | 730.775 |  |  |
PSMT/PRICESMART INC | 14/02 | 91,14 | -2,66 | -2,84 | 94,24 | 91,10 | 233.740 |  |  |
PRME/PRIME MEDICINE | 14/02 | 2,84 | 0,24 | 9,44 | 2,90 | 2,66 | 1.247.024 |  |  |
/PRIMO WATER CORP | 28/02 | 14,00 | - | - | - | - | - |  |  |
PFG/PRINCIPAL FIN GR | 14/02 | 85,65 | -1,30 | -1,50 | 87,36 | 85,50 | 1.668.315 |  |  |
PRNB/PRINCIPIA BIOPHAR | 25/09 | 100,05 | - | - | - | - | - |  |  |
PVTB/PRIVATEBANCORP IN | 22/06 | 60,97 | - | - | - | - | - |  |  |
PRCT/PROCEPT BIOROBOTI | 14/02 | 67,61 | -1,66 | -2,40 | 70,37 | 65,93 | 831.143 |  |  |
PCSA/PROCESSA PHARMACE | 14/02 | 0,60 | -0,01 | -1,67 | 0,64 | 0,59 | 108.913 |  |  |
UFO/PROCURE SPACE ETF | 14/02 | 25,53 | -0,06 | -0,23 | 25,85 | 25,34 | 67.350 |  |  |
IPDN/PROFESSIONAL DIVE | 14/02 | 0,379 | -0,016 | -3,95 | 0,420 | 0,379 | 25.939 |  |  |
ACDC/PROFRAC HOLDING C | 14/02 | 7,93 | 0,18 | 2,32 | 8,16 | 7,77 | 263.684 |  |  |
PRGS/PROGRESS SOFTWARE | 14/02 | 57,3200 | -0,5900 | -1,02 | 58,4700 | 56,8550 | 899.635 |  |  |
PGNY/PROGYNY INC | 14/02 | 22,3600 | 0,4100 | 1,87 | 22,5500 | 21,9200 | 952.815 |  |  |
/PROPERTY SOLUTION | 21/07 | 13,78 | - | - | - | - | - |  |  |
PRQR/PROQR THERAPEUTIC | 14/02 | 2,42 | 0,15 | 6,61 | 2,44 | 2,26 | 130.584 |  |  |
SQQQ/PROSHARES ULTRAPR | 14/02 | 26,59 | -0,28 | -1,04 | 26,96 | 26,48 | 39.857.853 |  |  |
PSEC/PROSPECT CAPITAL | 14/02 | 4,37 | 0,01 | 0,23 | 4,38 | 4,33 | 1.364.077 |  |  |
PTIX/PROTAGENIC THERAP | 14/02 | 0,2680 | -0,0069 | -2,51 | 0,2827 | 0,2610 | 265.046 |  |  |
PTGX/PROTAGONIST THERA | 14/02 | 38,67 | -0,01 | -0,03 | 39,37 | 38,36 | 351.432 |  |  |
TARA/PROTARA THERA | 14/02 | 4,16 | -0,21 | -4,81 | 4,39 | 4,13 | 205.042 |  |  |
/PROTEON THRPTCS | 9/01 | 0,84 | - | - | - | - | - |  |  |
PRTA/PROTHENA CORP PLC | 14/02 | 14,17 | 0,28 | 2,02 | 14,53 | 13,62 | 188.188 |  |  |
PRVB/PROVENTION BIO | 26/04 | 24,98 | - | - | - | - | - |  |  |
PTC/PTC INC | 14/02 | 171,1000 | 3,1700 | 1,89 | 171,3100 | 166,6850 | 1.420.849 |  |  |
PTCT/PTC TERAPEUTICS | 14/02 | 51,82 | 2,15 | 4,33 | 52,00 | 49,73 | 770.633 |  |  |
PUBM/PUBMATIC CL A ORD | 14/02 | 15,70 | -0,10 | -0,63 | 16,09 | 15,49 | 236.708 |  |  |
PULM/PULMATRIX ORD | 14/02 | 7,73 | 0,24 | 3,20 | 7,83 | 7,46 | 24.231 |  |  |
LUNG/PULMONX ORD | 14/02 | 6,97 | -0,41 | -5,56 | 7,44 | 6,94 | 196.602 |  |  |
PLSE/PULSE BIOSCIENCES | 14/02 | 20,99 | -0,42 | -1,96 | 21,95 | 20,92 | 135.367 |  |  |
PBYI/PUMA BIOTECHNOLOG | 14/02 | 2,86 | -0,05 | -1,72 | 2,98 | 2,85 | 201.572 |  |  |
PCT/PURECYCLE TECHNOL | 14/02 | 9,31 | 0,36 | 4,02 | 9,65 | 9,00 | 2.092.041 |  |  |
PPBT/PURPLE BIOTECH AD | 14/02 | 3,10 | -0,09 | -2,82 | 3,17 | 3,01 | 13.503 |  |  |
PRPL/PURPLE INNOVATION | 14/02 | 1,04 | 0,01 | 0,97 | 1,05 | 1,02 | 303.059 |  |  |
PYXS/PYXIS ONCOLOGY IN | 14/02 | 1,32 | 0,02 | 1,54 | 1,35 | 1,26 | 806.438 |  |  |
PXS/PYXIS TANKERS INC | 16/05 | 2,60 | - | - | - | - | - |  |  |
PXS/PYXIS TANKERS ORD | 14/02 | 3,63 | -0,09 | -2,42 | 3,79 | 3,63 | 21.476 |  |  |
|
|
|
|
|