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. TRANSPORT22/0326,99-0,49-1,7827,7726,9918.551
 /PAC-WEST TEL22/090,28-----
 PCAR/PACCAR22/0370,34-1,10-1,5471,8570,302.436.804
 PACB/PACIFIC BIOSCIENC22/038,89-0,23-2,529,438,803.667.707
 PCRX/PACIRA PHARMACEUT22/0339,33-0,95-2,3640,4439,23390.911
 PACW/PACWEST BANCORP22/0310,12-2,09-17,1212,0710,0346.754.253
 PGY/PAGAYA TECH CL A22/031,01-0,06-5,611,070,99656.492
 /PAIN THERAPEUTICS11/054,43-----
 PALI/PALISADE BIO INC22/031,7200-0,0900-4,971,83001,710027.452
 PANW/PALO ALTO NETWORK22/03190,89-3,60-1,85195,81190,753.544.051
 PLMR/PALOMAR HOLDINGS22/0354,50-1,03-1,8556,5754,50129.553
 PALT/PALTALK INC22/031,770,116,631,921,70286.230
 PAAS/PAN AMERICAN SILV22/0317,460,422,4617,7716,974.221.667
 /PANDION THERAPEUT31/0360,05-----
 PZZA/PAPA JOHNS22/0379,08-3,54-4,2882,2777,59930.709
 /PAPA MURPHYS HOLD22/056,45-----
 PARAA/PARAMOUNT GLOBAL22/0324,1400-0,6100-2,4625,040024,130026.748
 PARA/PARAMOUNT GLOBAL22/0320,69-0,56-2,6421,5720,688.609.463
 PAVS/PARANOVUS ENTERTA22/034,970,122,475,154,653.355
 PRTK/PARATEK PHARMA22/031,8050-0,0550-2,961,81001,58502.195.417
 PRXL/PAREXEL INTERNATI29/0988,08-----
 PCYG/PARK CITY GROUP22/036,390,365,976,496,0825.776
 PKOH/PARK-OHIO HOLDING22/0311,55-0,15-1,2811,9711,5534.504
 PASG/PASSAGE BIO INC22/031,090,010,931,141,05115.772
 PAX/PATRIA INVESTMENT22/0314,760,050,3415,0614,58100.226
 PATK/PATRICK IND22/0367,95-1,22-1,7669,8767,87166.491
 /PATTERN ENERGY GR13/0326,74-----
 PDCO/PATTERSON COS INC22/0326,57-0,75-2,7527,4926,54645.028
 PTEN/PATTERSON-UTI ENE22/0311,07-0,80-6,7411,9711,055.361.268
 PAVM/PAVMED ORD22/030,37-0,01-1,830,380,37174.827
 PAYX/PAYCHEX22/03107,07-3,22-2,92110,66106,981.930.439
 PYCR/PAYCOR HCM INC22/0323,93-0,42-1,7224,7023,92517.198
 PCTY/PAYLOCITY HOLDIN22/03177,17-5,07-2,78183,82177,08832.413
 PAYO/PAYONEER GLOBAL22/036,09-0,24-3,796,346,082.406.471
 PYPL/PAYPAL HOLDINGS22/0374,34-2,38-3,1077,1174,2411.617.387
 PAYS/PAYSIGN INC22/033,690,174,833,833,56317.620
 CNXN/PC CONNECTION INC22/0342,66-0,75-1,7343,6842,5942.680
 PCTI/PC-TEL INC22/034,19-0,06-1,414,244,0769.946
 PDCE/PDC ENERGY INC22/0360,43-2,40-3,8263,3360,41732.717
 PDFS/PDF SOLUTIONS INC22/0339,79-0,81-2,0040,7439,78181.844
 PDLI/PDL BIOPHARMA INC30/122,47-----
 PDLB/PDL COMMUNITY BAN22/037,91-0,24-2,948,157,88160.953
 PDSB/PDS BIOTECHNOLOGY22/035,84-0,45-7,156,345,83375.147
 /PEAK RESORTS INC24/0911,00-----
 PEAR/PEAR THERAPEUTICS22/030,26-0,08-23,070,310,251.663.377
 PEGA/PEGASYSTEMS INC22/0345,38-1,91-4,0447,3245,32156.648
 PTON/PELOTON INTERACTI22/039,26-0,60-6,099,949,1910.827.826
 PENN/PENN NATIONAL22/0328,20-0,61-2,1229,2228,182.032.300
 PNNT/PENNANTPARK13/047,85-----
 PEP/PEPSICO INC22/03176,51-1,50-0,84179,37176,424.377.535
 PRSO/PERASO ORD22/030,680,0812,880,700,6028.542
 /PERCEPTRON18/126,97-----
 PRDO/PERDOCEO EDUCATIO22/0313,11-0,31-2,3113,5113,10282.480
 /PEREGRINE PHARMAC7/070,61-----
 PWP/PERELLA WEINBERG22/039,50-0,32-3,269,899,48208.018
 PRFT/PERFICIENT INC22/0367,00-2,24-3,2469,5466,92175.868
 /PERFORMANCE SHIPP3/114,2600-----
 PSHG/PERFORMANCE SHIPP22/030,8100-0,0190-2,290,85010,8000237.871
 PERI/PERION NETWORK LT22/0337,250,862,3638,1036,541.076.257
 PESI/PERMA FIX ENVIRON22/039,000-0,100-1,109,0008,560116.781
 /PERRY ELLIS INTER19/1027,50-----
 PSNL/PERSONALIS ORD22/032,69-0,09-3,242,862,69215.219
 WOOF/PETCO HEALTH22/038,39-1,78-17,509,658,3716.206.102
 PETQ/PETIQ INC22/0311,52-0,52-4,3212,0811,51105.989
 PETS/PETMED EXPRESS IN22/0316,41-0,95-5,4717,4816,321.073.738
 PTPI/PETROS PHARMA22/031,4600-0,0300-2,011,49001,40002.516
 PFSW/PFSWEB INC.22/034,500,337,914,744,37398.413
 PMCB/PHARMACYTE BIOTEC22/032,880,010,352,902,8421.614
 PHAR/PHARMING GROUP AD22/0311,400,948,9911,569,7519.883
 PHVS/PHARVARIS NV22/037,500,6910,137,506,98779
 PHAT/PHATOM PHARMA22/036,4000-0,0600-0,936,70006,2900275.464
 PAHC/PHIBRO AN. HEALTH22/0314,78-0,23-1,5315,2814,7758.270
 PHIO/PHIO PHARMACEUTIC22/035,3500-0,2600-4,635,70005,35001.611
 /PHIO PHARMACEUTIC16/019,8600-----
 SOXX/PHLX SEMICONDUCT22/03426,51-4,28-0,99442,25426,40950.720
 PLAB/PHOTRONICS INC22/0316,52-0,39-2,3117,1416,50317.391
 PHUN/PHUNWARE ORD22/030,74-0,02-3,220,780,74700.634
 PLL/PIEDMONT LITHIUM22/0351,44-3,08-5,6554,7251,30352.081
 PIRS/PIERIS PHARMA22/031,22-0,08-6,151,361,2274.714
 PPC/PILGRIMS PRIDE22/0322,03-0,66-2,9122,7222,02980.883
 PDD/PINDUODUO INC22/0375,58-3,35-4,2480,9275,0614.024.134
 PNFP/PINNACLE FINANCIA22/0354,19-4,11-7,0559,6354,11961.902
 PT/PINTEC TECHNOLOGY17/051,7000-----
 PT/PINTEC TECHNOLOGY22/030,940,044,460,950,8528.053
 PXLWD/PIXELWORKS INC22/031,41-0,03-2,081,471,39185.690
 PAA/PLAINS ALL AMER22/0311,93-0,25-2,0512,2411,933.215.648
 PAGP/PLAINS GP HOLDING22/0312,56-0,25-1,9512,8912,551.936.189
 PLYA/PLAYA HOTELS22/038,80-0,17-1,908,988,751.393.040
 PLTK/PLAYTIKA HOLDINGof22/0310,3200-0,6100-5,5810,960010,29001.732.100
 PLBY/PLBY GROUP ORD22/031,95-0,07-3,472,041,951.090.142
 PLXS/PLEXUS CORP22/0394,72-2,02-2,0997,8294,57135.904
 PLUG/PLUG POWERINC22/0311,22-0,30-2,6011,8011,1817.105.501
 PLUR/PLURISTEM THERAPE22/030,85000,01752,100,85000,830045.046
 /PLURISTEM THERAPE26/075,06-----
 /PLUS THERAPEUTICS9/086,1309-----
 PSTV/PLUS THERAPEUTICS22/030,2810,0093,120,2850,270624.684
 PNT/POINT BIOPHARMA22/036,85-0,43-5,917,376,82691.871
 POLA/POLAR POWER INC22/031,26-0,08-5,971,381,2510.376
 /POLARITYTE INC16/050,1706-----
 PTE/POLARITYTE ORD22/030,63-0,00-0,060,640,6326.821
 PSNY/POLESTAR AUTOMOTI22/033,4500-0,1300-3,633,66003,44004.643.609
 PYPD/POLYPID ORD22/030,49-0,01-1,500,520,4838.555
 POOL/POOL CORP22/03334,41-12,31-3,55346,51334,23275.682
 CPOP/POP CULTURE GROUP22/030,81-0,02-1,880,840,7241.206
 BPOP/POPULAR INC22/0352,08-2,22-4,0955,6652,03869.131
 PSTX/POSEIDA THERAPEUT22/033,73-0,32-7,904,093,71447.217
 PBPB/POTBELLY CORP22/037,930,000,008,027,8882.387
 POWL/POWELL INDUSTRIES22/0341,30-0,57-1,3642,1841,1652.221
 POWI/POWER INTEGRATION22/0382,45-2,20-2,6085,7582,39378.798
 PWFL/POWERFLEET INC22/032,77-0,08-2,812,902,6938.238
 /POWERWAVE TECH21/060,01-----
 PRAA/PRA GROUP INC22/0339,72-0,70-1,7340,6939,71146.605
 PRAX.O/PRAXIS PRECISION22/030,9600-0,0900-8,571,06000,95601.378.514
 PGEN/PRECIGEN INC22/031,01-0,08-7,341,091,011.042.324
 /PRECIPIO INC30/046,05000-----
 PRPO/PRECIPIO INC22/030,640,011,600,660,5953.210
 DTIL/PRECISION BIOSCIE22/030,79-0,06-7,000,860,78517.044
 POCI/PRECISION OPTICS22/036,0900-0,0100-0,166,19006,09002.603
 /PREDICTIVE ONCOLO30/103,9050-----
 POAI/PREDICTIVE ONCOLO22/030,31-0,03-9,720,330,28347.704
 PFBC/PREFERRED BANK22/0357,07-2,88-4,8060,1057,0779.959
 PRLD/PRELUDE THERAPEUT22/036,080,111,846,375,40430.842
 PINC/PREMIER CL A ORD22/0331,60-0,53-1,6532,2931,59342.980
 PSMT/PRICESMART INC22/0368,75-1,22-1,7470,5968,7282.684
 PRME/PRIME MEDICINE22/0312,40-0,88-6,6313,2912,39358.579
 /PRIMO WATER CORP28/0214,00-----
 PRIM/PRIMORIS SERVICES22/0324,03-0,52-2,1224,7624,00172.334
 PFG/PRINCIPAL FIN GR22/0372,37-2,77-3,6975,4772,341.294.315
 PRNB/PRINCIPIA BIOPHAR25/09100,05-----
 PVTB/PRIVATEBANCORP IN22/0660,97-----
 UFO/PROCURE SPACE ETF22/0318,41-0,47-2,4918,8818,415.539
 IPDN/PROFESSIONAL DIVE22/032,6000,1807,442,7322,36026.943
 PFIE/PROFIRE ENERGY22/031,23-0,02-1,601,271,2124.179
 ACDC/PROFRAC HOLDING C22/0311,50-0,43-3,6012,6311,501.177.516
 PRGS/PROGRESS SOFTWARE22/0356,5700-2,0600-3,5158,870056,5300591.678
 PGNY/PROGYNY INC22/0333,0200-0,4800-1,4334,595032,9700750.767
 /PROPERTY SOLUTION21/0713,78-----
 PRQR/PROQR THERAPEUTIC22/033,49-0,17-4,643,743,481.523.807
 PSEC/PROSPECT CAPITAL22/036,81-0,20-2,857,046,811.587.083
 PTIX/PROTAGENIC THERAP22/030,450,0820,970,540,32261.234
 PTGX/PROTAGONIST THERA22/0321,04-1,70-7,4822,7121,00998.838
 TARA/PROTARA THERA22/033,54-0,17-4,453,963,4420.579
 /PROTEON THRPTCS9/010,84-----
 PTRA/PROTERRA ORD22/031,670,010,601,811,535.779.875
 PRTA/PROTHENA CORP PLC22/0346,97-2,15-4,3848,9646,83595.957
 PRVB/PROVENTION BIO22/0323,74-0,19-0,7923,9023,622.986.987
 PROV/PROVIDENT FINANCI22/0313,42-0,34-2,4713,7513,405.654
 /PRUEBA ESC V17/080,01-----
 PTC/PTC INC22/03118,5700-1,8200-1,51121,2600118,5000529.976
 PTCT/PTC TERAPEUTICS22/0346,35-2,11-4,3548,2846,30599.893
 PUBM/PUBMATIC CL A ORD22/0313,03-0,32-2,4013,5213,03272.814
 PULM/PULMATRIX ORD22/033,060,030,993,183,0212.413
 LUNG/PULMONX ORD22/0311,98-0,56-4,4712,7811,95364.322
 PLSE/PULSE BIOSCIENCES22/032,92-0,16-5,193,132,9221.765
 PBYI/PUMA BIOTECHNOLOG22/032,34-0,17-6,772,512,28474.331
 PCT/PURECYCLE TECHNOL22/035,72-0,28-4,676,095,711.344.095
 PPBT/PURPLE BIOTECH AD22/032,06-0,03-1,442,152,065.408
 PRPL/PURPLE INNOVATION22/032,770,228,632,882,501.513.582
 PYR/PYROGENESIS CANAD22/030,97-0,02-1,911,030,9627.711
 PXS/PYXIS TANKERS INC16/052,60-----
 PXS/PYXIS TANKERS ORD22/035,21-0,03-0,575,405,1258.122