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%
 PTSI/P.A.M. TRANSPORT20/1044,702,485,8744,7042,111.709
 /PAC-WEST TEL22/090,28-----
 PCAR/PACCAR20/1090,34-0,72-0,7992,0089,003.928.891
 PACB/PACIFIC BIOSCIENC20/1013,58-1,37-9,1615,1213,537.931.403
 PEIX/PACIFIC ETHANOL I20/1010,64-0,20-1,8011,4410,197.327.980
 PCRX/PACIRA PHARMACEUT20/1052,97-1,70-3,1155,4652,58360.230
 /PAIN THERAPEUTICS11/054,43-----
 PLMR/PALOMAR HOLDINGS20/1088,90-0,67-0,7590,8888,10254.044
 PAAS/PAN AMERICAN SILV20/1033,000,983,0633,2432,141.972.025
 PAND/PANDION THERAPEUT20/1011,10-0,07-0,6311,7910,73103.090
 PZZA/PAPA JOHNS20/1077,370,040,0578,4376,03814.234
 /PAPA MURPHYS HOLD22/056,45-----
 PRTK/PARATEK PHARMA20/104,8600-0,2000-3,955,19004,7800497.860
 TEUM/PARETEUM CORP20/100,6600-0,0007-0,110,67770,6517640.003
 PRXL/PAREXEL INTERNATI29/0988,08-----
 PCYG/PARK CITY GROUP20/105,040,255,225,094,8212.439
 PKOH/PARK-OHIO HOLDING20/1019,020,301,6019,3318,9020.397
 PRKR/PARKERVISION INC16/080,26-----
 PTNR/PARTNER COMM19/104,050,153,974,174,041.339
 PASG/PASSAGE BIO INC20/1016,79-0,85-4,8217,7615,63149.295
 PATK/PATRICK IND20/1063,431,322,1365,4062,67113.367
 /PATTERN ENERGY GR13/0326,74-----
 PDCO/PATTERSON COS INC20/1026,36-0,24-0,9027,1226,19770.740
 PTEN/PATTERSON-UTI ENE20/102,680,062,492,722,612.077.679
 PAYX/PAYCHEX20/1082,280,350,4383,3581,66970.981
 PCTY/PAYLOCITY HOLDIN20/10190,21-1,36-0,71195,12190,00173.439
 PYPL/PAYPAL HOLDINGS20/10201,961,900,95205,47200,314.820.073
 PAYS/PAYSIGN INC20/105,710,081,425,795,61106.517
 CNXN/PC CONNECTION INC20/1045,670,671,4945,8945,0048.537
 PCTI/PC-TEL INC20/105,530,030,555,575,4964.460
 PDCE/PDC ENERGY INC20/1012,76-0,14-1,0913,2712,311.497.152
 PDFS/PDF SOLUTIONS INC20/1020,090,110,5520,2419,9441.514
 PDLI/PDL BIOPHARMA INC20/102,210,010,452,262,131.103.078
 PDLB/PDL COMMUNITY BAN20/109,590,192,029,599,143.299
 PDSB/PDS BIOTECHNOLOGY20/102,18-0,10-4,392,312,12322.891
 /PEAK RESORTS INC24/0911,00-----
 PECK/PECK COMPANY HOLD20/107,11-0,31-4,187,767,05298.549
 PEGA/PEGASYSTEMS INC20/10129,270,060,05131,53129,18276.860
 PTON/PELOTON INTERACTI20/10131,93-1,08-0,81134,55130,3312.617.101
 PENN/PENN NATIONAL20/1064,65-0,18-0,2967,2264,214.807.696
 PNNT/PENNANTPARK20/103,10-0,02-0,643,163,10237.693
 /PEOPLE:S UNITED20/1010,520,151,4510,7110,483.293.799
 PEP/PEPSICO INC20/10139,710,030,02141,22139,412.709.749
 PRCP/PERCEPTRON20/106,88-0,01-0,156,946,8849.532
 PRDO/PERDOCEO EDUCATIO20/1012,140,141,1712,4212,10212.539
 /PEREGRINE PHARMAC7/070,61-----
 PRFT/PERFICIENT INC20/1044,05-0,02-0,0544,7743,94207.545
 PSHG/PERFORMANCE SHIPP20/100,53500,03927,910,54000,50331.203.997
 PERI/PERION NETWORK LT20/107,610,050,667,677,56116.345
 PESI/PERMA FIX ENVIRON20/106,860-0,110-1,586,9806,7809.756
 /PERRY ELLIS INTER19/1027,50-----
 PSNL/PERSONALIS ORD20/1026,82-1,02-3,6629,1726,56620.309
 PETQ/PETIQ INC20/1031,84-0,14-0,4432,6331,64358.299
 PETS/PETMED EXPRESS IN20/1031,130,862,8431,6530,30532.840
 PFSW/PFSWEB INC.20/106,67-0,54-7,497,206,59150.733
 PHAS/PHASEBIO PHARMA20/103,5300-0,1300-3,553,72003,4000121.953
 PHAT/PHATOM PHARMA20/1038,17001,37003,7238,590036,430035.633
 PAHC/PHIBRO AN. HEALTH20/1018,000,150,8418,0317,8038.092
 /PHIO PHARMACEUTIC16/019,8600-----
 PHIO/PHIO PHARMACEUTIC20/102,10-0,02-0,712,452,08818.449
 SOXX/PHLX SEMICONDUCT20/10323,51-0,53-0,16326,38322,75349.516
 PLAB/PHOTRONICS INC20/1010,20-0,14-1,3510,4410,19243.815
 PHUN/PHUNWARE ORD20/100,780,000,050,800,77825.568
 PICO/PICO HOLDINGS INC20/108,980,000,009,158,9049.996
 PLL/PIEDMONT LITHIUM19/1029,20-0,94-3,1231,5029,10583.142
 PIRS/PIERIS PHARMA20/102,33-0,17-6,802,582,27361.981
 PPC/PILGRIMS PRIDE20/1016,130,060,3716,3716,07726.675
 PDD/PINDUODUO INC20/1089,074,925,8591,5585,048.758.788
 PNFP/PINNACLE FINANCIA20/1040,370,852,1541,1439,97492.977
 PT/PINTEC TECHNOLOGY20/101,2300-0,0575-4,471,27001,1200443.986
 PXLWD/PIXELWORKS INC20/102,200,010,462,232,17498.151
 PLYA/PLAYA HOTELS20/103,900,020,524,033,89392.715
 PLXS/PLEXUS CORP20/1072,150,210,2973,0972,11104.737
 PLUG/PLUG POWERINC20/1016,28-0,10-0,6416,8216,2312.441.380
 PS/PLURALSIGHT INC20/1018,760,120,6718,9818,47795.891
 /PLURISTEM THERAPE26/075,06-----
 PSTI/PLURISTEM THERAPE20/1010,71-0,43-3,8611,2010,41250.741
 PSTV/PLUS THERAPEUTICS20/102,580-0,070-2,642,6742,53048.630
 /PLUS THERAPEUTICS9/086,1309-----
 POLA/POLAR POWER INC20/102,76-0,28-9,213,072,761.033.937
 COOL/POLARITYTE INC29/091,00-----
 POOL/POOL CORP20/10355,632,080,59360,24353,26267.295
 PLKI/POPEYES LOUISIANA27/0379,00-----
 BPOP/POPULAR INC20/1039,290,982,5639,8938,49412.801
 PBPB/POTBELLY CORP20/103,910,051,304,083,8696.424
 POWL/POWELL INDUSTRIES20/1025,590,893,6026,1024,9424.949
 POWI/POWER INTEGRATION20/1059,890,370,6260,2459,40233.759
 PSIX/POWER SOLUTIONS I18/046,290-----
 PWFL/POWERFLEET INC20/106,410,121,916,436,2920.365
 /POWERWAVE TECH21/060,01-----
 PPD/PPD INC20/1036,60-0,13-0,3537,2236,38992.271
 PRAA/PRA GROUP INC20/1039,700,451,1540,3339,19171.929
 PRAH/PRA HEALTH SCIENC20/10109,140,780,72111,05109,09348.707
 PGEN/PRECIGEN INC20/104,530,000,004,654,26862.279
 /PRECIPIO INC30/046,05000-----
 PRPO/PRECIPIO INC20/102,31-0,05-2,122,422,26528.530
 DTIL/PRECISION BIOSCIE20/106,3600-0,2200-3,346,83106,2300422.080
 /PREDICTIVE ONCOLO30/103,9050-----
 POAI/PREDICTIVE ONCOLO20/100,76-0,01-0,920,780,75151.900
 PFBC/PREFERRED BANK20/1034,511,083,2335,2033,4853.886
 PRLD/PRELUDE THERAPEUT20/1029,02-3,67-11,2333,4529,02202.353
 PINC/PREMIER CL A ORD20/1033,62-0,14-0,4134,1533,39466.693
 LENS/PRESBIA19/120,0060-----
 PRGX/PRG-SCHULTZ INTER20/104,800,030,634,924,759.522
 PSMT/PRICESMART INC20/1072,110,380,5372,6871,87107.016
 PBMD/PRIMA BIOMED ADS30/111,71-----
 /PRIMO WATER CORP28/0214,00-----
 PRIM/PRIMORIS SERVICES20/1019,760,201,0019,9919,57137.742
 PFG/PRINCIPAL FIN GR20/1041,220,340,8442,0341,12839.016
 PRNB/PRINCIPIA BIOPHAR25/09100,05-----
 PVTB/PRIVATEBANCORP IN22/0660,97-----
 IPDN/PROFESSIONAL DIVE20/101,10000,01000,921,16001,0950353.683
 PFIE/PROFIRE ENERGY20/100,72-0,00-0,690,730,6835.318
 PRGS/PROGRESS SOFTWARE20/1038,6600-0,2000-0,5139,170038,6200239.061
 PGNY/PROGYNY INC20/1027,1000-0,4700-1,7027,960027,0700497.134
 PFPT/PROOFPOINT INC20/10107,55-1,87-1,71111,73107,44295.300
 PRQR/PROQR THERAPEUTIC20/103,90-0,23-5,574,153,801.139.783
 PSEC/PROSPECT CAPITAL20/105,14-0,02-0,395,205,141.165.036
 PTGX/PROTAGONIST THERA20/1020,130,090,4520,6619,51162.481
 TARA/PROTARA THERA20/1021,14-0,43-1,9922,3020,83108.557
 /PROTEON THRPTCS9/010,84-----
 PTI/PROTEOSTASIS THER20/101,170,000,001,191,14242.793
 PRTA/PROTHENA CORP PLC20/1011,260,141,2611,4211,00199.780
 PRVB/PROVENTION BIO20/1012,56-0,80-5,9913,5612,43708.278
 PROV/PROVIDENT FINANCI20/1013,850,211,5413,8513,521.565
 /PRUEBA ESC V17/080,01-----
 PTC/PTC INC20/1087,19000,75000,8787,980086,5200474.854
 PTCT/PTC TERAPEUTICS20/1051,51-0,58-1,1152,9951,28181.455
 /PULMATRIX INC20/101,25000,06005,041,25001,13001.291.077
 PLSE/PULSE BIOSCIENCES20/1013,810,000,0014,2313,5545.901
 PBYI/PUMA BIOTECHNOLOG20/109,45-0,30-3,039,919,41856.172
 PXS/PYXIS TANKERS INC20/100,90-0,03-3,160,920,86120.131