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. TRANSPORT15/1054,508,4218,2757,8747,50135.730
 /PAC-WEST TEL22/090,28-----
 PCAR/PACCAR15/1086,890,360,4287,4686,421.741.683
 PACB/PACIFIC BIOSCIENC15/1024,39-0,16-0,6525,1024,121.423.173
 PCRX/PACIRA PHARMACEUT15/1053,20-0,64-1,1954,9653,02470.801
 /PAIN THERAPEUTICS11/054,43-----
 PALI/PALISADE BIO ORD15/102,760,093,372,762,61104.268
 PLMR/PALOMAR HOLDINGS15/1081,730,570,7083,8381,5687.418
 PALT/PALTALK INC15/107,71-1,27-14,148,157,593.430.289
 PAAS/PAN AMERICAN SILV15/1025,17-0,39-1,5325,6624,741.634.557
 /PANDION THERAPEUT31/0360,05-----
 PZZA/PAPA JOHNS15/10122,39-2,99-2,38127,66121,91274.953
 /PAPA MURPHYS HOLD22/056,45-----
 PRTK/PARATEK PHARMA15/105,0000-0,0900-1,775,20004,9700154.956
 PRXL/PAREXEL INTERNATI29/0988,08-----
 PCYG/PARK CITY GROUP15/105,62-0,09-1,585,705,6010.809
 PKOH/PARK-OHIO HOLDING15/1023,34-0,49-2,0624,5723,3426.569
 PTNR/PARTNER COMM15/104,45-0,05-1,114,504,459.191
 PASG/PASSAGE BIO INC15/109,75-0,34-3,3710,329,72227.095
 PAX/PATRIA INVESTMENT15/1017,060,181,0717,1616,6290.582
 PATK/PATRICK IND15/1081,68-2,27-2,7085,7481,54139.943
 /PATTERN ENERGY GR13/0326,74-----
 PDCO/PATTERSON COS INC15/1032,17-0,22-0,6833,1332,15427.640
 PTEN/PATTERSON-UTI ENE15/109,080,101,119,289,023.363.952
 PAYA/PAYA HOLDINGS INC15/1010,430,302,9610,5210,12521.565
 PAYX/PAYCHEX15/10119,150,400,34119,48118,561.776.592
 PYCR/PAYCOR HCM INC15/1031,52-0,49-1,5332,9231,065.140.406
 PCTY/PAYLOCITY HOLDIN15/10283,23-5,44-1,88291,50282,67229.989
 PAYO/PAYONEER GLOBAL15/108,44-0,07-0,828,608,44552.028
 PYPL/PAYPAL HOLDINGS15/10268,351,900,71269,72265,444.782.959
 PAYS/PAYSIGN INC15/102,640,041,542,702,60100.739
 CNXN/PC CONNECTION INC15/1044,20-0,24-0,5444,9844,0842.565
 PCTI/PC-TEL INC15/105,70-0,07-1,215,765,6929.519
 PDCE/PDC ENERGY INC15/1050,830,300,5951,6050,68646.110
 PDFS/PDF SOLUTIONS INC15/1022,95-0,02-0,0923,3922,9158.926
 PDLI/PDL BIOPHARMA INC30/122,47-----
 PDLB/PDL COMMUNITY BAN15/1014,58-0,01-0,0714,5814,354.541
 PDSB/PDS BIOTECHNOLOGY15/1012,33-1,27-9,3413,7511,961.130.253
 /PEAK RESORTS INC24/0911,00-----
 PEGA/PEGASYSTEMS INC15/10129,37-1,10-0,84130,95129,04139.328
 PTON/PELOTON INTERACTI15/1085,11-0,74-0,8686,6084,474.160.262
 PENN/PENN NATIONAL15/1077,701,872,4779,8176,835.530.993
 PVAC/PENN VIRGINIA ORD15/1030,66-0,96-3,0432,4430,19624.585
 PNNT/PENNANTPARK15/106,750,101,506,816,68235.117
 PFLT/PENNANTPARK FLOAT15/1013,18-0,10-0,7513,2513,16185.440
 /PEOPLE:S UNITED1/0418,10-----
 PEP/PEPSICO INC15/10158,81-0,45-0,28159,66157,514.291.606
 /PERCEPTRON18/126,98-----
 PRDO/PERDOCEO EDUCATIO15/1010,860,010,0911,2010,85363.935
 /PEREGRINE PHARMAC7/070,61-----
 PRFT/PERFICIENT INC15/10128,80-1,08-0,83130,56128,28431.438
 PSHG/PERFORMANCE SHIPP15/105,41-0,18-3,225,735,2598.396
 /PERFORMANCE SHIPP3/114,2600-----
 PERI/PERION NETWORK LT15/1022,27-0,49-2,1523,0821,60581.656
 PESI/PERMA FIX ENVIRON15/106,910-0,095-1,366,9606,85012.096
 /PERRY ELLIS INTER19/1027,50-----
 PSNL/PERSONALIS ORD15/1019,94-0,39-1,9220,6219,92448.345
 WOOF/PETCO HEALTH15/1022,36-0,23-1,0222,7922,321.289.860
 PETQ/PETIQ INC15/1025,40-0,01-0,0425,9225,24243.269
 PETS/PETMED EXPRESS IN15/1027,470,140,5127,7627,22224.832
 PTPI/PETROS PHARMA15/101,640,053,141,751,5931.298
 PFSW/PFSWEB INC.15/1012,88-0,02-0,1613,1512,8672.131
 PMCB/PHARMACYTE BIOTEC15/103,04-0,06-1,943,123,00339.573
 PHAR/PHARMING GROUP AD14/109,440,424,669,449,44920
 PHAS/PHASEBIO PHARMA15/104,0000-0,0100-0,254,07003,8700370.787
 PHAT/PHATOM PHARMA15/1032,5100-0,2300-0,7033,635032,480046.787
 PAHC/PHIBRO AN. HEALTH15/1021,800,000,0022,1321,7829.026
 /PHIO PHARMACEUTIC16/019,8600-----
 PHIO/PHIO PHARMACEUTIC15/101,67-0,01-0,601,811,66491.790
 SOXX/PHLX SEMICONDUCT15/10454,193,010,67455,55451,89512.999
 PLAB/PHOTRONICS INC15/1013,18-0,17-1,2713,5813,15277.985
 PHUN/PHUNWARE ORD15/101,030,1010,971,060,933.963.033
 PICO/PICO HOLDINGS INC8/039,89-----
 PLL/PIEDMONT LITHIUM15/1060,90-1,59-2,5462,9960,40262.602
 PIRS/PIERIS PHARMA15/104,51-0,15-3,224,734,45749.654
 PPC/PILGRIMS PRIDE15/1029,05-0,10-0,3429,2929,05193.915
 PDD/PINDUODUO INC15/1094,01-0,02-0,0295,9292,545.974.569
 PNFP/PINNACLE FINANCIA15/1099,77-2,36-2,31103,6799,70653.031
 PT/PINTEC TECHNOLOGY15/100,9881-0,0719-6,781,04000,9605441.262
 PACX/PIONEER MERGER CO15/109,940,000,009,969,9421.170
 PXLWD/PIXELWORKS INC15/104,48-0,06-1,324,604,45539.479
 PAA/PLAINS ALL AMER15/1011,100,201,8311,1710,973.290.768
 PLYA/PLAYA HOTELS15/108,480,060,718,608,44557.944
 PLTK/PLAYTIKA HOLDING15/1028,47000,18000,6428,790028,1550666.008
 PLBY/PLBY GROUP ORD15/1022,70-0,86-3,6523,9222,59468.266
 PLXS/PLEXUS CORP15/1093,47-0,65-0,6995,4593,3089.842
 PLUG/PLUG POWERINC15/1031,24-0,57-1,7932,6430,7740.084.945
 /PLURISTEM THERAPE26/075,06-----
 PSTI/PLURISTEM THERAPE15/102,62-0,01-0,382,812,59268.645
 /PLUS THERAPEUTICS9/086,1309-----
 PSTV/PLUS THERAPEUTICS15/101,7500,0301,741,8001,710164.719
 POLA/POLAR POWER INC15/105,08-0,10-1,935,245,0345.803
 PTE/POLARITYTE INC15/100,59-0,01-1,530,620,58381.022
 PYPD/POLYPID ORD15/107,51-0,14-1,837,677,5013.470
 POOL/POOL CORP15/10453,220,350,08460,21452,16179.968
 CPOP/POP CULTURE GROUP15/102,92-0,08-2,673,002,9188.624
 PLKI/POPEYES LOUISIANA27/0379,00-----
 BPOP/POPULAR INC15/1079,190,210,2780,3679,08311.433
 PSTX/POSEIDA THERAPEUT15/106,560,132,026,716,41336.591
 POSH/POSHMARK INC15/1024,0900-0,5800-2,3524,920024,0500305.183
 PBPB/POTBELLY CORP15/106,310,071,126,326,1531.540
 POWL/POWELL INDUSTRIES15/1026,760,311,1727,0026,04132.787
 POWI/POWER INTEGRATION15/1098,34-0,82-0,83101,4098,25238.389
 PSIX/POWER SOLUTIONS I18/046,290-----
 PWFL/POWERFLEET INC15/106,56-0,06-0,916,706,5640.159
 /POWERWAVE TECH21/060,01-----
 PPD/PPD INC15/1046,950,010,0246,9946,861.114.092
 PRAA/PRA GROUP INC15/1042,97-0,03-0,0743,8642,97207.792
 PRAX.O/PRAXIS PRECISION15/1020,01000,96005,0420,330018,9901183.941
 PGEN/PRECIGEN INC15/104,65-0,02-0,434,794,64798.140
 PRPO/PRECIPIO INC15/102,56-0,05-1,922,622,55123.863
 /PRECIPIO INC30/046,05000-----
 DTIL/PRECISION BIOSCIE15/109,7900-0,2100-2,1010,29009,7000470.281
 /PREDICTIVE ONCOLO30/103,9050-----
 POAI/PREDICTIVE ONCOLO15/101,210,021,681,241,18704.813
 PFBC/PREFERRED BANK15/1068,11-0,49-0,7169,7068,0877.805
 PRLD/PRELUDE THERAPEUT15/1016,260,040,2516,8315,97448.212
 PINC/PREMIER CL A ORD15/1039,600,130,3339,9039,22431.296
 LENS/PRESBIA19/120,0060-----
 PRVL/PREVAIL THERAPEUT21/0123,00-----
 PSMT/PRICESMART INC15/1077,970,390,5078,6677,2554.349
 PBMD/PRIMA BIOMED ADS30/111,71-----
 /PRIMO WATER CORP28/0214,00-----
 PRIM/PRIMORIS SERVICES15/1026,870,311,1727,2626,87410.945
 PFG/PRINCIPAL FIN GR15/1068,650,220,3269,5568,291.093.516
 PRNB/PRINCIPIA BIOPHAR25/09100,05-----
 PVTB/PRIVATEBANCORP IN22/0660,97-----
 UFO/PROCURE SPACE ETF15/1030,57-0,13-0,4230,8330,5029.226
 IPDN/PROFESSIONAL DIVE15/101,35-0,01-0,741,391,30299.895
 PFIE/PROFIRE ENERGY15/101,19-0,01-0,831,211,19121.852
 PROG/PROGENITY INC15/102,140,052,392,272,0670.921.683
 PRGS/PROGRESS SOFTWARE15/1050,1800-0,1500-0,3050,990050,0300423.903
 PGNY/PROGYNY INC15/1055,9900-2,3000-3,9559,250055,7800729.079
 /PROPERTY SOLUTION21/0713,78-----
 PRQR/PROQR THERAPEUTIC15/107,880,070,907,997,70397.852
 PSEC/PROSPECT CAPITAL15/108,180,010,128,258,171.326.661
 PTGX/PROTAGONIST THERA15/1030,97-0,22-0,7131,7430,22886.500
 TARA/PROTARA THERA15/106,84-0,32-4,477,296,73315.744
 /PROTEON THRPTCS9/010,84-----
 /PROTEOSTASIS THER22/121,11-----
 PTRA/PROTERRA ORD15/109,77-0,04-0,4110,259,701.387.444
 PRTA/PROTHENA CORP PLC15/1063,46-1,50-2,3166,5462,00317.022
 PRVB/PROVENTION BIO15/106,20-0,16-2,526,506,19267.723
 PROV/PROVIDENT FINANCI15/1016,79-0,14-0,8316,9316,7510.370
 /PRUEBA ESC V17/080,01-----
 PTC/PTC INC15/10123,50000,67000,55123,9300122,7100557.245
 PTCT/PTC TERAPEUTICS15/1038,090,902,4238,2537,19449.976
 PUBM/PUBMATIC CL A ORD15/1029,140,993,5229,7728,111.219.787
 PULM/PULMATRIX INC15/100,7264-0,0160-2,160,75800,7100115.329
 LUNG/PULMONX ORD15/1039,810,340,8640,0038,74187.664
 PLSE/PULSE BIOSCIENCES15/1021,65-0,29-1,3222,6321,4234.002
 PBYI/PUMA BIOTECHNOLOG15/106,05-0,15-2,426,296,05330.622
 PCT/PURECYCLE TECHNOL15/1013,930,241,7514,1613,65764.489
 PPBT/PURPLE BIOTECH AD15/104,570,020,444,654,47106.391
 PRPL/PURPLE INNOVATION15/1020,00-0,73-3,5221,0019,941.909.325
 PYR/PYROGENESIS CANAD15/104,03-0,06-1,474,124,0174.124
 PXS/PYXIS TANKERS INC15/100,800,000,340,820,80450.578