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%
 IJT/S&P SC 600 GROWTH9/12146,00-0,69-0,47148,08146,00304.431
 PSCT/S&P SC INF TECH9/1251,040,200,3951,6351,0123.058
 PSCE/S&P SMLLCAP ENERG6/1249,25-1,89-3,7051,1949,0678.595
 SBRA/SABRA HEALTH CARE9/1217,79-0,25-1,3918,0917,772.197.731
 SABR/SABRE ORD9/123,750,010,273,873,703.057.672
 SDOT/SADOT GROUP INC9/123,62-0,12-3,083,893,40143.441
 /SAEXPLORATION HLD18/095,98-----
 SGD/SAFE AND GREEN DE9/122,300,031,322,342,2235.852
 SGBX/SAFE AND GREEN HO9/120,51-0,02-4,550,540,49294.224
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE9/1285,19-1,07-1,2587,2884,9055.810
 SHOT/SAFETY SHOT ORD9/120,93-0,06-6,461,020,91593.850
 SAGE/SAGE THERAPEUTICS9/125,56-0,05-0,895,805,54803.215
 SAIA/SAIA ORD9/12516,180,250,05521,03508,35616.238
 /SALARIUS PHARMA17/063,48000-----
 SLRX/SALARIUS PHARMACE9/121,510,010,671,651,4779.996
 SFHG/SAMFINE CREATION9/1222,500,542,4624,0020,501.546.759
 SANA/SANA BIOTECHNOLOG9/122,650,3515,222,682,301.219.119
 SGMO/SANGAMO BIOSCIENC9/122,00-0,01-0,502,051,933.706.446
 SANM/SANMINA CORP9/1279,791,261,6080,4778,87234.793
 SNY/SANOFI ADR9/1248,43-0,03-0,0648,6448,301.183.929
 /SANYO INDUSTRIES6/023.155,00-----
 SPNS/SAPIENS INT ORD9/1228,17-0,12-0,4228,7628,13124.645
 SRPT/SAREPTA THERAPEUT9/12129,000,830,65131,31127,80756.607
 SATL/SATELLOGIC CL A9/124,740,8220,925,494,628.117.313
 SVRA/SAVARA INC9/123,56-0,16-4,303,803,55534.837
 SBAC/SBA COMMUNICATION9/12223,262,881,31225,06220,38748.280
 SCSC/SCANSOURCE INC9/1251,93-0,31-0,5952,8751,91130.994
 RDUS/SCHNITZER STEELL9/1218,900,110,5919,7918,81166.317
 SRRK/SCHOLAR ROCK HOLD9/1245,481,894,3445,6741,85842.409
 SCHL/SCHOLASTIC CORP9/1226,670,100,3827,5026,52114.434
 SDGR/SCHRODINGER INC9/1221,67-0,17-0,7822,4421,58555.578
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SAIC/SCIENCE APPLICATI9/12116,07-1,99-1,69119,20115,92761.653
 SJ/SCIENJOY HOLDING9/120,930,011,100,940,9121.167
 SCLX/SCILEX HOLDING CO9/120,68710,04016,200,73100,65001.816.869
 SCNI/SCINAI IMMUNOTHER9/123,360,061,833,403,306.400
 SPRC/SCISPARC ORD9/120,250,013,680,250,24871.717
 SCPH/SCPHARMACEUTICALS9/123,490,041,163,643,43231.420
 WORX/SCWORX ORD9/122,040,2111,482,071,83167.193
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC9/121,230,032,501,251,19157.761
 /SEACHANGE INTL.23/058,75-----
 SBCF/SEACOAST BANKING9/1229,63-0,41-1,3630,3329,58248.172
 STX/SEAGATE TECHNOLOG9/1298,970,460,4799,9098,102.337.959
 LAES/SEALSQ ORD9/120,39-0,01-1,680,440,393.127.539
 /SEANERGY MARITIME2/072,12-----
 /SEANERGY MARITIME17/025,27-----
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME9/127,5400,1602,177,7307,400356.078
 /SEAPORT GLOBAL AC22/1012,00-----
 ICU/SEASTAR MEDICAL H9/122,17-0,09-3,782,342,15138.449
 /SECOO HOLDING LTD29/111,60-----
 SCWX/SECUREWORKS CORP9/128,460,000,008,478,45130.026
 SNFCA/SECURITY NATL FIN9/1212,93-0,15-1,1513,1812,8140.358
 SEER/SEER CL A ORD9/122,47-0,01-0,402,522,41238.475
 SEIC/SEI INVESTMENTS9/1284,390,300,3684,7584,21653.944
 VTWO/SEL 2000 INDEX9/1296,20-0,47-0,4997,6596,161.074.752
 SLS/SELLAS LIFE SCIEN9/121,09-0,05-4,391,141,062.132.623
 LEDS/SEMILEDS CORP9/121,280,032,401,301,2143.952
 SMLR/SEMLER SCIENTIFIC9/1262,120,370,6065,9760,41624.828
 SMTC/SEMTECH CORP9/1264,94-1,18-1,7866,2562,525.409.219
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP9/1273,640,741,0273,8572,7311.138
 /SENMIAO TECHNOLOG7/041,62-----
 AIHS/SENMIAO TECHNOLOG9/120,88-0,03-3,300,920,8720.210
 SNT/SENSTAR TECHNOLOG9/122,850,114,012,972,5957.654
 SNTG/SENTAGE HOLDINGS9/122,020,062,872,201,9753.785
 SNTI/SENTI BIOSCIENCES9/126,52001,020018,557,10005,5000786.457
 /SEQUENTIAL BRANDS28/076,7900-----
 /SEQUENTIAL BRANDS8/096,24-----
 MCRB/SERES THERAPEUTIC9/120,860,033,860,950,8113.859.392
 SERV/SERVE ROBOTICS IN9/1211,980,181,5313,6911,6116.619.596
 SVC/SERVICE PROPERTIE9/122,810,031,083,022,776.337.495
 /SERVICESOURCE INT20/071,50-----
 SEZL/SEZZLE ORD9/12331,84-30,39-8,39374,25331,84102.213
 /SG BLOCKS INC7/022,96-----
 SBET/SHARPLINK GAMING9/120,87-0,07-7,200,900,731.412.867
 STTK/SHATTUCK LABS INC9/121,250,000,001,381,25254.204
 SHEN/SHENANDOAH TELECO9/1213,61-0,02-0,1513,8413,38167.446
 /SHIFT TECHNOLOGIE9/031,3600-----
 /SHIFTPIXY INC2/0913,60-----
 /SHIFTPIXY INC11/100,65-----
 PIXY/SHIFTPIXY INC25/106,53-----
 /SHINECO16/021,4750-----
 SISI/SHINECO INC9/122,620,093,562,742,41176.663
 SHLS/SHOALS TECHNOLOGI9/124,680,153,314,944,465.731.589
 SCVL/SHOE CARNIVAL INC9/1234,190,280,8334,7933,90139.809
 VCSH/SHORT TERM CORPof9/1278,54-0,06-0,0878,6578,474.805.517
 SSTI/SHOTSPOTTER INC9/1213,910,362,6614,1213,3178.269
 VGSH/SHRT TRM TREASURY9/1258,34-0,02-0,0358,3558,332.237.059
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC9/1213,590,070,5213,9513,36212.453
 /SIDUS SPACE CL A21/124,03-----
 SIDU/SIDUS SPACE INC9/121,36-0,04-2,861,421,34480.739
 SIEB/SIEBERT FINANCIAL9/123,310,3210,703,312,93163.104
 /SIERRA ONCOLOGY24/0112,75-----
 /SIFY LTD7/102,40-----
 SIFYR/SIFY LTD 06 2418/060,179-----
 SIFY/SIFY TECHNOLOGIES9/123,530,113,223,533,3693.623
 SIGA/SIGA TECHNOLOGIES9/126,94-0,02-0,297,256,84411.669
 SGHT/SIGHT SCIENCES OR9/123,990,123,104,123,90136.703
 SGML/SIGMA LITHIUM COR9/1212,310,473,9712,9312,00805.002
 SGMA/SIGMATRON INTERNA9/122,43-0,07-2,802,472,4228.674
 SILC/SILICOM LIMITED9/1213,840,171,2114,0713,5240.637
 SLAB/SILICON LABORA9/12124,307,896,78125,22117,48374.562
 SIMO/SILICON MOTION TE9/1257,030,050,0957,3256,51184.894
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R9/127,140,7912,447,326,524.291.169
 SLP/SIMULATIONS PLUS9/1230,400,270,9031,3230,35228.899
 SBGI/SINCLAIR6/1218,080,442,4918,1017,67178.443
 SGLY/SINGULARITY FUTUR9/121,610,042,551,631,5713.223
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE9/123,750,020,543,853,58124.434
 BLCN/SIREN NASDAQ NEXG9/1228,52-1,68-5,5630,0028,3193.004
 SIRI/SIRIUS XM HOLDING9/1228,740,431,5229,1828,334.331.867
 SITM/SITIME CORP9/12252,240020,36008,78253,5100239,1900329.465
 /SIYATA MOBILE INC5/083,74-----
 SYTA/SIYATA MOBILE INC9/120,750,1015,850,840,65797.209
 /SIYATA MOBILE INC9/083,60-----
 SJW/SJW GROUP9/1253,140,150,2853,9852,69168.651
 EDTK/SKILLFUL CRAFTSMA9/121,060,011,411,110,995.636
 SKIL/SKILLSOFT CORP9/1214,51-0,22-1,4915,2914,3016.149
 SKWD/SKYWARD SPECIALTY9/1251,32-2,34-4,3653,5551,28237.228
 SKYT/SKYWATER TECH9/129,23-0,09-0,9710,009,11568.559
 SKYW/SKYWEST INC9/12106,20-3,38-3,08110,55105,15313.212
 SWKS/SKYWORKS SOLUTION9/1289,671,802,0590,9687,251.947.905
 SKYX/SKYX PLATFORMS OR9/121,08-0,04-3,571,151,04658.429
 SNBR/SLEEP NUMBER CORP9/1219,861,196,3720,2718,66583.357
 SLM/SLM CORP9/1226,09-0,48-1,8126,4426,021.641.730
 SND/SMART SAND INC9/122,310,000,002,362,26104.475
 FUELD/SMF ENERGY CORP5/030,14-----
 SMSI/SMITH MICRO SOFTW9/120,750,033,760,760,7069.577
 SWBI/SMITH WESSON BRAN9/1211,320,464,2411,4110,881.955.948
 /SMX SECURITY MATT18/080,11-----
 SMX/SMX SECURITY MATT9/120,3935-0,0965-19,690,45090,385015.038.343
 SY/SO YOUNG INTERNAT9/120,870,0911,860,880,81131.647
 SOBR/SOBR SAFE INC9/125,01-0,03-0,605,144,788.901
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S9/122,01-0,06-2,902,171,99274.991
 /SOCIAL CAPITAL SU19/0814,07-----
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO5/041,10-----
 SOPA/SOCIETY PASS INC9/120,900,055,350,930,8824.752
 SCKT/SOCKET MOBILE INC9/121,450,010,481,481,4112.658
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES9/1215,57-0,45-2,8115,9615,2359.022.703
 SOHU/SOHU.COM ADR9/1214,220,423,0414,5813,90107.812
 SLGL/SOL GEL TECHNOLOG9/120,52-0,00-0,020,520,5028.268
 SLRC/SOLAR CAPITAL9/1216,830,110,6616,8816,74153.629
 SEDG/SOLAREDGE TECHNOL9/1214,281,5011,7415,4413,076.890.050
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI9/1247,92-1,23-2,5049,3047,43589.863
 SLDB/SOLID BIOSCIENCES9/125,11000,06001,195,40005,0200211.777
 SLDP/SOLID POWER CL A9/121,170,076,361,231,113.174.497
 STI/SOLIDION TECHNOLO9/120,42-0,00-0,840,440,41646.023
 /SOLIGENIX INC13/025,80-----
 SNGX/SOLIGENIX INC9/123,490,268,053,553,2256.572
 SLNH/SOLUNA HOLDINGS O9/123,17-0,38-10,563,543,10209.315
 SOND/SONDER HOLDINGS C9/123,81-0,07-1,803,953,7348.865
 /SONIM TECHNOLOGIE19/073,47-----
 SONM/SONIM TECHNOLOGIE9/123,300,072,173,383,0722.250
 /SONNET BIOTHERAPE20/091,5100-----
 /SONNET BIOTHERAPE1/094,67-----
 SONN/SONNET BIOTHERAPE9/121,98-0,12-5,714,851,9349.596.720
 SNOA/SONOMA PHARMACEUT9/122,930,165,782,982,71189.161
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC9/1214,880,181,2215,0414,761.501.496
 SHC/SOTERA HEALTH COM9/1213,300,171,2913,5213,121.029.232
 SOHO/SOTHERLY HOTELS I9/121,000,011,391,020,9474.788
 SOGP/SOUND GROUP INC9/121,830,031,671,871,8123.373
 SOUN/SOUNDHOUND AI INC9/1215,060,050,3316,0713,45136.063.268
 SOWG/SOW GOOD INC9/122,94-0,04-1,343,092,86117.909
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC9/121,77-0,40-18,432,131,76362.248
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD9/1219,010,382,0419,2018,47257.011
 SPRO/SPERO THERAPEUTIC9/121,14-0,03-2,561,181,12169.382
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP9/121,43-0,09-5,921,671,411.636.583
 /SPHERE 3D CORP30/061,94-----
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD9/120,330,014,120,330,31135.160
 SPOK/SPOK HOLDINGS ORD9/1216,630,332,0216,6616,30113.647
 SRAD/SPORTRADAR GROUP9/1216,99-0,69-3,9017,6816,82543.216
 SPWH/SPORTSMAN:S9/122,300,188,492,412,061.363.727
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA9/1241,870,310,7542,5140,99474.467
 SPT/SPROUT SOCIAL INC9/1233,220,792,4433,5031,91509.286
 SFM/SPROUTS FARMERS9/12144,21-6,83-4,52151,04142,661.759.767
 SPRB/SPRUCE BIOSCIENCE9/120,53920,03947,880,54770,4930487.229
 SPSC/SPS COMMERCE INC9/12196,013,221,67197,37193,01164.199
 SYRE/SPYRE THERAPEUTIC9/1226,81-0,27-1,0027,6426,76327.450
 SRM/SRM ENTERTAINMENT9/120,740,022,660,850,701.187.410
 SSNC/SS&C TECHNOLOGIES9/1275,46-0,66-0,8776,3675,201.512.518
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO9/1226,280,973,8327,7625,68708.003
 /STAFFING 36028/065,78-----
 /STAFFING 360 SOL2/074,99-----
 STAF/STAFFING 360 SOLU9/122,230,062,762,302,1945.507
 STGW/STAGWELL INC9/127,46-0,16-2,107,707,42311.441
 /STAMPS.COM INC4/10329,61-----
 LAB/STANDARD BIOTOOLS9/121,930,116,041,991,752.014.316
 SBLK/STAR BULK CARRIER9/1216,300,322,0016,5316,032.911.009
 STRR/STAR EQUITY HOLDI6/122,56-0,24-8,492,812,5514.150
 /STARBOARD VALUE29/079,55-----
 /STARBOX GROUP HOL9/121,280-0,070-5,191,3881,26437.234
 SBUX/STARBUCKS US9/1299,31-0,80-0,80100,5798,527.189.031
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS9/122,000,010,502,071,9723.899
 STCN/STEEL CONNECT ORD9/1212,10-0,13-1,0612,1912,009.541
 STLD/STEEL DYNAMIC9/12138,251,350,99139,45137,231.300.527
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C9/1259,82-0,39-0,6560,7458,681.638.871
 STER/STERLING CHECK CO30/1016,74-----
 STRL/STERLING CONSTRUC9/12183,57-12,17-6,22197,05181,39523.378
 SHOO/STEVEN MADDEN LTD9/1243,84-0,90-2,0145,1243,78697.163
 SFIX/STITCH FIX INC9/124,58-0,05-1,084,894,562.417.279
 STOK/STOKE THERAPEUTIC9/1213,76000,49003,6914,300012,9900832.690
 STNE/STONECO LTD9/129,180,020,229,769,167.501.260
 SNEX/STONEX GROUP INC9/12103,200,050,05103,72101,01211.422
 SWAG/STRAN COMPANY ORD9/121,01-0,03-2,881,060,94122.285
 SSKN/STRATA SKIN SCIEN9/123,050,082,853,072,973.164
 /STRATA SKIN SCIEN10/043,0100-----
 SSYS/STRATASYS LTD9/1210,220,626,4610,399,60873.302
 STRA/STRATEGIC EDUC9/1298,600,460,4798,9897,25117.472
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA9/125,23-0,45-7,925,775,16684.998
 GPCR/STRUCTURE THERAPE9/1234,721,374,1136,4234,70983.815
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT9/1218,660,120,6519,5018,221.558.382
 SNCY/SUN COUNTRY AIRLI9/1214,470,151,0514,7514,30678.984
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I9/121,89-0,01-0,531,961,891.916.292
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC9/127,850,060,777,957,68548.389
 SNRE/SUNRISE COMMUNICA9/1245,79-1,64-3,4646,9845,49575.191
 RUN/SUNRUN9/1211,210,635,9511,7410,688.761.553
 /SUNSHINE BIOPHARM9/082,77-----
 SBFM/SUNSHINE BIOPHARM9/122,98-0,36-10,783,442,89511.773
 /SUNWORKS4/092,55-----
 SLE/SUPER LEAGUE ENTE9/120,57-0,04-6,160,640,56147.887
 SMCI/SUPER MICRO COMPU9/1244,160,230,5248,0044,0997.893.228
 SPCB/SUPERCOM LTD9/123,320,020,613,353,2221.538
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM9/1216,610,060,3616,9216,5528.184
 SUPN/SUPERNUS PHARMACE9/1236,68-0,49-1,3237,6236,60272.557
 /SUPPORT.COM INC23/012,3200-----
 SGRY/SURGERY9/1222,250,361,6422,5921,781.057.884
 SRDX/SURMODICS INC9/1240,130,130,3340,2439,8755.524
 SSSS/SURO CAPITAL ORD9/126,280,254,156,296,03282.204
 STRO/SUTRO BIOPHARMA I9/122,810-0,030-1,063,0102,8101.089.040
 SYBT/SY BANCORP INC9/1276,48-1,34-1,7278,6676,41126.898
 SYM/SYMBOTIC CL A ORD9/1228,550,602,1530,4328,483.132.124
 SYNA/SYNAPTICS9/1282,361,862,3184,6980,66417.442
 SNPX/SYNAPTOGENIX ORD9/122,900,062,113,102,8624.515
 SNCR/SYNCHRONOSS TECHN9/1210,250,313,1210,389,7652.535
 SNDX/SYNDAX PHARMACEUT9/1215,56-1,45-8,5217,1215,312.577.241
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC9/121,40-0,04-2,781,441,367.710
 SNPS/SYNOPSYS9/12508,49-8,79-1,70517,71504,801.886.353
 SYPR/SYPRIS SOLUTIONS9/121,640,085,131,641,556.357
 SYRS/SYROS PHARMACEUTI9/120,240,001,670,260,242.383.134
 /SYROS PHARMACEUTI20/096,19-----
 SYRX/SYSOREX GLOBAL HO28/020,235-----