Broker ebankinter | Mercados | Bolsas | Nasdaq-EEUU
Para consultar un valor, pulse la inicial.
.
Clave/Valor Fecha/ Último Dif. cierre anterior Máximo Mínimo Volumen C V
Total %
IJT/S&P SC 600 GROWTH 19:18 167,54 1,83 1,10 167,54 165,20 40.482
PSCT/S&P SC INF TECH 19:01 85,20 0,42 0,50 85,44 84,81 5.745
PSCE/S&P SMLLCAP ENERG 19:06 3,64 0,15 4,30 3,67 3,48 44.467
SBRA/SABRA HEALTH CARE of 19:20 14,44 0,28 2,01 14,49 14,03 753.394
SABR/SABRE ORD 19:19 7,59 0,09 1,20 7,75 7,36 3.632.310
SAEX/SAEXPLORATION HLD 18:48 1,58 0,00 0,00 1,61 1,55 31.889
/SAEXPLORATION HLD 18/09 5,98 - - - - -
SFET/SAFE-T GROUP LTD 19:18 1,31 0,01 0,77 1,34 1,28 687.499
SAFT/SAFETY INSURANCE 19:19 76,06 0,73 0,97 77,22 74,42 18.477
SAGE/SAGE THERAPEUTICS 19:19 35,00 -0,23 -0,65 35,70 34,70 556.795
SAIA/SAIA ORD 19:20 112,00 0,25 0,22 112,30 109,41 170.844
SLRX/SALARIUS PHARMA 19:20 1,18 0,12 11,32 1,70 1,06 5.052.149
SAFM/SANDERSON FARMS I 19:19 129,32 2,00 1,57 129,32 126,02 138.283
SGMO/SANGAMO BIOSCIENC 19:19 11,68 -0,14 -1,23 11,89 11,35 903.231
SANM/SANMINA CORP 19:19 27,38 0,53 1,97 27,43 27,00 143.626
SNY/SANOFI ADR 19:19 49,47 -0,02 -0,04 49,74 49,21 2.061.865
SPNS/SAPIENS INT ORD 19:16 23,30 -0,32 -1,35 24,00 22,96 89.866
SRPT/SAREPTA THERAPEUT 19:18 151,65 1,89 1,26 152,11 147,25 289.683
SVRA/SAVARA INC 19:19 2,480 0,060 2,48 2,500 2,410 63.378
SBAC/SBA COMMUNICATION 19:19 316,97 -0,71 -0,22 319,98 314,15 235.890
SCSC/SCANSOURCE INC 19:18 25,19 0,65 2,65 25,35 24,27 19.374
SCHN/SCHNITZER STEELL 19:19 16,25 0,23 1,44 16,40 16,04 63.148
SCHL/SCHOLASTIC CORP 19:10 30,22 0,54 1,82 30,43 29,88 18.927
SDGR/SCHRODINGER INC 19:17 68,75 -0,85 -1,22 71,93 67,77 419.813
SHLM/SCHULMAN (A.) INC 20/08 44,00 - - - - -
/SCICLONE PHARMACE 13/10 11,15 - - - - -
SGMS/SCIENTIFIC GAMES 19:19 16,11 -0,09 -0,57 16,53 15,81 530.082
SCPL/SCIPLAY CL A 19:19 14,23 -0,34 -2,33 14,75 13,76 307.500
SCPH/SCPHARMACEUTICALS 19:17 8,47 -0,18 -2,08 8,79 8,34 63.999
SCYX/SCYNEXIS INC 19:19 0,81 -0,01 -0,94 0,85 0,80 987.538
SEAC/SEACHANGE INTL. 19:17 1,87 0,02 1,08 1,90 1,81 177.589
SBCF/SEACOAST BANKING 19:16 21,87 0,19 0,88 22,07 21,38 52.931
STX/SEAGATE TECHNOLOG 19:19 51,84 -0,30 -0,58 52,12 51,17 1.327.861
/SEANERGY MARITIME 22/03 4,19 - - - - -
SHIP/SEANERGY MARITIME 19:19 0,13 -0,00 -2,19 0,13 0,12 24.644.909
SGEN/SEATTLE GENETICS 19:19 158,60 -0,42 -0,26 159,77 156,26 465.304
EYES/SECOND SIGHT MEDI 19:19 0,99 -0,02 -1,74 1,02 0,95 521.484
SECO/SECOO HOLDING LTD 19:19 2,21 -0,04 -1,78 2,26 2,11 230.084
SCWX/SECUREWORKS CORP 19:17 13,73 -0,05 -0,36 14,04 13,11 81.263
SNFCA/SECURITY NATL FIN 19:09 6,50 0,20 3,10 6,58 6,30 9.714
SEEL/SEELOS THERAPEUTI 19:18 1,12 -0,06 -5,08 1,20 1,10 702.835
SEIC/SEI INVESTMENTS 19:19 55,50 0,82 1,50 55,65 54,82 227.239
VTWO/SEL 2000 INDEX 19:17 114,06 1,11 0,98 114,12 112,47 48.495
SELB/SELECTA BIOSCIENC 19:19 3,88 0,02 0,52 3,90 3,76 259.806
SLS/SELLAS LIFE SCIEN 19:16 3,43 0,03 0,88 3,48 3,31 71.246
/SELLAS LIFE SCIEN 11/11 5,6500 - - - - -
LEDS/SEMILEDS CORP 19:13 2,93 0,04 1,38 3,04 2,86 28.067
SMTC/SEMTECH CORP 19:20 52,56 -0,02 -0,05 53,26 51,52 195.016
SNCA/SENECA BIOPHARMA 19:19 0,89 -0,03 -2,97 0,93 0,88 448.728
SENEA/SENECA FOODS CORP 19:00 36,33 -0,12 -0,33 36,90 35,01 19.297
/SENESTECH INC 19:19 2,08 0,12 6,41 2,10 1,90 232.478
MCRB/SERES THERAPEUTIC 19:19 5,29 0,16 3,12 5,29 4,62 278.450
SVC/SERVICE PROPERTIE 19:19 7,69 0,39 5,34 7,88 7,53 1.252.978
SREV/SERVICESOURCE INT 19:19 1,75 0,12 7,36 1,79 1,62 120.310
SESN/SESEN BIO 19:19 0,77 -0,04 -4,44 0,80 0,71 786.793
SGBX/SG BLOCKS INC 19:13 2,49 -0,07 -2,68 2,59 2,44 310.366
/SG BLOCKS INC 7/02 2,96 - - - - -
SEI/SHARING ECONOMY 4/12 0,66 - - - - -
SHSP/SHARPSPRING INC 19:17 8,94 -0,56 -5,89 9,51 8,92 23.865
/SHELL MIDSTREAM 18/04 22,18 - - - - -
SHEN/SHENANDOAH TELECO 19:19 53,03 0,26 0,49 53,15 51,45 53.958
PIXY/SHIFTPIXY INC 19:18 5,4400 -0,0800 -1,45 5,6000 5,2200 472.907
/SHIFTPIXY INC 12/05 6,64 - - - - -
SHLO/SHILOH INDUSTRIES 19:15 1,34 0,14 12,08 1,36 1,21 579.276
TYHT/SHINECO 19:08 0,4330 0,0131 3,12 0,4350 0,4152 52.238
SWAV/SHOCKWAVE MEDICAL 19:19 43,72 -0,60 -1,35 44,58 43,28 85.678
SCVL/SHOE CARNIVAL INC 19:19 27,00 0,99 3,81 27,00 26,21 20.433
SHOR/SHORETEL INC 22/09 7,50 - - - - -
VCSH/SHORT TERM CORP 19:19 82,06 0,01 0,01 82,08 82,02 1.730.321
SSTI/SHOTSPOTTER INC 19:18 24,10 -1,29 -5,08 26,22 23,38 155.844
VGSH/SHRT TRM TREASURY 19:20 62,17 -0,01 -0,02 62,19 62,17 586.643
/SHUTTERFLY INC 24/09 50,97 - - - - -
SIEN/SIENTRA INC 19:18 3,68 -0,19 -4,87 3,89 3,57 712.718
/SIERRA ONCOLOGY 24/01 12,75 - - - - -
SRRA/SIERRA ONCOLOGY I 19:13 13,81 -0,22 -1,57 14,26 13,77 4.981
SWIR/SIERRA WIREL 19:16 9,37 0,33 3,65 9,42 8,75 111.015
SIFY/SIFY LTD 18:58 0,92 0,00 0,02 0,94 0,90 33.479
SIGM/SIGMA DESIGNS INC 24/08 0,24 - - - - -
SGLB/SIGMA LABS ORD 19:17 2,67 -0,02 -0,87 2,71 2,60 215.386
SGMA/SIGMATRON INTERNA 15:50 3,06 -0,10 -3,01 3,30 3,06 3.927
SBNY/SIGNATURE BANK 19:20 105,58 0,74 0,71 106,83 104,47 131.157
SLGN/SILGAN HOLDINGS I 19:19 32,83 -0,36 -1,08 33,17 32,54 355.462
SILC/SILICOM LIMITED 19:14 34,32 1,02 3,06 34,33 33,41 7.123
SLAB/SILICON LABORA 19:19 94,12 2,20 2,39 94,30 91,88 171.672
SIMO/SILICON MOTION TE 19:19 44,40 0,33 0,75 44,91 43,89 141.429
SILK/SILK ROAD MEDICAL 19:20 38,89 -0,06 -0,15 39,13 37,15 117.048
SSRM/SILVER STANDARD R 19:19 19,04 -1,48 -7,19 20,60 18,96 1.427.835
SLP/SIMULATIONS PLUS 19:15 51,53 -0,47 -0,90 52,31 50,20 113.428
SINA/SINA CORP 19:19 32,09 0,16 0,50 32,74 31,74 395.697
SBGI/SINCLAIR 19:19 19,95 0,64 3,34 20,42 19,60 774.122
SVA/SINOVAC BIOTECH L 22/02 6,47 - - - - -
/SINTX TECHNOLOGIE 30/07 2,7500 - - - - -
SINT/SINTX TECHNOLOGIE 19:16 0,72 0,02 3,00 0,78 0,69 1.812.228
SIRI/SIRIUS XM HOLDING of 19:20 6,02 0,05 0,84 6,05 5,93 17.437.581
SKUL/SKULLCANDY INC 3/10 6,35 - - - - -
SKYW/SKYWEST INC 19:20 33,85 0,80 2,42 34,37 33,35 185.729
SWKS/SKYWORKS SOLUTION 19:20 121,87 2,77 2,33 121,93 118,68 870.035
SNBR/SLEEP NUMBER CORP 19:18 31,79 -0,04 -0,13 32,66 31,27 125.126
SLM/SLM CORP 19:19 7,78 0,10 1,37 7,83 7,69 1.077.856
SGH/SMART GLOBAL HDGS 19:17 26,66 0,37 1,41 26,91 26,27 20.346
SND/SMART SAND INC 19:16 1,06 0,01 0,95 1,07 1,00 165.944
FUELD/SMF ENERGY CORP 5/03 0,14 - - - - -
SDC/SMILEDIRECTCLUB 19:19 8,17 0,10 1,24 8,54 8,02 5.225.435
SWBI/SMITH WESSON BRAN 19:18 14,81 1,20 8,82 16,28 14,51 4.664.785
SMTX/SMTC CORPORATION 19:19 3,04 0,13 4,53 3,08 2,86 21.078
SY/SO YOUNG INTERNAT 19:19 10,08 0,55 5,77 10,10 9,49 741.834
SRAX/SOCIAL REALITY 1/06 1,67 -0,06 -3,47 1,80 1,65 57.760
SCKTD/SOCKET MOBILE INC 21/06 3,91 - - - - -
/SODASTREAM 4/12 143,68 - - - - -
SOHU/SOHU.COM ADR 19:19 7,30 0,38 5,49 7,36 6,92 488.419
SLGL/SOL GEL TECHNOLOG 19:12 7,91 0,00 0,04 8,05 7,80 3.451
SLRC/SOLAR CAPITAL 19:18 16,85 -0,06 -0,35 17,20 16,82 59.856
SEDG/SOLAREDGE TECHNOL 19:19 149,22 -1,48 -0,98 152,92 145,00 533.559
SLNO/SOLENO THERAPEUTI 19:20 3,56 -0,08 -2,20 3,89 3,50 209.610
SLDB/SOLID BIOSCIENCES 19:17 3,07 0,05 1,66 3,23 3,01 123.721
SNGX/SOLIGENIX INC 19:14 1,92 -0,04 -2,24 1,97 1,89 96.028
SOLY/SOLITON ORD 19:09 11,13 0,11 1,03 11,40 11,02 55.454
SOFOD/SONIC FOUNDRY INC 28/12 0,65 - - - - -
SONM/SONIM TECHNOLOGIE 19:17 0,8765 -0,0275 -3,04 0,9100 0,8200 736.603
SONN/SONNET BIOTHERAPE 19:18 4,0500 -0,0300 -0,74 4,1000 3,9300 174.704
/SONOMA PHARMACEUT 21/06 7,45 - - - - -
SNOA/SONOMA PHARMACEUT 19:19 9,0599 0,0499 0,55 9,2500 8,4000 203.267
SONO/SONOS INC 19:19 10,84 -0,25 -2,25 11,35 10,75 894.777
SRNE/SORRENTO THERAPEU 19:20 4,785 -0,215 -4,29 4,969 4,700 11.651.595
SOHO/SOTHERLY HOTELS I 19:19 2,87 0,14 5,13 2,95 2,76 136.949
SBSI/SOUTHSIDE BANCSHA 19:18 28,25 0,48 1,73 28,31 27,71 51.877
SPAN/SPAN-AMERICA MEDI 16/06 29,99 - - - - -
SGRP/SPAR GROUP INC 17:38 0,6784 -0,0066 -0,96 0,7000 0,6750 49.800
SPKE/SPARK ENERGY INC 28/07 20,85 - - - - -
/SPARK THERAPEUTIC 16/12 113,57 - - - - -
SPAR/SPARTAN MOTORS IN 29/05 17,08 -0,07 -0,41 17,35 16,72 376.198
SPNC/SPECTRANETICS COR 9/08 38,45 - - - - -
SPPI/SPECTRUM PHARMACE 19:16 3,02 -0,00 -0,17 3,06 2,95 321.050
SPRO/SPERO THERAPEUTIC 19:19 12,90 -0,06 -0,46 13,42 12,60 184.725
/SPHERE 12/07 2,9700 - - - - -
ANY/SPHERE 3D CORP 19:16 2,72 0,19 7,66 2,92 2,61 178.260
/SPHERE 3D CORP 21/11 4,20 - - - - -
/SPHERIX ORD 13/05 3,38 - - - - -
/SPI ENERGY CO LTD 19/11 2,3300 - - - - -
SPI/SPI ENERGY CO LTD 19:08 0,89 0,01 1,36 0,89 0,82 73.332
/SPI ENERGY CO LTD 27/10 0,1275 - - - - -
SPLK/SPLUNK INC 19:19 189,51 2,95 1,58 192,22 185,17 2.151.555
SPOK/SPOK HOLDINGS ORD 18:53 10,13 0,01 0,10 10,30 10,08 21.423
SPWH/SPORTSMAN:S 19:19 11,49 -0,14 -1,20 11,90 11,28 793.605
SBPH/SPRING BANK PHARM 19:15 1,7300 0,0400 2,37 1,8400 1,6283 135.717
SPT/SPROUT SOCIAL INC 19:19 29,52 0,43 1,49 31,45 29,28 220.180
SFM/SPROUTS FARMERS 19:19 25,59 0,11 0,43 25,80 25,28 647.343
SPSC/SPS COMMERCE INC 19:18 70,15 1,07 1,55 70,28 68,94 100.732
SSNC/SS&C TECHNOLOGIES 19:19 59,52 0,63 1,07 59,54 58,62 556.669
/SSLJ.COM LTD 17/05 3,80 - - - - -
STAA/STAAR SURGICAL CO 19:20 40,47 0,74 1,86 40,80 39,52 374.579
STAF/STAFFING 360 SOL 19:18 0,88 -0,03 -3,35 0,92 0,85 145.088
STMP/STAMPS.COM INC 19:12 198,61 -3,39 -1,68 204,45 196,23 81.535
SBLK/STAR BULK CARRIER 19:20 5,34 0,04 0,75 5,55 5,20 554.321
SBUX/STARBUCKS US 19:19 77,35 -0,97 -1,24 78,26 76,79 5.830.572
/STEADYMED LTD 29/08 4,72 - - - - -
STCN/STEEL CONNECT 19:14 0,53 -0,00 -0,84 0,55 0,51 151.090
STLD/STEEL DYNAMIC 19:19 27,34 0,48 1,77 27,53 27,06 460.604
SMRT/STEIN MART INC 19:19 0,37 -0,03 -6,75 0,40 0,37 648.591
/STELLAR BIOTECHNO 7/06 1,05 - - - - -
STML/STEMLINE THERAPEU 19:19 11,92 0,04 0,29 11,94 11,89 351.461
SRCL/STERICYCLE INC 19:19 56,01 0,93 1,69 56,18 55,05 337.840
STRL/STERLING CONSTRUC 19:17 9,10 0,11 1,22 9,29 9,02 63.989
SHOO/STEVEN MADDEN LTD 19:19 25,12 0,91 3,76 25,23 24,19 287.705
SFIX/STITCH FIX INC 19:20 23,97 0,35 1,48 24,29 23,30 1.559.560
STOK/STOKE THERAPEUTIC 19:19 24,6600 -0,7900 -3,10 26,3525 24,2750 48.160
STNE/STONECO LTD 19:20 32,64 0,75 2,35 32,88 31,91 1.456.324
SSKN/STRATA SKIN SCIEN 18:40 1,2600 0,0300 2,44 1,2687 1,2300 6.716
/STRATA SKIN SCIEN 10/04 3,0100 - - - - -
SSYS/STRATASYS LTD 19:19 20,00 2,01 11,17 20,13 17,81 1.504.351
/STRAYER EDUCATI I 19:19 173,43 0,89 0,52 173,82 168,99 21.264
SBBP/STRONGBRIDGE BIOP 19:17 3,4100 -0,0100 -0,29 3,4800 3,3082 89.335
/STUDENT TRANSPORT 27/04 7,50 - - - - -
/SUCAMPO PHARMACEU 12/02 18,00 - - - - -
/SUMMER INFANT INC 19:13 7,36 0,57 8,34 7,49 6,45 41.266
WISA/SUMMIT WIRELESS 19:19 2,3200 -0,0200 -0,85 2,3800 2,3000 97.143
SMMT/SUMMITE THERAPEUT 19:12 3,833 0,123 3,32 3,834 3,660 50.444
SNDL/SUNDIAL GROWERS 19:19 0,82 -0,04 -4,24 0,87 0,81 576.256
SNSS/SUNESIS PHARMA 19:18 0,37 0,00 0,54 0,38 0,37 754.315
STKL/SUNOPTA INC 19:20 5,41 0,78 16,72 5,45 4,62 1.489.970
SPWR/SUNPOWER CORP 19:18 7,46 0,06 0,81 7,63 7,27 1.601.867
RUN/SUNRUN 19:20 17,98 0,30 1,73 18,12 17,64 797.731
SUNW/SUNWORKS 19:15 0,50 0,01 2,06 0,51 0,48 194.963
/SUNWORKS 4/09 2,55 - - - - -
SLGG/SUPER LEAGUE GAMI 19:20 3,2299 -0,2351 -6,78 3,5500 3,1500 533.488
SPCB/SUPERCOM LTD 19:15 1,10 -0,08 -6,36 1,18 1,10 395.326
SCON/SUPERCOND TECH 19:20 0,31 -0,00 -1,07 0,32 0,31 525.212
/SUPERCONDUCTOR TE 25/07 5,080 - - - - -
SGC/SUPERIOR UNIFORM 19:13 10,04 0,12 1,16 10,41 9,86 12.957
SUPN/SUPERNUS PHARMACE 19:19 23,47 -0,39 -1,63 24,30 23,14 149.856
/SUPPORT.COM INC 23/01 2,3200 - - - - -
SPRT/SUPPORT.COM INC 18:56 1,28 -0,02 -1,83 1,30 1,25 6.082
SURF/SURFACE ONCOLOGY 19:18 4,91 -0,13 -2,58 5,21 4,46 921.807
SGRY/SURGERY 19:19 13,98 0,24 1,71 14,25 13,68 204.138
SRDX/SURMODICS INC 19:04 37,84 0,48 1,27 38,32 37,05 15.750
SSSS/SUTTER ROCK CAPIT 19:19 6,32 -0,17 -2,62 6,45 6,19 91.430
SIVB/SVB FINANCIAL 19:16 213,88 1,06 0,50 216,32 210,32 170.999
SVMK/SVMK INC 19:19 20,96 0,31 1,50 21,03 20,35 369.244
SYBT/SY BANCORP INC 19:11 34,7450 0,6250 1,83 34,9800 33,8800 11.978
SYNC/SYNACOR INC 19:09 1,14 0,01 0,88 1,16 1,14 21.557
SYNL/SYNALLOY CORP 18:55 9,35 0,03 0,32 9,70 9,20 10.438
SYNA/SYNAPTICS 19:17 65,08 2,20 3,50 65,28 62,42 121.172
SNCR/SYNCHRONOSS TECHN 19:19 2,79 -0,03 -1,06 2,99 2,70 378.389
SNDX/SYNDAX PHARMACEUT 19:19 16,48 0,18 1,13 16,51 15,82 171.808
SYNH/SYNEOS HEALTH INC 19:19 61,29 0,03 0,05 61,83 60,17 259.492
ELOS/SYNERON MEDICAL L 14/07 11,00 - - - - -
SYBX/SYNLOGIC INC 19:14 2,53 0,10 4,12 2,62 2,45 156.200
SNPS/SYNOPSYS 19:19 181,03 -1,57 -0,86 183,73 179,83 387.696
SYRS/SYROS PHARMACEUTI 19:18 9,65 0,19 2,01 9,83 9,24 99.049
SYRX/SYSOREX GLOBAL HO 28/02 0,235 - - - - -
