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%
 IJT/S&P SC 600 GROWTH19/1093,70-95,91-50,5895,6693,44105.695
 PSCT/S&P SC INF TECH19/1093,83-0,56-0,5995,2893,655.864
 PSCE/S&P SMLLCAP ENERG19/103,16-0,00-0,033,243,1533.421
 SBRA/SABRA HEALTH CARE19/1013,70-0,74-5,0914,6213,676.702.380
 SABR/SABRE ORD19/106,500,000,006,666,426.112.683
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD19/101,08-0,04-3,571,121,06259.024
 SAFT/SAFETY INSURANCE19/1067,68-1,00-1,4669,2867,6829.997
 SAGE/SAGE THERAPEUTICS19/1069,720,630,9172,2568,391.154.700
 SAIA/SAIA ORD19/10141,30-3,35-2,32145,31140,82161.856
 SLRX/SALARIUS PHARMA19/100,81-0,04-4,590,850,7984.879
 SALM/SALEM MEDIA GROUP19/100,9990-0,0110-1,091,04000,9909573.107
 SAFM/SANDERSON FARMS I19/10121,51-3,85-3,07126,27120,80382.107
 SGMO/SANGAMO BIOSCIENC19/1010,91-0,23-2,0611,3610,821.041.106
 SANM/SANMINA CORP19/1026,84-0,37-1,3627,5426,80323.806
 SNY/SANOFI ADR19/1050,14-0,13-0,2651,0150,04787.899
 SPNS/SAPIENS INT ORD19/1028,54-0,51-1,7629,5528,49370.118
 SRPT/SAREPTA THERAPEUT19/10140,79-1,63-1,14143,70140,00284.819
 SVRA/SAVARA INC19/101,160-0,020-1,691,2051,16078.291
 SBAC/SBA COMMUNICATION19/10307,78-2,47-0,80313,97305,37364.807
 SCSC/SCANSOURCE INC19/1021,00-0,61-2,8221,7720,8965.236
 SCHN/SCHNITZER STEELL19/1021,530,241,1322,2621,45151.521
 SCHL/SCHOLASTIC CORP19/1021,32-0,15-0,7021,6421,0990.550
 SDGR/SCHRODINGER INC19/1057,21-0,73-1,2658,5556,04993.879
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCICLONE PHARMACE13/1011,15-----
 SGMS/SCIENTIFIC GAMES19/1034,06-1,44-4,0635,8233,761.014.094
 SCPL/SCIPLAY CL A19/1014,27-0,83-5,5015,4414,041.240.121
 SCPH/SCPHARMACEUTICALS19/108,880,080,919,058,7943.226
 WORX/SCWORX ORD19/101,4500-0,0200-1,361,52001,4200328.558
 SCYX/SCYNEXIS INC19/105,00-0,12-2,345,254,98168.740
 /SCYNEXIS INC20/076,94-----
 SEAC/SEACHANGE INTL.19/100,81-0,05-5,970,850,80243.799
 SBCF/SEACOAST BANKING19/1019,52-0,35-1,7620,2019,46144.779
 STX/SEAGATE TECHNOLOG19/1052,150,711,3853,0051,383.682.585
 SGEN/SEAGEN ORD19/10198,22-2,71-1,35202,14194,48695.633
 /SEANERGY MARITIME2/072,12-----
 SHIP/SEANERGY MARITIME19/100,455-0,022-4,690,4700,4511.833.205
 /SEANERGY MARITIME22/034,19-----
 EYES/SECOND SIGHT MEDI19/100,870,011,740,880,81153.599
 SECO/SECOO HOLDING LTD19/102,760,020,732,782,70122.059
 SCWX/SECUREWORKS CORP19/1011,58-0,12-1,0312,2011,5354.382
 SNFCA/SECURITY NATL FIN19/107,20-0,03-0,417,377,1510.030
 SEEL/SEELOS THERAPEUTI19/100,83-0,05-5,960,880,82592.923
 SEIC/SEI INVESTMENTS19/1056,290,601,0857,0055,93553.915
 VTWO/SEL 2000 INDEX19/10129,59-1,54-1,17132,27129,2665.774
 SELB/SELECTA BIOSCIENC19/102,28-0,21-8,432,592,223.299.907
 SLS/SELLAS LIFE SCIEN19/102,58-0,02-0,772,722,5765.863
 /SELLAS LIFE SCIEN11/115,6500-----
 LEDS/SEMILEDS CORP19/103,070,113,723,182,97115.051
 SMTC/SEMTECH CORP19/1056,30-0,05-0,0957,1255,95284.929
 SNCA/SENECA BIOPHARMA19/100,660,000,570,680,64140.488
 SENEA/SENECA FOODS CORP19/1042,110,400,9642,4541,4621.862
 /SENESTECH INC19/101,73-0,10-5,461,831,7027.933
 AIHS/SENMIAO TECHNOLOG19/101,41000,623079,161,50000,844953.065.319
 SQBG/SEQUENTIAL BRANDS19/105,1700-0,1100-2,085,47385,170014.805
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC19/1032,60-1,45-4,2634,9232,09406.337
 SVC/SERVICE PROPERTIE19/107,79-0,01-0,138,107,67916.729
 SREV/SERVICESOURCE INT19/101,42-0,04-2,741,471,4259.456
 SESN/SESEN BIO19/101,12-0,01-0,881,171,101.659.970
 SGBX/SG BLOCKS INC19/102,57-0,16-5,862,842,462.977.571
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SHSP/SHARPSPRING INC19/1010,660,141,3310,9910,6016.846
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO19/1044,70-0,91-2,0046,1444,5281.305
 /SHIFTPIXY INC12/056,64-----
 PIXY/SHIFTPIXY INC19/102,4200-0,1500-5,842,59002,38001.334.550
 /SHINECO18/083,3350-----
 TYHT/SHINECO19/102,830,134,813,372,70377.878
 SWAV/SHOCKWAVE MEDICAL19/1077,37-0,85-1,0979,7476,29339.124
 SCVL/SHOE CARNIVAL INC19/1033,23-0,36-1,0734,5333,1140.691
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP19/1082,87-0,06-0,0782,9282,851.811.993
 SSTI/SHOTSPOTTER INC19/1031,920,180,5733,1931,5631.688
 VGSH/SHRT TRM TREASURY19/1062,04-0,01-0,0262,0462,03931.622
 /SHUTTERFLY INC24/0950,97-----
 SIEN/SIENTRA INC19/104,230,071,684,364,16465.352
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I19/1012,22-0,02-0,1612,3512,0212.113
 SWIR/SIERRA WIREL19/1011,820,000,000,000,000
 SIFY/SIFY LTD19/101,260,075,881,271,1870.706
 SGLB/SIGMA LABS ORD19/102,640,2510,462,742,39483.413
 SGMA/SIGMATRON INTERNA19/103,690,051,374,203,65247.463
 SBNY/SIGNATURE BANK19/1085,92-0,87-1,0088,0785,68693.765
 SLGN/SILGAN HOLDINGS I19/1038,60-1,09-2,7539,8738,46465.363
 SILC/SILICOM LIMITED19/1035,08-0,65-1,8235,7334,885.724
 SLAB/SILICON LABORA19/10104,65-0,27-0,26106,60104,53247.476
 SIMO/SILICON MOTION TE19/1040,99-1,41-3,3343,5940,83417.891
 SILK/SILK ROAD MEDICAL19/1064,67-0,76-1,1667,2364,46166.729
 SSRM/SILVER STANDARD R19/1019,240,000,000,000,000
 SLP/SIMULATIONS PLUS19/1069,84-2,44-3,3873,9269,33221.018
 SINA/SINA CORP19/1042,620,020,0542,6942,56818.147
 SBGI/SINCLAIR19/1017,84-0,56-3,0418,5017,75975.973
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE19/101,900,010,531,961,84905.336
 /SINTX TECHNOLOGIE30/072,7500-----
 SIRI/SIRIUS XM HOLDING19/105,73-0,11-1,885,895,7221.274.326
 SKUL/SKULLCANDY INC3/106,35-----
 SKYW/SKYWEST INC19/1030,650,160,5231,6230,20381.520
 SWKS/SKYWORKS SOLUTION19/10151,14-2,01-1,31156,98150,381.155.056
 SNBR/SLEEP NUMBER CORP19/1063,810,661,0565,4462,46663.165
 SLM/SLM CORP19/109,450,040,439,649,403.025.407
 SGH/SMART GLOBAL HDGS19/1025,430,050,2027,4525,22354.666
 SND/SMART SAND INC19/101,31-0,02-1,501,371,31203.478
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB19/1011,07-0,85-7,1312,1811,025.645.867
 SWBI/SMITH WESSON BRAN19/1016,860,181,0517,5916,802.968.237
 SMTX/SMTC CORPORATION19/103,60-0,01-0,283,633,54249.150
 SY/SO YOUNG INTERNAT19/1012,80-0,14-1,0813,7812,65678.182
 SRAX/SOCIAL REALITY19/102,32-0,09-3,732,402,2821.180
 SCKTD/SOCKET MOBILE INC21/063,91-----
 /SODASTREAM4/12143,68-----
 SOHU/SOHU.COM ADR19/1018,26-0,59-3,1318,8518,10269.489
 SLGL/SOL GEL TECHNOLOG19/108,12-0,08-0,988,338,108.617
 SLRC/SOLAR CAPITAL19/1016,06-0,28-1,7116,4216,0096.657
 SEDG/SOLAREDGE TECHNOL19/10309,107,082,34316,78300,721.160.599
 SLNO/SOLENO THERAPEUTI19/101,87-0,09-4,591,991,86264.689
 SLDB/SOLID BIOSCIENCES19/103,72-0,06-1,593,963,70513.781
 SNGX/SOLIGENIX INC19/101,72-0,07-3,911,801,72135.822
 SOLY/SOLITON ORD19/108,760,708,689,497,98949.614
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE19/100,60000,01001,690,63490,5900883.615
 SONN/SONNET BIOTHERAPE19/102,7100-0,0200-0,732,81002,7000420.822
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT19/107,8100-0,2290-2,858,14007,80009.723
 SONO/SONOS INC19/1014,50-0,32-2,1915,0114,411.574.879
 SRNE/SORRENTO THERAPEU19/108,89-0,41-4,419,498,8812.904.756
 SOHO/SOTHERLY HOTELS I19/101,65-0,05-2,941,731,6563.660
 SBSI/SOUTHSIDE BANCSHA19/1025,50-0,19-0,7425,9625,4462.825
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC19/100,8099-0,0001-0,010,81000,780269.401
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD19/1021,270,472,2621,5220,89433.143
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE19/103,78-0,29-7,134,173,773.061.440
 SPRO/SPERO THERAPEUTIC19/1013,040,040,3113,4512,90230.702
 /SPHERE12/072,9700-----
 /SPHERE 3D CORP21/114,20-----
 ANY/SPHERE 3D CORP19/101,680,000,000,000,000
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD19/112,3300-----
 /SPI ENERGY CO LTD27/100,1275-----
 SPI/SPI ENERGY CO LTD19/109,220,434,899,378,201.878.693
 SPLK/SPLUNK INC19/10207,220,020,01211,11205,601.415.163
 SPOK/SPOK HOLDINGS ORD19/109,38-0,33-3,409,709,3555.993
 SPWH/SPORTSMAN:S19/1016,50-0,22-1,3217,2916,41777.682
 SBPH/SPRING BANK PHARM19/101,40000,00780,561,40001,340019.280
 SPT/SPROUT SOCIAL INC19/1048,54-1,75-3,4850,9948,37403.440
 SFM/SPROUTS FARMERS19/1021,38-0,50-2,2622,0521,311.801.408
 SPSC/SPS COMMERCE INC19/1086,46-0,83-0,9588,4386,14113.876
 SSNC/SS&C TECHNOLOGIES19/1064,11-0,42-0,6565,4263,99541.405
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO19/1067,637,2311,9768,5560,311.243.857
 STAF/STAFFING 360 SOL19/101,31-0,04-2,961,451,252.627.267
 STMP/STAMPS.COM INC19/10261,13-6,17-2,31270,62260,32220.318
 SBLK/STAR BULK CARRIER19/106,850,152,246,896,59341.123
 SBUX/STARBUCKS US19/1087,60-0,92-1,0489,5787,365.069.089
 /STEADYMED LTD29/084,72-----
 STCN/STEEL CONNECT19/100,60-0,00-0,410,620,6073.423
 STLD/STEEL DYNAMICof19/1033,12-0,27-0,8134,3633,081.552.769
 /STELLAR BIOTECHNO7/061,05-----
 SRCL/STERICYCLE INC19/1066,290,050,0867,6065,54367.135
 STRL/STERLING CONSTRUC19/1016,450,000,0017,8216,32712.300
 SHOO/STEVEN MADDEN LTD19/1022,660,090,4023,3522,571.044.844
 SFIX/STITCH FIX INC19/1033,671,083,3134,2132,631.876.773
 STOK/STOKE THERAPEUTIC19/1037,5000-1,8200-4,6339,840037,1800105.142
 STNE/STONECO LTD19/1057,08-0,82-1,4260,0456,751.778.443
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN19/101,27000,04003,251,28001,230030.809
 SSYS/STRATASYS LTD19/1014,41-0,06-0,4114,7914,39673.392
 /STRAYER EDUCATI I19/1097,891,161,2098,9695,77139.366
 SBBP/STRONGBRIDGE BIOP19/102,1600-0,0700-3,142,30502,1500332.026
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC19/1022,201,507,2224,0020,7325.739
 SMMT/SUMMIT THERAPEUT19/103,47-0,03-0,863,613,4160.582
 WISA/SUMMIT WIRELESS19/102,33000,20009,392,34002,1500329.331
 SUMO/SUMO LOGIC ORD19/1021,43-0,62-2,8122,4021,35835.839
 SNDE/SUNDANCE ENERGY19/102,15-0,08-3,592,202,1050.536
 SNDL/SUNDIAL GROWERS19/100,190,000,000,000,0031.340
 /SUNESIS PHARMA9/091,36-----
 SNSS/SUNESIS PHARMA19/101,34-0,06-4,291,391,32312.636
 STKL/SUNOPTA INC19/107,890,000,000,000,000
 SPWR/SUNPOWER CORP19/1017,520,553,2419,3816,7918.540.315
 RUN/SUNRUN19/1062,38-0,01-0,0264,6861,315.371.988
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS19/103,07-0,09-2,853,223,002.671.768
 SLGG/SUPER LEAGUE GAMI19/101,7000-0,0900-5,031,82001,6700512.654
 SPCB/SUPERCOM LTD19/100,84-0,01-1,170,860,8261.428
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM19/1026,12-1,14-4,1828,5825,8483.419
 SUPN/SUPERNUS PHARMACE19/1020,04-0,35-1,7220,4919,95282.894
 /SUPPORT.COM INC23/012,3200-----
 SPRT/SUPPORT.COM INC19/102,21-0,14-5,962,452,17393.234
 SURF/SURFACE ONCOLOGY19/108,41-1,01-10,729,508,32851.503
 SGRY/SURGERY19/1022,57-1,07-4,5324,4422,53394.179
 SRDX/SURMODICS INC19/1040,70-0,97-2,3344,3540,5626.199
 SSSS/SURO CAPITAL ORD19/108,16-0,26-3,098,558,12463.755
 SIVB/SVB FINANCIAL19/10270,63-2,58-0,94278,78270,07182.586
 SVMK/SVMK INC19/1023,480,170,7323,7923,19377.997
 SYBT/SY BANCORP INC19/1036,4900-0,2500-0,6837,330036,140062.909
 SYNC/SYNACOR INC19/101,51-0,03-1,951,571,5015.960
 SYNL/SYNALLOY CORP19/104,01-0,09-2,204,243,9631.304
 SYNA/SYNAPTICS19/1080,910,010,0183,4780,31210.309
 SNCR/SYNCHRONOSS TECHN19/103,10-0,13-4,023,273,08207.906
 SNDX/SYNDAX PHARMACEUT19/1017,28-0,32-1,8218,2416,951.567.084
 SYNH/SYNEOS HEALTH INC19/1059,70-1,05-1,7361,0859,29623.060
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC19/102,020,010,502,072,0074.533
 SNPS/SYNOPSYS19/10224,37-2,11-0,93230,12223,67442.654
 SYPR/SYPRIS SOLUTIONS19/101,20-0,01-0,831,261,18382.271
 SYRS/SYROS PHARMACEUTI19/108,440,040,488,888,33329.007
 SYRX/SYSOREX GLOBAL HO28/020,235-----