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 GROWTH19/04122,210,640,53122,83121,20191.322
 PSCT/S&P SC INF TECH19/0442,42-0,32-0,7542,8542,276.540
 PSCE/S&P SMLLCAP ENERG19/0455,160,731,3455,2854,266.576
 SBRA/SABRA HEALTH CARE19/0413,660,231,7113,6613,401.914.874
 SABR/SABRE ORD19/042,48-0,09-3,502,612,463.533.987
 SDOT/SADOT GROUP INC19/040,270,015,230,280,26116.071
 /SAEXPLORATION HLD18/095,98-----
 SGD/SAFE AND GREEN DE19/040,700,0710,620,710,6187.900
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE19/0481,983,113,9482,1478,5968.241
 SHOT/SAFETY SHOT ORD19/041,84-0,18-8,912,041,761.045.442
 SAGE/SAGE THERAPEUTICS19/0413,330,292,2613,6112,931.257.636
 SAIA/SAIA ORD19/04517,51-5,02-0,96528,31514,19246.122
 SLRX/SALARIUS PHARMA19/040,493100,008301,710,519500,481206.215
 SANA/SANA BIOTECHNOLOG19/047,61-0,12-1,557,847,253.377.599
 SGMO/SANGAMO BIOSCIENC19/040,510,035,440,530,471.034.430
 SANM/SANMINA CORP19/0457,79-0,43-0,7458,8057,66407.402
 SNY/SANOFI ADR19/0446,300,912,0046,7345,793.253.970
 /SANYO INDUSTRIES6/023.155,00-----
 SPNS/SAPIENS INT ORDof19/0430,04-0,13-0,4330,3429,78177.260
 SRPT/SAREPTA THERAPEUT19/04115,62-0,93-0,80117,74114,37641.078
 SATL/SATELLOGIC CL A19/041,230,054,241,281,1651.731
 SVRA/SAVARA INC19/044,810,020,424,834,63875.821
 SBAC/SBA COMMUNICATION19/04196,060,110,06196,78194,90661.713
 SCSC/SCANSOURCE INC19/0441,380,882,1741,3940,21208.318
 RDUS/SCHNITZER STEELL19/0418,41-0,30-1,6018,7218,27218.330
 SCHL/SCHOLASTIC CORP19/0435,680,852,4435,7334,65100.786
 SDGR/SCHRODINGER INC19/0424,29-0,05-0,2124,5923,94603.988
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SAIC/SCIENCE APPLICATI19/04124,941,761,43125,87122,90317.573
 SJ/SCIENJOY HOLDING19/040,83-0,13-13,400,960,73123.047
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCLX/SCILEX HOLDING CO19/040,8978-0,0022-0,240,96360,80022.097.824
 SCNI/SCINAI IMMUNOTHER19/040,46600,01002,190,46600,440014.783
 SPRC/SCISPARC ORD19/041,23-0,06-4,651,281,20153.624
 SCPH/SCPHARMACEUTICALS19/044,560,051,114,624,41166.591
 WORX/SCWORX ORD19/042,19-0,16-6,812,332,0620.477
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC19/041,440,042,491,471,39130.980
 /SEACHANGE INTL.23/058,75-----
 SBCF/SEACOAST BANKING19/0422,790,321,4222,9522,33857.329
 STX/SEAGATE TECHNOLOG19/0482,46-0,98-1,1784,2982,312.882.720
 LAES/SEALSQ ORD19/041,03-0,04-3,741,071,02201.742
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME19/049,310-0,240-2,519,6609,260251.860
 /SEANERGY MARITIME17/025,27-----
 /SEANERGY MARITIME2/072,12-----
 /SEAPORT GLOBAL AC22/1012,00-----
 ICU/SEASTAR MEDICAL H19/040,4050-0,1350-25,000,50890,38007.401.427
 /SECOO HOLDING LTD29/111,60-----
 SECO/SECOO HOLDING LTD19/040,41200,01694,280,43170,3700359.370
 SCWX/SECUREWORKS CORP19/045,990,050,846,145,8120.174
 SNFCA/SECURITY NATL FIN19/046,620,000,006,666,5233.053
 SEEL/SEELOS THERAPEUTI19/040,33-0,00-1,040,360,33283.994
 SEER/SEER CL A ORD19/041,66-0,09-5,141,771,64669.176
 SEIC/SEI INVESTMENTS19/0466,130,120,1866,5065,69718.796
 VTWO/SEL 2000 INDEX19/0478,080,130,1778,5877,353.129.617
 SLNA/SELINA HOSPITALIT19/040,07-0,00-1,150,070,066.080.747
 SLS/SELLAS LIFE SCIEN19/041,540,021,321,571,471.793.921
 LEDS/SEMILEDS CORP19/041,560,010,651,641,5417.939
 SMLR/SEMLER SCIENTIFIC19/0425,730,281,1026,3125,2551.130
 SMTC/SEMTECH CORP19/0431,05-1,00-3,1232,3230,532.673.707
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP19/0457,811,031,8157,8156,3928.412
 /SENMIAO TECHNOLOG7/041,62-----
 AIHS/SENMIAO TECHNOLOG19/040,85-0,05-5,560,900,825.464
 SNT/SENSTAR TECHNOLOG19/041,440,032,131,461,30108.699
 SNTG/SENTAGE HOLDINGS19/041,96-0,08-3,922,021,9117.832
 /SEQUENTIAL BRANDS28/076,7900-----
 /SEQUENTIAL BRANDS8/096,24-----
 MCRB/SERES THERAPEUTIC19/040,56-0,02-4,160,610,543.670.461
 SVC/SERVICE PROPERTIE19/045,98-0,16-2,616,035,921.086.457
 /SERVICESOURCE INT20/071,50-----
 SGBX/SG BLOCKS INC19/040,150,000,650,160,15136.099
 /SG BLOCKS INC7/022,96-----
 SBET/SHARPLINK GAMING18/041,24-0,07-5,341,311,247.395
 SHEN/SHENANDOAH TELECO19/0414,690,241,6614,7314,35184.495
 /SHIFT TECHNOLOGIE9/031,3600-----
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY INC19/041,71-0,15-8,061,921,65169.666
 /SHINECO16/021,4750-----
 SISI/SHINECO19/040,69-0,03-3,890,760,68194.914
 SHLS/SHOALS TECHNOLOGI19/048,290,080,978,388,064.971.725
 SWAV/SHOCKWAVE MEDICAL19/04329,001,480,45329,80327,381.290.203
 SCVL/SHOE CARNIVAL INC19/0433,150,692,1333,1732,2190.495
 VCSH/SHORT TERM CORP19/0476,430,030,0476,5076,422.602.736
 SSTI/SHOTSPOTTER INC19/0413,33-0,04-0,3013,6413,0473.410
 VGSH/SHRT TRM TREASURY19/0457,660,030,0557,6757,651.439.368
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC19/0415,420,120,7815,7015,14587.572
 /SIDUS SPACE CL A21/124,03-----
 SIDU/SIDUS SPACE INC19/043,3800-0,3400-9,143,68003,360081.615
 SIEB/SIEBERT FINANCIAL19/042,10-0,04-1,872,192,0010.823
 /SIERRA ONCOLOGY24/0112,75-----
 SIFY/SIFY LTD19/041,230,000,001,271,2217.903
 SIGA/SIGA TECHNOLOGIES19/048,340,111,348,388,01617.098
 SGHT/SIGHT SCIENCES OR19/045,13-0,11-2,105,455,00134.675
 SGML/SIGMA LITHIUM COR19/0413,35-0,06-0,4513,5513,01674.664
 SGMA/SIGMATRON INTERNA19/043,95-0,02-0,504,073,9329.878
 SILC/SILICOM LIMITED19/0415,460,171,1115,5115,4012.017
 SLAB/SILICON LABORA19/04115,19-2,31-1,97117,67113,10516.511
 SIMO/SILICON MOTION TE19/0471,84-1,46-1,9973,8971,44396.865
 SILK/SILK ROAD MEDICAL19/0417,32-0,10-0,5717,8317,09372.994
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R19/045,340,203,895,445,094.404.209
 SSNT/SILVERSUN TECHNOL19/0413,17-0,63-4,5713,8513,0343.652
 SLP/SIMULATIONS PLUS19/0445,160,751,6945,3944,2699.072
 SBGI/SINCLAIR19/0412,350,252,0712,4412,08345.434
 MICS/SINGING MACHINE19/040,74-0,04-5,140,780,703.002
 SGLY/SINGULARITY FUTUR19/044,770,368,164,784,636.241
 SVA/SINOVAC BIOTECH Lof22/026,47-----
 SINT/SINTX TECHNOLOGIE19/040,04180,00184,500,04660,0340107.172.297
 BLCN/SIREN NASDAQ NEXG19/0425,250,642,6025,7324,535.090
 SIRI/SIRIUS XM HOLDING19/043,090,030,983,123,0416.826.104
 SITM/SITIME CORP19/0473,4400-1,0300-1,3874,385072,7700211.425
 SYTA/SIYATA MOBILE INC19/042,59-0,12-4,432,852,4535.382
 /SIYATA MOBILE INC9/083,60-----
 EDTK/SKILLFUL CRAFTSMA19/040,91-0,02-2,410,920,9117.522
 SKIL/SKILLSOFT CORP19/045,34-0,13-2,385,555,1270.598
 SKYT/SKYWATER TECH19/048,39-0,24-2,788,758,25283.422
 SKYW/SKYWEST INC19/0469,131,101,6269,7567,75490.918
 SWKS/SKYWORKS SOLUTION19/0496,11-1,51-1,5597,8195,652.632.961
 SKYX/SKYX PLATFORMS OR19/040,88-0,03-3,000,910,72523.839
 SNBR/SLEEP NUMBER CORP19/0413,610,332,4814,0013,15421.525
 SLM/SLM CORP19/0421,090,311,4921,2120,791.211.130
 SGH/SMART GLOBAL HDGS19/0416,92-0,80-4,5118,1316,801.416.554
 SND/SMART SAND INC19/041,98-0,02-1,002,021,9686.878
 FUELD/SMF ENERGY CORP5/030,14-----
 SMSI/SMITH MICRO SOFTW19/042,08-0,14-6,522,372,07324.385
 SWBI/SMITH WESSON BRAN19/0416,910,120,7116,9816,69232.395
 SMX/SMX SECURITY MATT19/040,170,002,300,180,16602.825
 /SMX SECURITY MATT18/080,11-----
 SY/SO YOUNG INTERNAT19/041,16-0,04-3,331,221,0943.681
 SOBR/SOBR SAFE ORD19/040,260,001,760,300,2677.626
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S19/042,04-0,36-15,002,451,97783.306
 /SOCIAL CAPITAL SU19/0814,07-----
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO5/041,10-----
 SOPA/SOCIETY PASS INC19/040,120,000,250,130,1257.972
 SCKT/SOCKET MOBILE INC19/041,030,010,981,081,026.902
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES19/047,11-0,02-0,287,287,0536.485.439
 SOHU/SOHU.COM ADR19/0410,970,060,5511,0910,7018.412
 SLGL/SOL GEL TECHNOLOG19/040,940,044,431,000,8911.957
 SLRC/SOLAR CAPITAL19/0415,130,151,0015,1414,95115.699
 SEDG/SOLAREDGE TECHNOL19/0455,80-1,59-2,7758,3555,372.366.960
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI19/0437,500,350,9437,9036,61191.088
 SLDB/SOLID BIOSCIENCES19/048,7000-0,5600-6,059,33508,6600113.857
 SLDP/SOLID POWER CL A19/041,640,063,801,651,542.125.065
 STI/SOLIDION TECHNOLO19/041,40-0,10-6,671,531,36300.910
 /SOLIGENIX INC13/025,80-----
 SNGX/SOLIGENIX INC19/040,4310-0,0043-0,990,44100,38721.006.274
 SLNH/SOLUNA HOLDINGS O19/042,210,073,032,252,10111.510
 SOND/SONDER HOLDINGS C19/044,11-0,83-16,894,794,1139.959
 SONM/SONIM TECHNOLOGIE19/040,48-0,02-4,460,510,4841.832
 /SONNET BIOTHERAPE20/091,5100-----
 /SONNET BIOTHERAPE1/094,67-----
 SONN/SONNET BIOTHERAPE19/041,82000,05002,821,89001,770022.032
 SNOA/SONOMA PHARMACEUT19/040,1500-0,0066-4,210,15970,1480166.077
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC19/0416,910,040,2417,0816,70988.868
 SHC/SOTERA HEALTH COM19/0410,950,050,4610,9610,74946.395
 SOHO/SOTHERLY HOTELS I19/041,18-0,02-1,671,271,1816.474
 SOGP/SOUND GROUP INC19/043,13-0,32-9,283,493,1343.159
 SOUN/SOUNDHOUND AI INC19/043,55-0,28-7,313,893,5121.488.589
 SBSI/SOUTHSIDE BANCSHA19/0428,180,963,5328,2327,0897.672
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC19/041,760,021,151,781,7188.217
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD19/0419,670,452,3419,8419,24288.785
 SPRO/SPERO THERAPEUTIC19/041,40-0,07-4,761,541,40378.240
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP19/041,090,000,001,131,07230.866
 /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 LTD19/040,48-0,01-2,340,510,4787.060
 SPOK/SPOK HOLDINGS ORD19/0415,010,120,8115,1414,8098.391
 SRAD/SPORTRADAR GROUP19/049,66-0,04-0,369,799,57255.822
 SPWH/SPORTSMAN:S19/043,200,144,583,213,03245.229
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA19/0440,10-2,37-5,5843,8038,901.413.515
 SPT/SPROUT SOCIAL INC19/0450,98-1,76-3,3452,7550,30574.912
 SFM/SPROUTS FARMERS19/0465,152,053,2565,2063,161.366.510
 SPRB/SPRUCE BIOSCIENCE19/040,7004-0,0006-0,090,71120,6873627.642
 SPSC/SPS COMMERCE INC19/04165,492,361,45166,37162,54251.220
 SYRE/SPYRE THERAPEUTIC19/0432,41-3,17-8,9135,4031,97394.618
 SRM/SRM ENTERTAINMENT19/041,37-0,04-2,841,561,3461.076
 SSNC/SS&C TECHNOLOGIES19/0460,820,350,5860,8960,201.029.967
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO19/0446,39-0,38-0,8147,3346,00396.851
 /STAFFING 36028/065,78-----
 STAF/STAFFING 36019/040,2910-0,0289-9,030,31730,285577.888
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 LAB/STANDARD BIOTOOLS19/042,52-0,02-0,792,602,482.749.409
 SBLK/STAR BULK CARRIER19/0423,03-0,46-1,9623,6322,941.117.124
 STRR/STAR EQUITY HOLDI19/040,860,011,470,890,868.957
 /STARBOARD VALUE29/079,55-----
 STBX/STARBOX GROUP HOL19/040,191-0,018-8,550,2140,190179.518
 SBUX/STARBUCKS US19/0487,610,460,5388,0887,1211.635.228
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS19/044,430,000,004,544,432.827
 /STEEL CONNECT28/067,94-----
 STCN/STEEL CONNECT ORD19/0410,820,292,7811,6510,4117.652
 STLD/STEEL DYNAMIC19/04136,900,830,61137,98135,65982.969
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C19/0435,34-0,48-1,3436,1134,97635.866
 SRCL/STERICYCLE INC19/0449,911,042,1349,9148,81444.564
 STRL/STERLING CONSTRUC19/0496,56-1,76-1,7999,2994,59320.207
 SHOO/STEVEN MADDEN LTD19/0439,120,571,4839,3138,44606.606
 SFIX/STITCH FIX INC19/042,14-0,05-2,282,242,121.559.114
 STOK/STOKE THERAPEUTIC19/0412,05000,40003,4312,200011,50001.011.845
 STNE/STONECO LTD19/0415,300,040,2615,5315,127.159.533
 SWAG/STRAN COMPANY ORD19/041,220,010,831,301,214.698
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN19/040,550,012,330,590,5375.112
 SSYS/STRATASYS LTD19/0410,030,100,9610,109,87521.729
 STRA/STRATEGIC EDUC19/0498,110,000,0099,8197,6198.971
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA19/042,69000,00000,003,18002,6200634.099
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT19/043,50-0,01-0,283,553,341.726.671
 SNCY/SUN COUNTRY AIRLI19/0414,870,140,9515,0414,60319.975
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I19/041,870,042,191,901,813.167.289
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC19/045,960,061,026,005,85521.390
 SPWR/SUNPOWER CORP19/042,21-0,05-2,212,262,176.340.835
 RUN/SUNRUN19/0410,250,141,3810,319,9714.366.283
 /SUNWORKS14/020,06-----
 /SUNWORKS4/092,55-----
 SLE/SUPER LEAGUE ENTE19/041,39-0,07-4,791,461,3515.733
 SMCI/SUPER MICRO COMPU19/04713,65-214,83-23,14890,83710,9517.091.061
 SPCB/SUPERCOM LTD19/040,22-0,02-8,330,280,2213.534.926
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM19/0416,580,090,5516,6916,3435.179
 SUPN/SUPERNUS PHARMACE19/0429,400,531,8429,5328,67361.633
 /SUPPORT.COM INC23/012,3200-----
 SGRY/SURGERY19/0423,830,411,7524,2923,351.591.907
 SRDX/SURMODICS INC19/0426,490,100,3827,0926,2254.909
 SSSS/SURO CAPITAL ORD19/043,86-0,01-0,263,943,8437.295
 STRO/SUTRO BIOPHARMA I19/043,630-0,140-3,713,8003,550515.594
 SYBT/SY BANCORP INC19/0445,292,315,3745,3042,78100.947
 SYM/SYMBOTIC CL A ORD19/0439,73-0,36-0,9040,7039,211.166.865
 SYNA/SYNAPTICS19/0481,04-0,65-0,8082,0180,22224.675
 SNPX/SYNAPTOGENIX ORD19/044,33-0,33-7,084,714,2529.860
 SNCR/SYNCHRONOSS TECHN19/046,31-0,11-1,716,716,3034.056
 SNDX/SYNDAX PHARMACEUT19/0420,800,311,5121,1220,36853.546
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC19/041,870,042,191,891,7854.373
 SNPS/SYNOPSYS19/04510,71-9,00-1,73522,62508,191.191.525
 SYPR/SYPRIS SOLUTIONS19/041,57-0,04-2,481,621,5737.802
 SYRS/SYROS PHARMACEUTI19/044,54-0,18-3,814,724,40262.896
 /SYROS PHARMACEUTI20/096,19-----
 SYRX/SYSOREX GLOBAL HO28/020,235-----