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 GROWTH19:18167,541,831,10167,54165,2040.482
 PSCT/S&P SC INF TECH19:0185,200,420,5085,4484,815.745
 PSCE/S&P SMLLCAP ENERG19:063,640,154,303,673,4844.467
 SBRA/SABRA HEALTH CAREof19:2014,440,282,0114,4914,03753.394
 SABR/SABRE ORD19:197,590,091,207,757,363.632.310
 SAEX/SAEXPLORATION HLD18:481,580,000,001,611,5531.889
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD19:181,310,010,771,341,28687.499
 SAFT/SAFETY INSURANCE19:1976,060,730,9777,2274,4218.477
 SAGE/SAGE THERAPEUTICS19:1935,00-0,23-0,6535,7034,70556.795
 SAIA/SAIA ORD19:20112,000,250,22112,30109,41170.844
 SLRX/SALARIUS PHARMA19:201,180,1211,321,701,065.052.149
 SAFM/SANDERSON FARMS I19:19129,322,001,57129,32126,02138.283
 SGMO/SANGAMO BIOSCIENC19:1911,68-0,14-1,2311,8911,35903.231
 SANM/SANMINA CORP19:1927,380,531,9727,4327,00143.626
 SNY/SANOFI ADR19:1949,47-0,02-0,0449,7449,212.061.865
 SPNS/SAPIENS INT ORD19:1623,30-0,32-1,3524,0022,9689.866
 SRPT/SAREPTA THERAPEUT19:18151,651,891,26152,11147,25289.683
 SVRA/SAVARA INC19:192,4800,0602,482,5002,41063.378
 SBAC/SBA COMMUNICATION19:19316,97-0,71-0,22319,98314,15235.890
 SCSC/SCANSOURCE INC19:1825,190,652,6525,3524,2719.374
 SCHN/SCHNITZER STEELL19:1916,250,231,4416,4016,0463.148
 SCHL/SCHOLASTIC CORP19:1030,220,541,8230,4329,8818.927
 SDGR/SCHRODINGER INC19:1768,75-0,85-1,2271,9367,77419.813
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCICLONE PHARMACE13/1011,15-----
 SGMS/SCIENTIFIC GAMES19:1916,11-0,09-0,5716,5315,81530.082
 SCPL/SCIPLAY CL A19:1914,23-0,34-2,3314,7513,76307.500
 SCPH/SCPHARMACEUTICALS19:178,47-0,18-2,088,798,3463.999
 SCYX/SCYNEXIS INC19:190,81-0,01-0,940,850,80987.538
 SEAC/SEACHANGE INTL.19:171,870,021,081,901,81177.589
 SBCF/SEACOAST BANKING19:1621,870,190,8822,0721,3852.931
 STX/SEAGATE TECHNOLOG19:1951,84-0,30-0,5852,1251,171.327.861
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME19:190,13-0,00-2,190,130,1224.644.909
 SGEN/SEATTLE GENETICS19:19158,60-0,42-0,26159,77156,26465.304
 EYES/SECOND SIGHT MEDI19:190,99-0,02-1,741,020,95521.484
 SECO/SECOO HOLDING LTD19:192,21-0,04-1,782,262,11230.084
 SCWX/SECUREWORKS CORP19:1713,73-0,05-0,3614,0413,1181.263
 SNFCA/SECURITY NATL FIN19:096,500,203,106,586,309.714
 SEEL/SEELOS THERAPEUTI19:181,12-0,06-5,081,201,10702.835
 SEIC/SEI INVESTMENTS19:1955,500,821,5055,6554,82227.239
 VTWO/SEL 2000 INDEX19:17114,061,110,98114,12112,4748.495
 SELB/SELECTA BIOSCIENC19:193,880,020,523,903,76259.806
 SLS/SELLAS LIFE SCIEN19:163,430,030,883,483,3171.246
 /SELLAS LIFE SCIEN11/115,6500-----
 LEDS/SEMILEDS CORP19:132,930,041,383,042,8628.067
 SMTC/SEMTECH CORP19:2052,56-0,02-0,0553,2651,52195.016
 SNCA/SENECA BIOPHARMA19:190,89-0,03-2,970,930,88448.728
 SENEA/SENECA FOODS CORP19:0036,33-0,12-0,3336,9035,0119.297
 /SENESTECH INC19:192,080,126,412,101,90232.478
 MCRB/SERES THERAPEUTIC19:195,290,163,125,294,62278.450
 SVC/SERVICE PROPERTIE19:197,690,395,347,887,531.252.978
 SREV/SERVICESOURCE INT19:191,750,127,361,791,62120.310
 SESN/SESEN BIO19:190,77-0,04-4,440,800,71786.793
 SGBX/SG BLOCKS INC19:132,49-0,07-2,682,592,44310.366
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SHSP/SHARPSPRING INC19:178,94-0,56-5,899,518,9223.865
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO19:1953,030,260,4953,1551,4553.958
 PIXY/SHIFTPIXY INC19:185,4400-0,0800-1,455,60005,2200472.907
 /SHIFTPIXY INC12/056,64-----
 SHLO/SHILOH INDUSTRIES19:151,340,1412,081,361,21579.276
 TYHT/SHINECO19:080,43300,01313,120,43500,415252.238
 SWAV/SHOCKWAVE MEDICAL19:1943,72-0,60-1,3544,5843,2885.678
 SCVL/SHOE CARNIVAL INC19:1927,000,993,8127,0026,2120.433
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP19:1982,060,010,0182,0882,021.730.321
 SSTI/SHOTSPOTTER INC19:1824,10-1,29-5,0826,2223,38155.844
 VGSH/SHRT TRM TREASURY19:2062,17-0,01-0,0262,1962,17586.643
 /SHUTTERFLY INC24/0950,97-----
 SIEN/SIENTRA INC19:183,68-0,19-4,873,893,57712.718
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I19:1313,81-0,22-1,5714,2613,774.981
 SWIR/SIERRA WIREL19:169,370,333,659,428,75111.015
 SIFY/SIFY LTD18:580,920,000,020,940,9033.479
 SIGM/SIGMA DESIGNS INC24/080,24-----
 SGLB/SIGMA LABS ORD19:172,67-0,02-0,872,712,60215.386
 SGMA/SIGMATRON INTERNA15:503,06-0,10-3,013,303,063.927
 SBNY/SIGNATURE BANK19:20105,580,740,71106,83104,47131.157
 SLGN/SILGAN HOLDINGS I19:1932,83-0,36-1,0833,1732,54355.462
 SILC/SILICOM LIMITED19:1434,321,023,0634,3333,417.123
 SLAB/SILICON LABORA19:1994,122,202,3994,3091,88171.672
 SIMO/SILICON MOTION TE19:1944,400,330,7544,9143,89141.429
 SILK/SILK ROAD MEDICAL19:2038,89-0,06-0,1539,1337,15117.048
 SSRM/SILVER STANDARD R19:1919,04-1,48-7,1920,6018,961.427.835
 SLP/SIMULATIONS PLUS19:1551,53-0,47-0,9052,3150,20113.428
 SINA/SINA CORP19:1932,090,160,5032,7431,74395.697
 SBGI/SINCLAIR19:1919,950,643,3420,4219,60774.122
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE19:160,720,023,000,780,691.812.228
 SIRI/SIRIUS XM HOLDINGof19:206,020,050,846,055,9317.437.581
 SKUL/SKULLCANDY INC3/106,35-----
 SKYW/SKYWEST INC19:2033,850,802,4234,3733,35185.729
 SWKS/SKYWORKS SOLUTION19:20121,872,772,33121,93118,68870.035
 SNBR/SLEEP NUMBER CORP19:1831,79-0,04-0,1332,6631,27125.126
 SLM/SLM CORP19:197,780,101,377,837,691.077.856
 SGH/SMART GLOBAL HDGS19:1726,660,371,4126,9126,2720.346
 SND/SMART SAND INC19:161,060,010,951,071,00165.944
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB19:198,170,101,248,548,025.225.435
 SWBI/SMITH WESSON BRAN19:1814,811,208,8216,2814,514.664.785
 SMTX/SMTC CORPORATION19:193,040,134,533,082,8621.078
 SY/SO YOUNG INTERNAT19:1910,080,555,7710,109,49741.834
 SRAX/SOCIAL REALITY1/061,67-0,06-3,471,801,6557.760
 SCKTD/SOCKET MOBILE INC21/063,91-----
 /SODASTREAM4/12143,68-----
 SOHU/SOHU.COM ADR19:197,300,385,497,366,92488.419
 SLGL/SOL GEL TECHNOLOG19:127,910,000,048,057,803.451
 SLRC/SOLAR CAPITAL19:1816,85-0,06-0,3517,2016,8259.856
 SEDG/SOLAREDGE TECHNOL19:19149,22-1,48-0,98152,92145,00533.559
 SLNO/SOLENO THERAPEUTI19:203,56-0,08-2,203,893,50209.610
 SLDB/SOLID BIOSCIENCES19:173,070,051,663,233,01123.721
 SNGX/SOLIGENIX INC19:141,92-0,04-2,241,971,8996.028
 SOLY/SOLITON ORD19:0911,130,111,0311,4011,0255.454
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE19:170,8765-0,0275-3,040,91000,8200736.603
 SONN/SONNET BIOTHERAPE19:184,0500-0,0300-0,744,10003,9300174.704
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT19:199,05990,04990,559,25008,4000203.267
 SONO/SONOS INC19:1910,84-0,25-2,2511,3510,75894.777
 SRNE/SORRENTO THERAPEU19:204,785-0,215-4,294,9694,70011.651.595
 SOHO/SOTHERLY HOTELS I19:192,870,145,132,952,76136.949
 SBSI/SOUTHSIDE BANCSHA19:1828,250,481,7328,3127,7151.877
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC17:380,6784-0,0066-0,960,70000,675049.800
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPAR/SPARTAN MOTORS IN29/0517,08-0,07-0,4117,3516,72376.198
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE19:163,02-0,00-0,173,062,95321.050
 SPRO/SPERO THERAPEUTIC19:1912,90-0,06-0,4613,4212,60184.725
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP19:162,720,197,662,922,61178.260
 /SPHERE 3D CORP21/114,20-----
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD19:080,890,011,360,890,8273.332
 /SPI ENERGY CO LTD27/100,1275-----
 SPLK/SPLUNK INC19:19189,512,951,58192,22185,172.151.555
 SPOK/SPOK HOLDINGS ORD18:5310,130,010,1010,3010,0821.423
 SPWH/SPORTSMAN:S19:1911,49-0,14-1,2011,9011,28793.605
 SBPH/SPRING BANK PHARM19:151,73000,04002,371,84001,6283135.717
 SPT/SPROUT SOCIAL INC19:1929,520,431,4931,4529,28220.180
 SFM/SPROUTS FARMERS19:1925,590,110,4325,8025,28647.343
 SPSC/SPS COMMERCE INC19:1870,151,071,5570,2868,94100.732
 SSNC/SS&C TECHNOLOGIES19:1959,520,631,0759,5458,62556.669
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO19:2040,470,741,8640,8039,52374.579
 STAF/STAFFING 360 SOL19:180,88-0,03-3,350,920,85145.088
 STMP/STAMPS.COM INC19:12198,61-3,39-1,68204,45196,2381.535
 SBLK/STAR BULK CARRIER19:205,340,040,755,555,20554.321
 SBUX/STARBUCKS US19:1977,35-0,97-1,2478,2676,795.830.572
 /STEADYMED LTD29/084,72-----
 STCN/STEEL CONNECT19:140,53-0,00-0,840,550,51151.090
 STLD/STEEL DYNAMIC19:1927,340,481,7727,5327,06460.604
 SMRT/STEIN MART INC19:190,37-0,03-6,750,400,37648.591
 /STELLAR BIOTECHNO7/061,05-----
 STML/STEMLINE THERAPEU19:1911,920,040,2911,9411,89351.461
 SRCL/STERICYCLE INC19:1956,010,931,6956,1855,05337.840
 STRL/STERLING CONSTRUC19:179,100,111,229,299,0263.989
 SHOO/STEVEN MADDEN LTD19:1925,120,913,7625,2324,19287.705
 SFIX/STITCH FIX INC19:2023,970,351,4824,2923,301.559.560
 STOK/STOKE THERAPEUTIC19:1924,6600-0,7900-3,1026,352524,275048.160
 STNE/STONECO LTD19:2032,640,752,3532,8831,911.456.324
 SSKN/STRATA SKIN SCIEN18:401,26000,03002,441,26871,23006.716
 /STRATA SKIN SCIEN10/043,0100-----
 SSYS/STRATASYS LTD19:1920,002,0111,1720,1317,811.504.351
 /STRAYER EDUCATI I19:19173,430,890,52173,82168,9921.264
 SBBP/STRONGBRIDGE BIOP19:173,4100-0,0100-0,293,48003,308289.335
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC19:137,360,578,347,496,4541.266
 WISA/SUMMIT WIRELESS19:192,3200-0,0200-0,852,38002,300097.143
 SMMT/SUMMITE THERAPEUT19:123,8330,1233,323,8343,66050.444
 SNDL/SUNDIAL GROWERS19:190,82-0,04-4,240,870,81576.256
 SNSS/SUNESIS PHARMA19:180,370,000,540,380,37754.315
 STKL/SUNOPTA INC19:205,410,7816,725,454,621.489.970
 SPWR/SUNPOWER CORP19:187,460,060,817,637,271.601.867
 RUN/SUNRUN19:2017,980,301,7318,1217,64797.731
 SUNW/SUNWORKS19:150,500,012,060,510,48194.963
 /SUNWORKS4/092,55-----
 SLGG/SUPER LEAGUE GAMI19:203,2299-0,2351-6,783,55003,1500533.488
 SPCB/SUPERCOM LTD19:151,10-0,08-6,361,181,10395.326
 SCON/SUPERCOND TECH19:200,31-0,00-1,070,320,31525.212
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM19:1310,040,121,1610,419,8612.957
 SUPN/SUPERNUS PHARMACE19:1923,47-0,39-1,6324,3023,14149.856
 /SUPPORT.COM INC23/012,3200-----
 SPRT/SUPPORT.COM INC18:561,28-0,02-1,831,301,256.082
 SURF/SURFACE ONCOLOGY19:184,91-0,13-2,585,214,46921.807
 SGRY/SURGERY19:1913,980,241,7114,2513,68204.138
 SRDX/SURMODICS INC19:0437,840,481,2738,3237,0515.750
 SSSS/SUTTER ROCK CAPIT19:196,32-0,17-2,626,456,1991.430
 SIVB/SVB FINANCIAL19:16213,881,060,50216,32210,32170.999
 SVMK/SVMK INC19:1920,960,311,5021,0320,35369.244
 SYBT/SY BANCORP INC19:1134,74500,62501,8334,980033,880011.978
 SYNC/SYNACOR INC19:091,140,010,881,161,1421.557
 SYNL/SYNALLOY CORP18:559,350,030,329,709,2010.438
 SYNA/SYNAPTICS19:1765,082,203,5065,2862,42121.172
 SNCR/SYNCHRONOSS TECHN19:192,79-0,03-1,062,992,70378.389
 SNDX/SYNDAX PHARMACEUT19:1916,480,181,1316,5115,82171.808
 SYNH/SYNEOS HEALTH INC19:1961,290,030,0561,8360,17259.492
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC19:142,530,104,122,622,45156.200
 SNPS/SYNOPSYS19:19181,03-1,57-0,86183,73179,83387.696
 SYRS/SYROS PHARMACEUTI19:189,650,192,019,839,2499.049
 SYRX/SYSOREX GLOBAL HO28/020,235-----