Logotipo de Bankinter. Lleva a la p\u00E1gina principal
Que ofrecemosAbre en ventana nueva
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 GROWTH29/07132,081,701,30132,85130,87113.154
 PSCT/S&P SC INF TECH29/07139,101,441,05139,66139,005.700
 PSCE/S&P SMLLCAP ENERG29/076,880,010,157,006,761.348.160
 SBRA/SABRA HEALTH CARE29/0718,680,180,9718,8418,56965.301
 SABR/SABRE ORD29/0712,010,030,2512,3611,942.601.871
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD29/071,170,000,001,201,1695.669
 SAFT/SAFETY INSURANCE29/0775,870,791,0576,5775,4339.278
 SAGE/SAGE THERAPEUTICS29/0744,13-0,52-1,1645,7044,06679.382
 SAIA/SAIA ORD29/07221,6816,988,30223,58205,50353.331
 SLRX/SALARIUS PHARMA29/070,85-0,02-2,360,880,84205.474
 SALM/SALEM MEDIA GROUP29/072,19000,07003,302,23002,0500273.428
 SANA/SANA BIOTECHNOLOG29/0717,150,241,4218,1817,02276.448
 SAFM/SANDERSON FARMS I29/07185,722,561,40187,18183,51188.216
 SGMO/SANGAMO BIOSCIENC29/079,72-0,23-2,3110,139,72601.625
 SANM/SANMINA CORP29/0738,050,411,0938,3537,76288.686
 SNY/SANOFI ADR29/0751,53-0,53-1,0251,7451,121.918.182
 SPNS/SAPIENS INT ORD29/0724,94-0,05-0,2025,3424,9179.718
 SRPT/SAREPTA THERAPEUT29/0768,95-0,11-0,1670,8568,93630.494
 STSA/SATSUMA PHARMACEU29/075,25-0,10-1,875,515,2249.225
 SVRA/SAVARA INC29/071,28-0,03-2,291,341,28152.476
 SBAC/SBA COMMUNICATION29/07338,44-1,88-0,55343,46337,17425.844
 SCSC/SCANSOURCE INC29/0727,300,632,3629,2826,0396.950
 SCHN/SCHNITZER STEELL29/0752,892,514,9853,7050,98273.312
 SCHL/SCHOLASTIC CORP29/0733,56-0,16-0,4734,0633,5346.531
 SDGR/SCHRODINGER INC29/0768,33-1,79-2,5570,8668,18304.374
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SGMS/SCIENTIFIC GAMES29/0762,19-0,16-0,2663,4261,43405.507
 SCPL/SCIPLAY CL A29/0716,04-0,06-0,3716,3815,93255.063
 SCPS/SCOPUS BIOPHARMA29/074,770,040,854,944,6737.846
 SCPH/SCPHARMACEUTICALS29/075,48-0,20-3,525,685,4019.328
 WORX/SCWORX ORD29/072,00000,10005,262,15001,83001.560.888
 SCYX/SCYNEXIS INC29/077,30-0,02-0,277,657,21270.685
 /SCYNEXIS INC20/076,94-----
 SEAC/SEACHANGE INTL.29/071,08-0,03-2,701,141,08221.358
 SBCF/SEACOAST BANKING29/0730,880,150,4931,2630,47133.388
 STX/SEAGATE TECHNOLOG29/0787,200,600,6987,7385,751.009.411
 SGEN/SEAGEN ORD29/07146,950,850,58149,14144,891.152.467
 /SEANERGY MARITIME2/072,12-----
 SHIP/SEANERGY MARITIME29/071,03-0,01-0,961,121,037.082.783
 /SEANERGY MARITIME22/034,19-----
 EYES/SECOND SIGHT MEDI29/073,86-0,12-3,024,043,861.398.265
 SECO/SECOO HOLDING LTD29/071,920,063,231,971,88483.860
 SCWX/SECUREWORKS CORP29/0720,840,130,6321,2520,5927.874
 SNFCA/SECURITY NATL FIN29/078,41-0,01-0,128,458,3915.142
 SEEL/SEELOS THERAPEUTI29/072,31-0,07-2,942,422,291.101.672
 SEER/SEER CL A ORD29/0732,66-0,50-1,5133,5232,00222.045
 SEIC/SEI INVESTMENTS29/0761,190,510,8461,4560,80234.419
 VTWO/SEL 2000 INDEX28/0591,10-----
 SELB/SELECTA BIOSCIENC29/073,59-0,14-3,753,803,56603.779
 SLS/SELLAS LIFE SCIEN29/078,69-0,12-1,369,128,68285.098
 /SELLAS LIFE SCIEN11/115,6500-----
 SMFR/SEMA4 HOLDINGS A29/0711,620,433,8411,7410,91658.093
 LEDS/SEMILEDS CORP29/078,77-0,73-7,6810,118,70786.829
 SMTC/SEMTECH CORP29/0761,540,941,5561,9160,79170.544
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP29/0755,340,260,4755,9855,0816.570
 AIHS/SENMIAO TECHNOLOG29/070,710,023,140,720,68670.186
 SQBG/SEQUENTIAL BRANDS29/0710,04-0,54-5,1010,639,80301.277
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC29/076,99-0,51-6,807,996,814.153.162
 SVC/SERVICE PROPERTIE29/0711,360,040,3511,6811,34631.267
 SREV/SERVICESOURCE INT29/071,540,042,671,591,51484.248
 SESN/SESEN BIO29/073,75-0,10-2,603,863,666.310.025
 SGBX/SG BLOCKS INC29/074,350,030,694,404,2552.051
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SBET/SHARPLINK GAMING29/076,650,8514,667,256,011.504.775
 SHSP/SHARPSPRING INC29/0716,82-0,02-0,1216,8616,81225.436
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO29/0752,59-0,38-0,7253,4252,06318.411
 SFT/SHIFT TECHNOLOGIE29/078,50000,02000,248,96008,38001.169.263
 /SHIFTPIXY INC12/056,64-----
 PIXY/SHIFTPIXY INC29/071,80000,10005,881,82001,7200371.490
 /SHINECO18/083,3350-----
 TYHT/SHINECO29/074,03-0,04-0,984,153,67623.440
 SHLS/SHOALS TECHNOLOGI29/0728,52-0,11-0,3829,1328,15799.576
 SWAV/SHOCKWAVE MEDICAL29/07177,70-0,28-0,16181,97175,71210.688
 SCVL/SHOE CARNIVAL INC29/0733,680,431,2934,3233,4855.240
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP29/0782,84-0,02-0,0282,8482,802.150.904
 SSTI/SHOTSPOTTER INC29/0745,98-1,29-2,7347,5744,5331.635
 VGSH/SHRT TRM TREASURY29/0761,520,010,0261,5261,50748.100
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC29/0729,950,170,5730,5329,6682.055
 SIEB/SIEBERT FINANCIAL29/074,190,061,454,194,0731.299
 SIEN/SIENTRA INC29/078,250,364,568,267,85472.234
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I29/0717,980,472,6818,0817,508.902
 SWIR/SIERRA WIREL29/0719,460,281,4619,6118,94108.779
 SIFY/SIFY LTD29/073,370,061,813,383,24178.218
 SGLB/SIGMA LABS ORD29/073,760,5115,694,693,4622.913.989
 SGMA/SIGMATRON INTERNA29/076,220,050,816,456,1478.363
 SBNY/SIGNATURE BANK29/07230,27-1,12-0,48235,13228,22600.743
 SLGN/SILGAN HOLDINGS I29/0740,130,240,6040,5239,70409.679
 SILC/SILICOM LIMITED29/0745,001,623,7345,7043,5627.037
 SLAB/SILICON LABORA29/07144,452,001,40145,48141,27352.489
 SIMO/SILICON MOTION TE29/0764,302,714,4064,5362,00348.283
 SILK/SILK ROAD MEDICAL29/0744,46-1,22-2,6746,5044,39429.007
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R29/0716,210,271,6916,4816,141.128.004
 SLP/SIMULATIONS PLUS29/0747,08-0,11-0,2347,7346,7690.767
 SBGI/SINCLAIR29/0728,91-0,05-0,1729,5128,52225.033
 SINO/SINO-GLOBAL SHIPP29/072,65-0,05-1,852,702,6195.614
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE29/071,600,021,271,711,553.090.247
 SIOX/SIO GENE THERAPIE29/072,10-0,01-0,472,142,08493.067
 BLCN/SIREN NASDAQ NEXG29/0746,150,000,0046,5546,1524.377
 SIRI/SIRIUS XM HOLDING29/076,490,010,156,606,4813.553.928
 SITM/SITIME CORP29/07131,86004,50003,53134,1800127,770065.908
 SYTA.O/SIYATA MOBILE INC29/076,780,284,307,396,6562.243
 EDTK/SKILLFUL CRAFTSMA29/071,690,031,811,771,67143.109
 SKIL/SKILLSOFT CORP29/078,72-0,13-1,479,008,66499.308
 SKUL/SKULLCANDY INC3/106,35-----
 SKYT/SKYWATER TECH29/0716,95-0,56-3,2017,7716,50539.429
 SKYW/SKYWEST INC29/0741,570,721,7641,9040,43456.677
 SWKS/SKYWORKS SOLUTION29/07196,674,602,39197,62192,002.124.361
 SNBR/SLEEP NUMBER CORP29/07100,705,195,43101,6096,24493.574
 SLM/SLM CORP29/0718,990,110,5819,2618,932.099.700
 SGH/SMART GLOBAL HDGS29/0746,330,481,0546,7145,40293.021
 SND/SMART SAND INC29/072,880,062,132,912,7766.334
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB29/077,020,142,037,136,882.709.426
 SMSI/SMITH MICRO SOFTW29/075,64-0,04-0,705,765,57252.962
 SWBI/SMITH WESSON BRAN29/0724,230,361,5124,6223,801.599.664
 SY/SO YOUNG INTERNAT29/077,110,091,287,377,04210.275
 SRNG/SOARING EAGLE ACQ29/079,85-0,01-0,109,889,833.325.528
 TLMD/SOC TELEMED CL A29/074,55-0,09-1,944,704,55136.045
 SRAX/SOCIAL REALITY IN29/074,18-0,05-1,184,464,15190.902
 SCKT/SOCKET MOBILE INC29/076,42-0,39-5,736,806,36390.127
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES29/0715,600,231,5016,2415,5112.448.125
 SAII/SOFTWA ACQ GRP II29/079,95-0,01-0,109,969,95207.680
 SOHU/SOHU.COM ADR29/0720,03-0,25-1,2320,6619,79534.064
 SLGL/SOL GEL TECHNOLOG29/0711,25-0,84-6,9512,0711,2355.992
 SLRC/SOLAR CAPITAL29/0718,90-0,12-0,6319,1518,8779.388
 SEDG/SOLAREDGE TECHNOL29/07261,136,992,75263,59254,00519.789
 SLNO/SOLENO THERAPEUTI29/070,930,011,010,960,92312.408
 SLDB/SOLID BIOSCIENCES29/072,78-0,04-1,422,982,74451.676
 SNGX/SOLIGENIX INC29/070,98-0,02-2,001,000,97107.554
 SOLY/SOLITON ORD29/0721,96-0,04-0,1822,1421,94398.297
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE29/070,43170,00531,240,43340,42011.941.997
 SONN/SONNET BIOTHERAPE29/071,12000,00000,001,18001,1100797.364
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT29/076,62000,09001,386,99006,535067.264
 SONO/SONOS INC29/0733,950,581,7434,2233,391.149.744
 SRNE/SORRENTO THERAPEU29/078,39-0,19-2,218,678,343.003.100
 SHC/SOTERA HEALTH COM29/0723,410,421,8323,7522,91338.278
 SOHO/SOTHERLY HOTELS I29/072,34-0,08-3,312,472,34205.593
 SBSI/SOUTHSIDE BANCSHA29/0736,120,501,4036,4435,7389.529
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC29/071,95-0,23-10,552,221,89601.143
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD29/0719,330,000,0019,6119,32136.559
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE29/073,22-0,08-2,423,383,221.336.373
 SPRO/SPERO THERAPEUTIC29/0713,72-0,50-3,5214,5013,6779.974
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP29/073,100,082,653,272,892.764.616
 /SPHERE 3D CORP21/114,20-----
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD29/075,520,081,475,645,41205.872
 SPLK/SPLUNK INC29/07141,88-0,54-0,38143,74141,35757.011
 SPOK/SPOK HOLDINGS ORD29/078,35-0,34-3,918,808,20507.777
 SPWH/SPORTSMAN:S29/0717,710,080,4517,7217,62424.309
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC29/0791,28-0,24-0,2693,5990,25223.796
 SFM/SPROUTS FARMERS29/0724,950,120,4825,3924,751.360.614
 SPRB.O/SPRUCE BIOSCIENCE29/079,5100-0,2300-2,369,75009,400039.552
 SPSC/SPS COMMERCE INC29/07100,371,051,06101,2298,7483.672
 SSNC/SS&C TECHNOLOGIES29/0778,893,895,1979,7177,251.881.747
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO29/07127,840,340,27131,77126,51226.630
 SRAC/STABLE ROAD ACQUI29/0710,05000,00000,0010,110010,0000282.797
 STAF/STAFFING 36029/072,840,010,353,022,78958.219
 /STAFFING 360 SOL2/074,99-----
 STMP/STAMPS.COM INC29/07326,521,430,44326,59325,45325.663
 SBLK/STAR BULK CARRIER29/0719,360,653,4719,5718,731.079.490
 STRR/STAR EQUITY HOLDI29/073,79-0,06-1,563,983,73521.314
 /STARBOARD VALUE29/079,55-0,17-1,759,799,53237.247
 SBUX/STARBUCKS US29/07122,38-0,03-0,02123,47122,146.281.653
 /STEADYMED LTD29/084,72-----
 MITO/STEALTH BIOTHERAP29/071,380,021,471,411,36108.319
 STCN/STEEL CONNECT29/071,930,010,521,961,9227.934
 STLD/STEEL DYNAMIC29/0764,653,395,5365,3262,234.017.755
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C29/0747,091,383,0247,3445,88315.862
 SRCL/STERICYCLE INC29/0770,571,031,4871,1870,03295.634
 STRL/STERLING CONSTRUC29/0721,930,200,9222,1921,61139.003
 SHOO/STEVEN MADDEN LTD29/0743,890,140,3244,6543,57717.385
 SFIX/STITCH FIX INC29/0755,83-0,77-1,3656,8655,23600.846
 STOK/STOKE THERAPEUTIC29/0728,8400-1,1600-3,8730,460028,290084.416
 STNE/STONECO LTD29/0759,001,913,3559,1856,702.849.073
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN29/071,43-0,03-2,051,481,4234.469
 SSYS/STRATASYS LTD29/0720,12-0,15-0,7420,6419,95426.805
 STRA/STRATEGIC EDUC29/0780,312,282,9282,4876,03733.990
 /STRAYER EDUCATI I21/1296,19-----
 SBBP/STRONGBRIDGE BIOP29/072,4800-0,0900-3,502,59002,4600385.773
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT29/077,69-0,30-3,758,157,6078.566
 WISA/SUMMIT WIRELESS29/073,4900-0,2600-6,933,76003,4800333.092
 SUMO/SUMO LOGIC ORD29/0721,100,261,2521,1720,64541.263
 SNCY/SUN COUNTRY AIRLI29/0733,65-0,96-2,7736,1533,45258.113
 SNDL/SUNDIAL GROWERS29/070,82-0,03-3,180,880,8291.444.176
 /SUNESIS PHARMA24/025,32-----
 /SUNESIS PHARMA9/091,36-----
 STKL/SUNOPTA INC29/0710,57-0,06-0,5610,8010,54384.441
 SPWR/SUNPOWER CORP29/0724,630,401,6525,2124,202.269.370
 RUN/SUNRUN29/0752,620,240,4654,3351,823.806.489
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS29/078,68-0,06-0,699,088,57586.155
 SLGG/SUPER LEAGUE GAMI29/074,3400-0,0500-1,144,44004,3200116.846
 SPCB/SUPERCOM LTD29/071,21-0,05-3,971,261,21251.105
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM29/0723,74-1,25-5,0024,9923,7143.873
 SUPN/SUPERNUS PHARMACE29/0727,38-0,64-2,2828,4127,31137.353
 /SUPPORT.COM INC23/012,3200-----
 SPRT/SUPPORT.COM INC29/077,83-1,14-12,718,867,657.434.884
 SURF/SURFACE ONCOLOGY29/076,07-0,15-2,416,336,04448.760
 SGRY/SURGERY29/0755,270,010,0256,1655,04185.085
 SRDX/SURMODICS INC29/0755,410,911,6755,4954,0227.194
 SSSS/SURO CAPITAL ORD29/0712,29-0,11-0,8912,4512,19159.018
 SIVB/SVB FINANCIAL29/07566,715,010,89571,01558,09251.372
 SVFAU/SVF INVESTMENT CO29/0710,000,000,0010,029,99351.255
 SYBT/SY BANCORP INC29/0747,8000-0,0700-0,1548,300047,660020.663
 SYNL/SYNALLOY CORP29/079,99-0,10-0,9410,189,992.875
 SYNA/SYNAPTICS29/07149,241,310,89151,43148,04319.597
 SNCR/SYNCHRONOSS TECHN29/072,88-0,01-0,352,942,81782.495
 SNDX/SYNDAX PHARMACEUT29/0714,770,060,4114,9714,57421.305
 SYNH/SYNEOS HEALTH INC29/0789,450,600,6890,6188,99332.817
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC29/073,20-0,06-1,843,363,1496.592
 SNPS/SYNOPSYS29/07285,531,840,65287,34283,50330.798
 SYPR/SYPRIS SOLUTIONS29/073,220,082,553,293,1067.776
 SYRS/SYROS PHARMACEUTI29/074,74-0,14-2,874,884,72363.014
 SYRX/SYSOREX GLOBAL HO28/020,235-----