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 19/10 93,70 -95,91 -50,58 95,66 93,44 105.695
PSCT/S&P SC INF TECH 19/10 93,83 -0,56 -0,59 95,28 93,65 5.864
PSCE/S&P SMLLCAP ENERG 19/10 3,16 -0,00 -0,03 3,24 3,15 33.421
SBRA/SABRA HEALTH CARE 19/10 13,70 -0,74 -5,09 14,62 13,67 6.702.380
SABR/SABRE ORD 19/10 6,50 0,00 0,00 6,66 6,42 6.112.683
/SAEXPLORATION HLD 18/09 5,98 - - - - -
SFET/SAFE-T GROUP LTD 19/10 1,08 -0,04 -3,57 1,12 1,06 259.024
SAFT/SAFETY INSURANCE 19/10 67,68 -1,00 -1,46 69,28 67,68 29.997
SAGE/SAGE THERAPEUTICS 19/10 69,72 0,63 0,91 72,25 68,39 1.154.700
SAIA/SAIA ORD 19/10 141,30 -3,35 -2,32 145,31 140,82 161.856
SLRX/SALARIUS PHARMA 19/10 0,81 -0,04 -4,59 0,85 0,79 84.879
SALM/SALEM MEDIA GROUP 19/10 0,9990 -0,0110 -1,09 1,0400 0,9909 573.107
SAFM/SANDERSON FARMS I 19/10 121,51 -3,85 -3,07 126,27 120,80 382.107
SGMO/SANGAMO BIOSCIENC 19/10 10,91 -0,23 -2,06 11,36 10,82 1.041.106
SANM/SANMINA CORP 19/10 26,84 -0,37 -1,36 27,54 26,80 323.806
SNY/SANOFI ADR 19/10 50,14 -0,13 -0,26 51,01 50,04 787.899
SPNS/SAPIENS INT ORD 19/10 28,54 -0,51 -1,76 29,55 28,49 370.118
SRPT/SAREPTA THERAPEUT 19/10 140,79 -1,63 -1,14 143,70 140,00 284.819
SVRA/SAVARA INC 19/10 1,160 -0,020 -1,69 1,205 1,160 78.291
SBAC/SBA COMMUNICATION 19/10 307,78 -2,47 -0,80 313,97 305,37 364.807
SCSC/SCANSOURCE INC 19/10 21,00 -0,61 -2,82 21,77 20,89 65.236
SCHN/SCHNITZER STEELL 19/10 21,53 0,24 1,13 22,26 21,45 151.521
SCHL/SCHOLASTIC CORP 19/10 21,32 -0,15 -0,70 21,64 21,09 90.550
SDGR/SCHRODINGER INC 19/10 57,21 -0,73 -1,26 58,55 56,04 993.879
SHLM/SCHULMAN (A.) INC 20/08 44,00 - - - - -
/SCICLONE PHARMACE 13/10 11,15 - - - - -
SGMS/SCIENTIFIC GAMES 19/10 34,06 -1,44 -4,06 35,82 33,76 1.014.094
SCPL/SCIPLAY CL A 19/10 14,27 -0,83 -5,50 15,44 14,04 1.240.121
SCPH/SCPHARMACEUTICALS 19/10 8,88 0,08 0,91 9,05 8,79 43.226
WORX/SCWORX ORD 19/10 1,4500 -0,0200 -1,36 1,5200 1,4200 328.558
SCYX/SCYNEXIS INC 19/10 5,00 -0,12 -2,34 5,25 4,98 168.740
/SCYNEXIS INC 20/07 6,94 - - - - -
SEAC/SEACHANGE INTL. 19/10 0,81 -0,05 -5,97 0,85 0,80 243.799
SBCF/SEACOAST BANKING 19/10 19,52 -0,35 -1,76 20,20 19,46 144.779
STX/SEAGATE TECHNOLOG 19/10 52,15 0,71 1,38 53,00 51,38 3.682.585
SGEN/SEAGEN ORD 19/10 198,22 -2,71 -1,35 202,14 194,48 695.633
/SEANERGY MARITIME 2/07 2,12 - - - - -
SHIP/SEANERGY MARITIME 19/10 0,455 -0,022 -4,69 0,470 0,451 1.833.205
/SEANERGY MARITIME 22/03 4,19 - - - - -
EYES/SECOND SIGHT MEDI 19/10 0,87 0,01 1,74 0,88 0,81 153.599
SECO/SECOO HOLDING LTD 19/10 2,76 0,02 0,73 2,78 2,70 122.059
SCWX/SECUREWORKS CORP 19/10 11,58 -0,12 -1,03 12,20 11,53 54.382
SNFCA/SECURITY NATL FIN 19/10 7,20 -0,03 -0,41 7,37 7,15 10.030
SEEL/SEELOS THERAPEUTI 19/10 0,83 -0,05 -5,96 0,88 0,82 592.923
SEIC/SEI INVESTMENTS 19/10 56,29 0,60 1,08 57,00 55,93 553.915
VTWO/SEL 2000 INDEX 19/10 129,59 -1,54 -1,17 132,27 129,26 65.774
SELB/SELECTA BIOSCIENC 19/10 2,28 -0,21 -8,43 2,59 2,22 3.299.907
SLS/SELLAS LIFE SCIEN 19/10 2,58 -0,02 -0,77 2,72 2,57 65.863
/SELLAS LIFE SCIEN 11/11 5,6500 - - - - -
LEDS/SEMILEDS CORP 19/10 3,07 0,11 3,72 3,18 2,97 115.051
SMTC/SEMTECH CORP 19/10 56,30 -0,05 -0,09 57,12 55,95 284.929
SNCA/SENECA BIOPHARMA 19/10 0,66 0,00 0,57 0,68 0,64 140.488
SENEA/SENECA FOODS CORP 19/10 42,11 0,40 0,96 42,45 41,46 21.862
/SENESTECH INC 19/10 1,73 -0,10 -5,46 1,83 1,70 27.933
AIHS/SENMIAO TECHNOLOG 19/10 1,4100 0,6230 79,16 1,5000 0,8449 53.065.319
SQBG/SEQUENTIAL BRANDS 19/10 5,1700 -0,1100 -2,08 5,4738 5,1700 14.805
/SEQUENTIAL BRANDS 28/07 6,7900 - - - - -
MCRB/SERES THERAPEUTIC 19/10 32,60 -1,45 -4,26 34,92 32,09 406.337
SVC/SERVICE PROPERTIE 19/10 7,79 -0,01 -0,13 8,10 7,67 916.729
SREV/SERVICESOURCE INT 19/10 1,42 -0,04 -2,74 1,47 1,42 59.456
SESN/SESEN BIO 19/10 1,12 -0,01 -0,88 1,17 1,10 1.659.970
SGBX/SG BLOCKS INC 19/10 2,57 -0,16 -5,86 2,84 2,46 2.977.571
/SG BLOCKS INC 7/02 2,96 - - - - -
SEI/SHARING ECONOMY 4/12 0,66 - - - - -
SHSP/SHARPSPRING INC 19/10 10,66 0,14 1,33 10,99 10,60 16.846
/SHELL MIDSTREAM 18/04 22,18 - - - - -
SHEN/SHENANDOAH TELECO 19/10 44,70 -0,91 -2,00 46,14 44,52 81.305
/SHIFTPIXY INC 12/05 6,64 - - - - -
PIXY/SHIFTPIXY INC 19/10 2,4200 -0,1500 -5,84 2,5900 2,3800 1.334.550
/SHINECO 18/08 3,3350 - - - - -
TYHT/SHINECO 19/10 2,83 0,13 4,81 3,37 2,70 377.878
SWAV/SHOCKWAVE MEDICAL 19/10 77,37 -0,85 -1,09 79,74 76,29 339.124
SCVL/SHOE CARNIVAL INC 19/10 33,23 -0,36 -1,07 34,53 33,11 40.691
SHOR/SHORETEL INC 22/09 7,50 - - - - -
VCSH/SHORT TERM CORP 19/10 82,87 -0,06 -0,07 82,92 82,85 1.811.993
SSTI/SHOTSPOTTER INC 19/10 31,92 0,18 0,57 33,19 31,56 31.688
VGSH/SHRT TRM TREASURY 19/10 62,04 -0,01 -0,02 62,04 62,03 931.622
/SHUTTERFLY INC 24/09 50,97 - - - - -
SIEN/SIENTRA INC 19/10 4,23 0,07 1,68 4,36 4,16 465.352
/SIERRA ONCOLOGY 24/01 12,75 - - - - -
SRRA/SIERRA ONCOLOGY I 19/10 12,22 -0,02 -0,16 12,35 12,02 12.113
SWIR/SIERRA WIREL 19/10 11,82 0,00 0,00 0,00 0,00 0
SIFY/SIFY LTD 19/10 1,26 0,07 5,88 1,27 1,18 70.706
SGLB/SIGMA LABS ORD 19/10 2,64 0,25 10,46 2,74 2,39 483.413
SGMA/SIGMATRON INTERNA 19/10 3,69 0,05 1,37 4,20 3,65 247.463
SBNY/SIGNATURE BANK 19/10 85,92 -0,87 -1,00 88,07 85,68 693.765
SLGN/SILGAN HOLDINGS I 19/10 38,60 -1,09 -2,75 39,87 38,46 465.363
SILC/SILICOM LIMITED 19/10 35,08 -0,65 -1,82 35,73 34,88 5.724
SLAB/SILICON LABORA 19/10 104,65 -0,27 -0,26 106,60 104,53 247.476
SIMO/SILICON MOTION TE 19/10 40,99 -1,41 -3,33 43,59 40,83 417.891
SILK/SILK ROAD MEDICAL 19/10 64,67 -0,76 -1,16 67,23 64,46 166.729
SSRM/SILVER STANDARD R 19/10 19,24 0,00 0,00 0,00 0,00 0
SLP/SIMULATIONS PLUS 19/10 69,84 -2,44 -3,38 73,92 69,33 221.018
SINA/SINA CORP 19/10 42,62 0,02 0,05 42,69 42,56 818.147
SBGI/SINCLAIR 19/10 17,84 -0,56 -3,04 18,50 17,75 975.973
SVA/SINOVAC BIOTECH L 22/02 6,47 - - - - -
SINT/SINTX TECHNOLOGIE 19/10 1,90 0,01 0,53 1,96 1,84 905.336
/SINTX TECHNOLOGIE 30/07 2,7500 - - - - -
SIRI/SIRIUS XM HOLDING 19/10 5,73 -0,11 -1,88 5,89 5,72 21.274.326
SKUL/SKULLCANDY INC 3/10 6,35 - - - - -
SKYW/SKYWEST INC 19/10 30,65 0,16 0,52 31,62 30,20 381.520
SWKS/SKYWORKS SOLUTION 19/10 151,14 -2,01 -1,31 156,98 150,38 1.155.056
SNBR/SLEEP NUMBER CORP 19/10 63,81 0,66 1,05 65,44 62,46 663.165
SLM/SLM CORP 19/10 9,45 0,04 0,43 9,64 9,40 3.025.407
SGH/SMART GLOBAL HDGS 19/10 25,43 0,05 0,20 27,45 25,22 354.666
SND/SMART SAND INC 19/10 1,31 -0,02 -1,50 1,37 1,31 203.478
FUELD/SMF ENERGY CORP 5/03 0,14 - - - - -
SDC/SMILEDIRECTCLUB 19/10 11,07 -0,85 -7,13 12,18 11,02 5.645.867
SWBI/SMITH WESSON BRAN 19/10 16,86 0,18 1,05 17,59 16,80 2.968.237
SMTX/SMTC CORPORATION 19/10 3,60 -0,01 -0,28 3,63 3,54 249.150
SY/SO YOUNG INTERNAT 19/10 12,80 -0,14 -1,08 13,78 12,65 678.182
SRAX/SOCIAL REALITY 19/10 2,32 -0,09 -3,73 2,40 2,28 21.180
SCKTD/SOCKET MOBILE INC 21/06 3,91 - - - - -
/SODASTREAM 4/12 143,68 - - - - -
SOHU/SOHU.COM ADR 19/10 18,26 -0,59 -3,13 18,85 18,10 269.489
SLGL/SOL GEL TECHNOLOG 19/10 8,12 -0,08 -0,98 8,33 8,10 8.617
SLRC/SOLAR CAPITAL 19/10 16,06 -0,28 -1,71 16,42 16,00 96.657
SEDG/SOLAREDGE TECHNOL 19/10 309,10 7,08 2,34 316,78 300,72 1.160.599
SLNO/SOLENO THERAPEUTI 19/10 1,87 -0,09 -4,59 1,99 1,86 264.689
SLDB/SOLID BIOSCIENCES 19/10 3,72 -0,06 -1,59 3,96 3,70 513.781
SNGX/SOLIGENIX INC 19/10 1,72 -0,07 -3,91 1,80 1,72 135.822
SOLY/SOLITON ORD 19/10 8,76 0,70 8,68 9,49 7,98 949.614
SOFOD/SONIC FOUNDRY INC 28/12 0,65 - - - - -
SONM/SONIM TECHNOLOGIE 19/10 0,6000 0,0100 1,69 0,6349 0,5900 883.615
SONN/SONNET BIOTHERAPE 19/10 2,7100 -0,0200 -0,73 2,8100 2,7000 420.822
/SONOMA PHARMACEUT 21/06 7,45 - - - - -
SNOA/SONOMA PHARMACEUT 19/10 7,8100 -0,2290 -2,85 8,1400 7,8000 9.723
SONO/SONOS INC 19/10 14,50 -0,32 -2,19 15,01 14,41 1.574.879
SRNE/SORRENTO THERAPEU 19/10 8,89 -0,41 -4,41 9,49 8,88 12.904.756
SOHO/SOTHERLY HOTELS I 19/10 1,65 -0,05 -2,94 1,73 1,65 63.660
SBSI/SOUTHSIDE BANCSHA 19/10 25,50 -0,19 -0,74 25,96 25,44 62.825
SPAN/SPAN-AMERICA MEDI 16/06 29,99 - - - - -
SGRP/SPAR GROUP INC 19/10 0,8099 -0,0001 -0,01 0,8100 0,7802 69.401
SPKE/SPARK ENERGY INC 28/07 20,85 - - - - -
/SPARK THERAPEUTIC 16/12 113,57 - - - - -
SPTN/SPARTANNASH ORD 19/10 21,27 0,47 2,26 21,52 20,89 433.143
SPNC/SPECTRANETICS COR 9/08 38,45 - - - - -
SPPI/SPECTRUM PHARMACE 19/10 3,78 -0,29 -7,13 4,17 3,77 3.061.440
SPRO/SPERO THERAPEUTIC 19/10 13,04 0,04 0,31 13,45 12,90 230.702
/SPHERE 12/07 2,9700 - - - - -
/SPHERE 3D CORP 21/11 4,20 - - - - -
ANY/SPHERE 3D CORP 19/10 1,68 0,00 0,00 0,00 0,00 0
/SPHERIX ORD 13/05 3,38 - - - - -
/SPI ENERGY CO LTD 19/11 2,3300 - - - - -
/SPI ENERGY CO LTD 27/10 0,1275 - - - - -
SPI/SPI ENERGY CO LTD 19/10 9,22 0,43 4,89 9,37 8,20 1.878.693
SPLK/SPLUNK INC 19/10 207,22 0,02 0,01 211,11 205,60 1.415.163
SPOK/SPOK HOLDINGS ORD 19/10 9,38 -0,33 -3,40 9,70 9,35 55.993
SPWH/SPORTSMAN:S 19/10 16,50 -0,22 -1,32 17,29 16,41 777.682
SBPH/SPRING BANK PHARM 19/10 1,4000 0,0078 0,56 1,4000 1,3400 19.280
SPT/SPROUT SOCIAL INC 19/10 48,54 -1,75 -3,48 50,99 48,37 403.440
SFM/SPROUTS FARMERS 19/10 21,38 -0,50 -2,26 22,05 21,31 1.801.408
SPSC/SPS COMMERCE INC 19/10 86,46 -0,83 -0,95 88,43 86,14 113.876
SSNC/SS&C TECHNOLOGIES 19/10 64,11 -0,42 -0,65 65,42 63,99 541.405
/SSLJ.COM LTD 17/05 3,80 - - - - -
STAA/STAAR SURGICAL CO 19/10 67,63 7,23 11,97 68,55 60,31 1.243.857
STAF/STAFFING 360 SOL 19/10 1,31 -0,04 -2,96 1,45 1,25 2.627.267
STMP/STAMPS.COM INC 19/10 261,13 -6,17 -2,31 270,62 260,32 220.318
SBLK/STAR BULK CARRIER 19/10 6,85 0,15 2,24 6,89 6,59 341.123
SBUX/STARBUCKS US 19/10 87,60 -0,92 -1,04 89,57 87,36 5.069.089
/STEADYMED LTD 29/08 4,72 - - - - -
STCN/STEEL CONNECT 19/10 0,60 -0,00 -0,41 0,62 0,60 73.423
STLD/STEEL DYNAMIC of 19/10 33,12 -0,27 -0,81 34,36 33,08 1.552.769
/STELLAR BIOTECHNO 7/06 1,05 - - - - -
SRCL/STERICYCLE INC 19/10 66,29 0,05 0,08 67,60 65,54 367.135
STRL/STERLING CONSTRUC 19/10 16,45 0,00 0,00 17,82 16,32 712.300
SHOO/STEVEN MADDEN LTD 19/10 22,66 0,09 0,40 23,35 22,57 1.044.844
SFIX/STITCH FIX INC 19/10 33,67 1,08 3,31 34,21 32,63 1.876.773
STOK/STOKE THERAPEUTIC 19/10 37,5000 -1,8200 -4,63 39,8400 37,1800 105.142
STNE/STONECO LTD 19/10 57,08 -0,82 -1,42 60,04 56,75 1.778.443
/STRATA SKIN SCIEN 10/04 3,0100 - - - - -
SSKN/STRATA SKIN SCIEN 19/10 1,2700 0,0400 3,25 1,2800 1,2300 30.809
SSYS/STRATASYS LTD 19/10 14,41 -0,06 -0,41 14,79 14,39 673.392
/STRAYER EDUCATI I 19/10 97,89 1,16 1,20 98,96 95,77 139.366
SBBP/STRONGBRIDGE BIOP 19/10 2,1600 -0,0700 -3,14 2,3050 2,1500 332.026
/STUDENT TRANSPORT 27/04 7,50 - - - - -
/SUCAMPO PHARMACEU 12/02 18,00 - - - - -
/SUMMER INFANT INC 19/10 22,20 1,50 7,22 24,00 20,73 25.739
SMMT/SUMMIT THERAPEUT 19/10 3,47 -0,03 -0,86 3,61 3,41 60.582
WISA/SUMMIT WIRELESS 19/10 2,3300 0,2000 9,39 2,3400 2,1500 329.331
SUMO/SUMO LOGIC ORD 19/10 21,43 -0,62 -2,81 22,40 21,35 835.839
SNDE/SUNDANCE ENERGY 19/10 2,15 -0,08 -3,59 2,20 2,10 50.536
SNDL/SUNDIAL GROWERS 19/10 0,19 0,00 0,00 0,00 0,00 31.340
/SUNESIS PHARMA 9/09 1,36 - - - - -
SNSS/SUNESIS PHARMA 19/10 1,34 -0,06 -4,29 1,39 1,32 312.636
STKL/SUNOPTA INC 19/10 7,89 0,00 0,00 0,00 0,00 0
SPWR/SUNPOWER CORP 19/10 17,52 0,55 3,24 19,38 16,79 18.540.315
RUN/SUNRUN 19/10 62,38 -0,01 -0,02 64,68 61,31 5.371.988
/SUNWORKS 4/09 2,55 - - - - -
SUNW/SUNWORKS 19/10 3,07 -0,09 -2,85 3,22 3,00 2.671.768
SLGG/SUPER LEAGUE GAMI 19/10 1,7000 -0,0900 -5,03 1,8200 1,6700 512.654
SPCB/SUPERCOM LTD 19/10 0,84 -0,01 -1,17 0,86 0,82 61.428
SCON/SUPERCOND TECH 16/09 2,41 - - - - -
/SUPERCONDUCTOR TE 25/07 5,080 - - - - -
SGC/SUPERIOR UNIFORM 19/10 26,12 -1,14 -4,18 28,58 25,84 83.419
SUPN/SUPERNUS PHARMACE 19/10 20,04 -0,35 -1,72 20,49 19,95 282.894
/SUPPORT.COM INC 23/01 2,3200 - - - - -
SPRT/SUPPORT.COM INC 19/10 2,21 -0,14 -5,96 2,45 2,17 393.234
SURF/SURFACE ONCOLOGY 19/10 8,41 -1,01 -10,72 9,50 8,32 851.503
SGRY/SURGERY 19/10 22,57 -1,07 -4,53 24,44 22,53 394.179
SRDX/SURMODICS INC 19/10 40,70 -0,97 -2,33 44,35 40,56 26.199
SSSS/SURO CAPITAL ORD 19/10 8,16 -0,26 -3,09 8,55 8,12 463.755
SIVB/SVB FINANCIAL 19/10 270,63 -2,58 -0,94 278,78 270,07 182.586
SVMK/SVMK INC 19/10 23,48 0,17 0,73 23,79 23,19 377.997
SYBT/SY BANCORP INC 19/10 36,4900 -0,2500 -0,68 37,3300 36,1400 62.909
SYNC/SYNACOR INC 19/10 1,51 -0,03 -1,95 1,57 1,50 15.960
SYNL/SYNALLOY CORP 19/10 4,01 -0,09 -2,20 4,24 3,96 31.304
SYNA/SYNAPTICS 19/10 80,91 0,01 0,01 83,47 80,31 210.309
SNCR/SYNCHRONOSS TECHN 19/10 3,10 -0,13 -4,02 3,27 3,08 207.906
SNDX/SYNDAX PHARMACEUT 19/10 17,28 -0,32 -1,82 18,24 16,95 1.567.084
SYNH/SYNEOS HEALTH INC 19/10 59,70 -1,05 -1,73 61,08 59,29 623.060
ELOS/SYNERON MEDICAL L 14/07 11,00 - - - - -
SYBX/SYNLOGIC INC 19/10 2,02 0,01 0,50 2,07 2,00 74.533
SNPS/SYNOPSYS 19/10 224,37 -2,11 -0,93 230,12 223,67 442.654
SYPR/SYPRIS SOLUTIONS 19/10 1,20 -0,01 -0,83 1,26 1,18 382.271
SYRS/SYROS PHARMACEUTI 19/10 8,44 0,04 0,48 8,88 8,33 329.007
SYRX/SYSOREX GLOBAL HO 28/02 0,235 - - - - -
