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 GROWTH20:28137,610,280,20138,50137,0034.412
 PSCT/S&P SC INF TECH20:2747,820,581,2348,0347,249.878
 PSCE/S&P SMLLCAP ENERG8/1051,22-1,47-2,7951,8550,6015.461
 SBRA/SABRA HEALTH CARE20:3118,020,140,7518,0817,84480.985
 SABR/SABRE ORD20:313,400,010,153,443,344.031.288
 SDOT/SADOT GROUP INC20:200,32-0,01-2,440,330,3155.435
 /SAEXPLORATION HLD18/095,98-----
 SGD/SAFE AND GREEN DE8/104,063,831.635,784,693,8038.591
 SGBX/SAFE AND GREEN HO20:301,010,1010,991,050,9026.289
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE20:2080,480,861,0880,7479,1610.114
 SHOT/SAFETY SHOT ORD20:281,21-0,05-4,191,331,18365.066
 SAGE/SAGE THERAPEUTICS20:316,640,213,276,796,26508.832
 SAIA/SAIA ORD20:29450,8013,983,20453,77445,87149.459
 /SALARIUS PHARMA17/063,48000-----
 SLRX/SALARIUS PHARMACE20:281,450,021,401,521,3619.983
 SANA/SANA BIOTECHNOLOG20:304,03-0,06-1,354,153,92446.701
 SGMO/SANGAMO BIOSCIENC20:310,80-0,01-0,900,830,80553.176
 SANM/SANMINA CORP20:3067,290,400,6067,8366,3259.825
 SNY/SANOFI ADR20:3155,370,520,9556,1554,871.679.172
 /SANYO INDUSTRIES6/023.155,00-----
 SPNS/SAPIENS INT ORD20:2136,780,671,8636,7836,0530.935
 SRPT/SAREPTA THERAPEUT20:31117,61-2,11-1,76119,64116,17669.295
 SATL/SATELLOGIC CL A20:311,010,044,121,040,9820.251
 SVRA/SAVARA INC20:303,67-0,10-2,783,823,60550.504
 SBAC/SBA COMMUNICATION20:29234,85-3,77-1,58238,70234,56268.697
 SCSC/SCANSOURCE INC20:2547,99-0,42-0,8748,7847,9772.122
 RDUS/SCHNITZER STEELL20:2818,820,573,1519,0118,2294.254
 SCHL/SCHOLASTIC CORP20:2827,901,355,0827,9026,6030.558
 SDGR/SCHRODINGER INC20:3017,200,070,4417,7117,00370.983
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SAIC/SCIENCE APPLICATI20:27143,290,130,09144,77142,00123.490
 SJ/SCIENJOY HOLDING19:080,94-0,05-5,000,990,945.971
 SCLX/SCILEX HOLDING CO20:280,8055-0,0339-4,040,89710,8050535.937
 SCNI/SCINAI IMMUNOTHER17:393,790,030,773,843,663.758
 SPRC/SCISPARC ORD20:300,21-0,01-4,890,220,21204.089
 SCPH/SCPHARMACEUTICALS20:303,95-0,03-0,634,113,87204.349
 WORX/SCWORX ORD18:371,15-0,04-3,361,151,118.463
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC20:151,47-0,02-1,341,511,4755.100
 /SEACHANGE INTL.23/058,75-----
 SBCF/SEACOAST BANKING20:3025,640,060,2325,9425,36186.949
 STX/SEAGATE TECHNOLOGof20:31108,63-0,02-0,02109,10105,551.551.666
 LAES/SEALSQ ORD20:270,40-0,01-3,530,450,40239.067
 /SEANERGY MARITIME2/072,12-----
 /SEANERGY MARITIME17/025,27-----
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME20:3010,750-0,560-4,9511,20010,730232.326
 /SEAPORT GLOBAL AC22/1012,00-----
 ICU/SEASTAR MEDICAL H20:274,040,102,544,103,9026.412
 /SECOO HOLDING LTD29/111,60-----
 SCWX/SECUREWORKS CORP20:268,110,283,588,197,8112.105
 SNFCA/SECURITY NATL FIN20:129,29-0,03-0,369,399,2812.048
 /SEELOS THERAPEUTI30/093,75-----
 SEEL/SEELOS THERAPEUTI20:272,94-0,26-8,123,312,88289.373
 SEER/SEER CL A ORD20:301,980,042,062,021,97153.483
 SEIC/SEI INVESTMENTS20:3071,121,151,6471,7769,45196.713
 VTWO/SEL 2000 INDEX20:3088,250,260,3088,8187,75606.998
 SLS/SELLAS LIFE SCIEN20:311,19-0,04-2,871,231,13710.497
 LEDS/SEMILEDS CORP20:221,290,043,611,291,223.383
 SMLR/SEMLER SCIENTIFIC20:2826,340,712,7926,7625,10151.712
 SMTC/SEMTECH CORP20:3140,87-1,56-3,6943,0540,75905.755
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP19:4662,410,110,1862,7962,167.084
 /SENMIAO TECHNOLOG7/041,62-----
 AIHS/SENMIAO TECHNOLOG20:261,04-0,01-1,421,071,01219.720
 SNT/SENSTAR TECHNOLOG19:351,56-0,00-0,151,561,553.347
 SNTG/SENTAGE HOLDINGS19:302,27-0,03-1,282,312,2013.094
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC20:300,75-0,02-2,500,790,732.475.149
 SERV/SERVE ROBOTICS IN20:3010,180,525,3810,378,795.144.717
 SVC/SERVICE PROPERTIE20:314,71-0,01-0,114,754,64383.868
 /SERVICESOURCE INT20/071,50-----
 SEZL/SEZZLE ORD20:26158,79-3,76-2,31163,00157,0240.199
 /SG BLOCKS INC7/022,96-----
 SBET/SHARPLINK GAMING20:150,810,022,530,830,8024.131
 STTK/SHATTUCK LABS INC20:301,380,129,521,531,211.845.147
 SHEN/SHENANDOAH TELECO20:3113,260,090,6813,4213,0956.307
 /SHIFT TECHNOLOGIE9/031,3600-----
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY INC20:310,60-0,02-3,160,640,58103.289
 /SHINECO16/021,4750-----
 SISI/SHINECO20:290,18-0,00-0,970,190,171.828.099
 SHLS/SHOALS TECHNOLOGI20:315,290,387,625,424,873.244.853
 SCVL/SHOE CARNIVAL INC20:2538,43-0,57-1,4638,8638,0824.686
 VCSH/SHORT TERM CORP20:3178,66-0,07-0,0978,7178,637.724.001
 SSTI/SHOTSPOTTER INC20:2911,220,232,0911,6710,9830.758
 VGSH/SHRT TRM TREASURY20:3158,50-0,04-0,0758,5358,491.965.663
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC20:3112,79-0,66-4,9113,5412,47323.810
 /SIDUS SPACE CL A21/124,03-----
 SIDU/SIDUS SPACE INC20:162,810,145,382,832,65280.347
 SIEB/SIEBERT FINANCIAL19:442,20-0,09-3,932,332,1817.402
 /SIERRA ONCOLOGY24/0112,75-----
 /SIFY LTD7/102,400,188,112,542,20309.726
 SIFYR/SIFY LTD 06 2418/060,179-----
 SIFY/SIFY TECHNOLOGIES20:312,59-0,10-3,722,832,56149.041
 SIGA/SIGA TECHNOLOGIES20:316,57-0,10-1,576,756,52218.762
 SGHT/SIGHT SCIENCES OR20:295,660,061,075,685,4752.385
 SGML/SIGMA LITHIUM COR20:3013,950,755,6715,0913,601.177.586
 SGMA/SIGMATRON INTERNA20:012,96-0,06-1,823,082,9213.350
 SILC/SILICOM LIMITED20:0913,19-0,59-4,2813,6113,197.163
 SLAB/SILICON LABORA20:31113,500,530,46114,52112,2543.375
 SIMO/SILICON MOTION TE20:3059,81-0,38-0,6360,5659,41110.831
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R20:305,45-0,07-1,185,495,36623.696
 SLP/SIMULATIONS PLUS20:3029,88-0,31-1,0330,1029,7043.562
 SBGI/SINCLAIR8/1016,26-0,25-1,5116,5715,84339.753
 SGLY/SINGULARITY FUTUR20:301,710,031,791,731,658.874
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE20:252,86-0,28-8,923,132,8689.671
 BLCN/SIREN NASDAQ NEXG20:1925,10-0,42-1,6525,3124,808.346
 SIRI/SIRIUS XM HOLDING20:3123,420,000,0023,9422,952.686.383
 /SIRIUS XM HOLDING12/0925,52-----
 SITM/SITIME CORP20:16182,23000,87000,48182,5400179,815056.968
 /SIYATA MOBILE INC9/083,60-----
 /SIYATA MOBILE INC5/083,74-----
 SYTA/SIYATA MOBILE INC20:250,84-0,02-1,830,890,80134.388
 EDTK/SKILLFUL CRAFTSMA18:541,02-0,04-3,771,071,0233.691
 SKIL/SKILLSOFT CORP20:2815,740,181,1615,7515,402.639
 SKWD/SKYWARD SPECIALTY20:3043,460,631,4743,6943,1094.404
 SKYT/SKYWATER TECH20:299,120,384,359,238,64155.906
 SKYW/SKYWEST INC20:3187,611,041,2088,8986,7499.740
 SWKS/SKYWORKS SOLUTION20:3097,441,301,3598,1395,60579.614
 SKYX/SKYX PLATFORMS OR20:311,190,076,761,221,01895.170
 SNBR/SLEEP NUMBER CORP20:3015,97-0,36-2,2016,6515,8492.769
 SLM/SLM CORP20:3022,77-0,07-0,3323,0422,74278.788
 SGH/SMART GLOBAL HDGS20:3020,790,010,0521,0120,62179.780
 SND/SMART SAND INC20:292,18-0,02-0,912,232,1686.102
 FUELD/SMF ENERGY CORP5/030,14-----
 SMSI/SMITH MICRO SOFTW20:281,11-0,01-0,891,161,05239.891
 SWBI/SMITH WESSON BRAN20:3112,980,070,5813,0412,8791.887
 /SMX SECURITY MATT18/080,11-----
 SMX/SMX SECURITY MATT20:212,3619-0,0081-0,342,46002,361915.575
 SY/SO YOUNG INTERNAT20:291,05-0,06-5,411,091,0256.491
 SOBR/SOBR SAFE INC20:307,83180,951813,838,61006,5101563.723
 /SOBR SAFE ORD2/106,20-----
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S20:301,730,000,001,761,60358.100
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL CAPITAL SU19/0814,07-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO5/041,10-----
 SOPA/SOCIETY PASS INC20:170,920,022,161,000,9025.139
 SCKT/SOCKET MOBILE INC19:231,170,000,241,201,1726.594
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES20:318,640,232,738,668,3025.329.798
 SOHU/SOHU.COM ADR20:1816,20-0,25-1,5216,4316,0154.928
 SLGL/SOL GEL TECHNOLOG20:310,680,023,650,700,65117.680
 SLRC/SOLAR CAPITAL20:2714,97-0,06-0,4015,0614,9655.712
 SEDG/SOLAREDGE TECHNOL20:3119,060,502,6919,2918,201.951.579
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI20:3051,30-0,67-1,2952,0050,25727.900
 SLDB/SOLID BIOSCIENCES20:256,9300-0,1500-2,127,21006,750073.320
 SLDP/SOLID POWER CL A20:311,250,010,941,281,24571.801
 STI/SOLIDION TECHNOLO20:300,360,000,310,370,3590.158
 /SOLIGENIX INC13/025,80-----
 SNGX/SOLIGENIX INC20:294,090,051,244,293,98131.164
 SLNH/SOLUNA HOLDINGS O20:292,95-0,20-6,353,202,84147.974
 SOND/SONDER HOLDINGS C20:253,33-0,29-8,013,633,3253.939
 SONM/SONIM TECHNOLOGIE20:242,910,072,463,052,8419.984
 /SONIM TECHNOLOGIE19/073,47-----
 SONN/SONNET BIOTHERAPE20:104,960,081,645,444,37287.938
 /SONNET BIOTHERAPE1/094,67-----
 /SONNET BIOTHERAPE20/091,5100-----
 SNOA/SONOMA PHARMACEUT20:252,870,207,322,872,6037.556
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC20:3111,77-0,18-1,5512,0911,74557.979
 SHC/SOTERA HEALTH COM20:3015,36-0,04-0,2515,4715,28450.147
 SOHO/SOTHERLY HOTELS I19:541,100,000,001,121,0931.448
 SOGP/SOUND GROUP INC18:232,17-0,02-0,692,242,144.014
 SOUN/SOUNDHOUND AI INC20:304,59-0,09-1,864,704,578.894.617
 SBSI/SOUTHSIDE BANCSHA20:2732,350,230,7232,7331,9028.364
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC20:312,42-0,01-0,412,452,41211.486
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD20:2621,260,130,6221,4421,0863.859
 SPRO/SPERO THERAPEUTIC20:161,24-0,00-0,031,251,2279.496
 /SPHERE12/072,9700-----
 /SPHERE 3D CORP30/061,94-----
 ANY/SPHERE 3D CORP20:290,870,011,100,900,8569.487
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD20:300,570,0612,250,600,50294.137
 /SPI ENERGY CO LTD27/100,1275-----
 SPOK/SPOK HOLDINGS ORD20:2514,800,231,5814,9714,5359.131
 SRAD/SPORTRADAR GROUP20:2511,980,070,5912,0311,8695.557
 SPWH/SPORTSMAN:S20:313,00-0,07-2,123,072,94743.470
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA20:3030,80-1,61-4,9732,6430,50658.119
 SPT/SPROUT SOCIAL INC20:2728,350,491,7628,3727,76130.797
 SFM/SPROUTS FARMERS20:31114,03-1,08-0,94115,85113,41507.217
 SPRB/SPRUCE BIOSCIENCE20:310,4319-0,0181-4,020,45210,4266595.829
 SPSC/SPS COMMERCE INC20:30199,316,713,48200,07192,83169.038
 SYRE/SPYRE THERAPEUTIC20:3127,74-0,14-0,5028,3026,75181.000
 SRM/SRM ENTERTAINMENT20:160,70-0,01-0,930,840,70226.597
 SSNC/SS&C TECHNOLOGIES20:3174,220,530,7174,7373,86602.623
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO20:3131,640,180,5932,0531,11362.439
 /STAFFING 36028/065,78-----
 /STAFFING 360 SOL2/074,99-----
 STAF/STAFFING 360 SOLU20:291,340,010,841,371,3014.513
 /STAMPS.COM INC4/10329,61-----
 LAB/STANDARD BIOTOOLS20:301,73-0,07-3,891,801,73540.596
 SBLK/STAR BULK CARRIER20:3021,51-0,44-2,0021,7321,38665.283
 STRR/STAR EQUITY HOLDI8/104,10-0,05-1,204,254,038.050
 /STARBOARD VALUE29/079,55-----
 STBX/STARBOX GROUP HOL19:190,127-0,002-1,630,1270,11628.615
 SBUX/STARBUCKS US20:3195,91-0,30-0,3196,4895,461.664.514
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS20:213,030,217,453,042,918.203
 /STEEL CONNECT28/067,94-----
 STCN/STEEL CONNECT ORD20:209,750,090,939,969,612.999
 STLD/STEEL DYNAMIC20:31130,123,092,43130,21126,23667.605
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C20:3060,520,611,0260,9259,75171.134
 SRCL/STERICYCLE INC20:3160,890,030,0560,9160,87540.164
 STRL/STERLING CONSTRUC20:31152,501,360,90153,83149,39123.690
 SHOO/STEVEN MADDEN LTD20:3146,76-0,32-0,6847,5846,71187.525
 SFIX/STITCH FIX INC20:302,710,030,932,782,63986.397
 STOK/STOKE THERAPEUTIC20:3011,8600-0,4200-3,4212,320011,7800120.578
 STNE/STONECO LTD20:3110,79-0,34-3,1011,1410,721.600.758
 SNEX/STONEX GROUP INC20:2784,92-0,69-0,8187,0984,9260.162
 SWAG/STRAN COMPANY ORD20:071,14-0,03-2,561,201,1215.179
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN20:232,60-0,10-3,532,832,584.436
 SSYS/STRATASYS LTD20:287,470,010,077,647,44240.561
 STRA/STRATEGIC EDUC20:2287,30-0,86-0,9888,5087,3042.211
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA20:304,19-0,08-1,874,304,16111.583
 GPCR/STRUCTURE THERAPE20:3040,16-0,34-0,8441,3539,20380.326
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT20:3118,91-0,78-3,9619,7518,861.117.838
 SNCY/SUN COUNTRY AIRLI20:3110,07-0,49-4,6810,6810,07512.310
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I20:301,950,010,521,961,92777.387
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC20:316,03-0,03-0,416,626,01695.991
 RUN/SUNRUN20:3116,760,372,2716,9016,013.500.401
 SBFM/SUNSHINE BIOPHARM19:593,000,062,043,012,9514.745
 /SUNSHINE BIOPHARM9/082,77-----
 /SUNWORKS4/092,55-----
 /SUNWORKS14/020,06-----
 SLE/SUPER LEAGUE ENTE20:260,910,032,950,920,8272.641
 /SUPER MICRO COMPU3/1041,55-0,45-1,0744,2341,2629.653.160
 SMCI/SUPER MICRO COMPU20:3147,882,535,5849,3545,5354.862.811
 SPCB/SUPERCOM LTD20:263,58-0,09-2,403,653,5425.315
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM20:1815,06-0,06-0,4015,2014,9817.787
 SUPN/SUPERNUS PHARMACE20:3132,31-0,19-0,5833,3032,27146.480
 /SUPPORT.COM INC23/012,3200-----
 SGRY/SURGERY20:3129,720,150,5129,8029,37439.230
 SRDX/SURMODICS INC20:3138,590,401,0338,5938,2045.904
 SSSS/SURO CAPITAL ORD20:264,020,020,504,063,9412.290
 STRO/SUTRO BIOPHARMA I20:283,5500,0300,853,6203,450188.793
 SYBT/SY BANCORP INC20:3061,030,731,2261,4360,3238.762
 SYM/SYMBOTIC CL A ORD20:3123,390,010,0523,8123,15238.510
 SYNA/SYNAPTICS20:3172,580,160,2273,5871,50128.189
 SNPX/SYNAPTOGENIX ORD17:303,150,186,063,192,9014.518
 SNCR/SYNCHRONOSS TECHN20:2911,96-1,05-8,0713,0411,87157.034
 SNDX/SYNDAX PHARMACEUT20:3018,400,020,1118,5618,13206.148
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC19:101,46-0,04-2,671,501,423.730
 SNPS/SYNOPSYS20:31528,5710,812,09528,57516,38498.259
 SYPR/SYPRIS SOLUTIONS18:501,610,021,261,641,5717.551
 /SYROS PHARMACEUTI20/096,19-----
 SYRS/SYROS PHARMACEUTI20:211,96-0,04-2,002,001,9543.841
 SYRX/SYSOREX GLOBAL HO28/020,235-----