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 GROWTH24/03106,621,161,10106,81104,3271.214
 PSCT/S&P SC INF TECH24/03126,15-0,40-0,32126,15124,701.738
 PSCE/S&P SMLLCAP ENERG24/038,700,131,528,728,3499.636
 SBRA/SABRA HEALTH CARE24/0310,460,313,0510,4810,083.724.109
 SABR/SABRE ORD24/033,80-0,02-0,523,823,668.508.022
 /SAEXPLORATION HLD18/095,98-----
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE24/0373,231,782,4973,5071,0065.062
 SAGE/SAGE THERAPEUTICS24/0342,910,461,0843,0441,51293.499
 SAIA/SAIA ORD24/03271,452,090,78273,00262,31208.554
 SLRX/SALARIUS PHARMA24/032,110000,060002,932,200001,8600017.437
 SALM/SALEM MEDIA GROUP24/031,020,010,991,021,019.528
 SANA/SANA BIOTECHNOLOG24/033,23-0,02-0,623,293,14874.330
 SGMO/SANGAMO BIOSCIENC24/031,66-0,04-2,351,691,601.442.490
 SANM/SANMINA CORP24/0357,17-0,14-0,2457,4256,19218.649
 SNY/SANOFI ADR24/0352,610,881,7052,7351,612.748.778
 SPNS/SAPIENS INT ORD24/0321,25-0,16-0,7521,3420,9999.021
 SRPT/SAREPTA THERAPEUT24/03130,191,811,41130,54126,99969.142
 SATL/SATELLOGIC CL A24/032,380,114,852,392,3229.157
 STSA/SATSUMA PHARMACEU24/030,890,010,780,900,8123.122
 SVRA/SAVARA INC24/032,000,073,632,061,90105.964
 SBAC/SBA COMMUNICATIONof24/03256,419,513,85256,55243,31617.907
 SCSC/SCANSOURCE INC24/0329,090,130,4529,1328,4580.584
 SCHN/SCHNITZER STEELL24/0329,340,120,4129,4328,55125.177
 SCHL/SCHOLASTIC CORP24/0332,12-9,20-22,2735,9830,56289.330
 SDGR/SCHRODINGER INC24/0325,57-0,06-0,2325,8025,13327.375
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SJ/SCIENJOY HOLDING24/034,040,020,504,074,0211.987
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCLX/SCILEX HOLDING CO24/037,82000,45006,117,83007,0200141.450
 SCPL/SCIPLAY CL A24/0316,660,191,1516,6616,35145.467
 SCPH/SCPHARMACEUTICALS24/038,53-0,13-1,509,098,44508.501
 WORX/SCWORX ORD24/030,32990,00792,450,34800,320032.418
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC24/031,870,073,601,961,72678.042
 SEAC/SEACHANGE INTL.24/030,37-0,01-2,630,380,34268.036
 SBCF/SEACOAST BANKING24/0324,190,381,6024,2622,841.335.812
 STX/SEAGATE TECHNOLOG24/0361,640,040,0661,7260,681.757.886
 SGEN/SEAGEN ORD24/03197,64-0,46-0,23198,30196,93767.301
 /SEANERGY MARITIME17/025,27-----
 /SEANERGY MARITIME22/034,19-----
 /SEANERGY MARITIME2/072,12-----
 SHIP/SEANERGY MARITIME24/035,5500,1102,025,5655,39078.586
 /SEAPORT GLOBAL AC22/1012,00-----
 /SECOO HOLDING LTD29/111,60-----
 SECO/SECOO HOLDING LTD24/030,5600-0,0300-5,080,59000,540067.386
 SCWX/SECUREWORKS CORP24/038,230,040,498,267,7655.205
 SNFCA/SECURITY NATL FIN24/036,110,111,836,186,0015.593
 SEEL/SEELOS THERAPEUTI24/030,68-0,01-1,750,710,67552.968
 SEER/SEER CL A ORD24/033,76-0,02-0,533,983,67407.295
 SEIC/SEI INVESTMENTS24/0354,80-0,41-0,7454,8954,11813.195
 VTWO/SEL 2000 INDEX24/0369,370,630,9269,5067,661.496.576
 SELB/SELECTA BIOSCIENC24/031,41-0,04-2,761,461,38835.793
 SLS/SELLAS LIFE SCIEN24/031,230,010,821,301,18335.240
 LEDS/SEMILEDS CORP24/032,12-0,00-0,132,122,073.160
 SMLR/SEMLER SCIENTIFIC24/0325,730,000,0025,7325,2036.010
 SMTC/SEMTECH CORP24/0331,84-0,52-1,6132,2431,63912.340
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP24/0351,850,631,2352,2550,4223.924
 AIHS/SENMIAO TECHNOLOG24/030,920,032,790,920,92749
 /SENMIAO TECHNOLOG7/041,62-----
 SNT/SENSTAR TECHNOLOG24/031,370,032,231,371,325.326
 SNTG/SENTAGE HOLDINGS24/032,05-0,61-23,022,551,85105.142
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC24/035,690,020,355,715,49852.745
 SVC/SERVICE PROPERTIE24/039,140,131,449,158,671.270.280
 /SERVICESOURCE INT20/071,50-----
 /SESEN BIO7/030,63-----
 SGBX/SG BLOCKS INC24/030,800,000,090,800,7715.251
 /SG BLOCKS INC7/022,96-----
 FRTX/SH TRACKS THERAPE24/030,81-0,00-0,010,850,8039.918
 SBET/SHARPLINK GAMING24/030,370,026,630,390,34137.343
 SHEN/SHENANDOAH TELECO24/0318,33-0,13-0,7018,5717,94123.174
 /SHIFT TECHNOLOGIE9/031,3600-----
 SFT/SHIFT TECHNOLOGIE24/031,3600-0,2500-15,531,60001,2100601.707
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY ORD24/034,100,102,504,113,8521.778
 SISI/SHINECO24/030,620,022,860,640,6210.963
 SHLS/SHOALS TECHNOLOGI24/0321,34-0,07-0,3321,6120,754.652.331
 SWAV/SHOCKWAVE MEDICAL24/03214,243,401,61214,89206,65275.974
 SCVL/SHOE CARNIVAL INC24/0324,26-0,26-1,0624,6623,75186.965
 VCSH/SHORT TERM CORP24/0376,300,100,1376,4276,194.631.813
 SSTI/SHOTSPOTTER INC24/0337,78-0,22-0,5838,0037,4135.591
 VGSH/SHRT TRM TREASURY24/0358,770,020,0358,9358,744.444.822
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC24/0319,590,311,6119,7919,16205.411
 SIDU/SIDUS SPACE CL A24/030,620,023,080,620,59391.394
 SIEB/SIEBERT FINANCIAL24/031,74-0,01-0,571,781,725.059
 SIEN/SIENTRA INC24/031,4600-0,0200-1,351,60001,300042.838
 /SIERRA ONCOLOGY24/0112,75-----
 SIFY/SIFY LTD24/031,23-0,03-2,381,281,2270.241
 SIGA/SIGA TECHNOLOGIES24/035,740,193,425,875,50676.512
 SGHT/SIGHT SCIENCES OR24/038,88-0,09-1,009,198,52173.509
 SASI/SIGMA LABS ORD24/030,490,024,280,500,473.938
 SGMA/SIGMATRON INTERNA24/032,27-0,00-0,042,302,2349.576
 SBNY/SIGNATURE BANK10/0370,00-----
 SILC/SILICOM LIMITED24/0336,900,441,2136,9036,25815
 SLAB/SILICON LABORA24/03169,17-3,83-2,21171,81167,421.339.223
 SIMO/SILICON MOTION TE24/0365,120,210,3265,8864,10207.036
 SILK/SILK ROAD MEDICAL24/0338,09-0,57-1,4738,8537,02781.024
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R24/0314,500,130,9014,6214,261.352.704
 SSNT/SILVERSUN TECHNOL24/033,050,020,663,103,051.167
 SLP/SIMULATIONS PLUS24/0343,831,022,3843,9742,58107.660
 SBGI/SINCLAIR24/0314,630,352,4514,6414,08749.501
 MICS/SINGING MACHINE24/032,060,031,482,222,06589
 SGLY/SINGULARITY FUTUR24/030,60-0,01-1,010,620,5938.246
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE24/032,28000,05002,242,30002,2100105.290
 SIOX/SIO GENE THERAPIE22/030,41500,00852,090,43500,40513.334.499
 BLCN/SIREN NASDAQ NEXG24/0320,670,020,1020,7720,2938.554
 SIRI/SIRIUS XM HOLDING24/033,770,164,433,783,5522.110.731
 SITM/SITIME CORP24/03136,2500-5,7500-4,05140,4700135,3300147.598
 STR/SITIO ROYALTIES C24/0321,220,100,4721,2520,51533.163
 SYTA/SIYATA MOBILE INC24/030,170,002,600,180,17742.773
 EDTK/SKILLFUL CRAFTSMA24/031,90-0,05-2,561,951,8522.160
 SKIL/SKILLSOFT CORP24/032,020,000,000,000,000
 SKYT/SKYWATER TECH24/0310,78-0,37-3,3211,1010,24332.386
 SKYW/SKYWEST INC24/0318,800,412,2318,9417,84610.046
 SWKS/SKYWORKS SOLUTION24/03114,94-1,42-1,22115,59113,411.691.777
 SNBR/SLEEP NUMBER CORP24/0328,820,782,7829,0627,07529.709
 SLM/SLM CORP24/0311,27-0,16-1,4011,3210,815.892.600
 SGH/SMART GLOBAL HDGS24/0315,94-0,10-0,6216,0315,75246.096
 SND/SMART SAND INC24/031,650,031,851,711,58160.984
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB24/030,420,011,380,420,40410.147
 SMSI/SMITH MICRO SOFTW24/031,050,021,941,050,99312.681
 SWBI/SMITH WESSON BRAN24/0311,320,151,3411,3511,06507.974
 SMX/SMX SECURITY MATT24/031,20-0,09-6,981,301,011.365.004
 SY/SO YOUNG INTERNAT24/032,170,031,402,252,06160.711
 SOBR/SOBR SAFE ORD24/032,250,010,452,532,17906.166
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S24/0312,621,6715,2513,2110,96432.669
 /SOCIAL CAPITAL SU19/0814,07-----
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO24/031,170,076,361,181,0959.756
 SOPA/SOCIETY PASS INC24/031,040,000,001,050,99126.069
 SCKT/SOCKET MOBILE INC24/031,96-0,06-2,972,021,964.649
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES24/035,74-0,04-0,695,835,6418.586.907
 SOHU/SOHU.COM ADR24/0313,62-0,36-2,5814,0013,5558.756
 SLGL/SOL GEL TECHNOLOG24/034,260,051,194,484,2261.815
 SLRC/SOLAR CAPITAL24/0314,720,181,2414,7514,36133.755
 SEDG/SOLAREDGE TECHNOL24/03284,52-7,02-2,41289,75276,09901.247
 SLNO/SOLENO THERAPEUTI24/032,350,188,292,352,0731.327
 /SOLENO THERAPEUTI2/092,09-----
 SLDB/SOLID BIOSCIENCES24/033,6800-0,0900-2,393,93993,610027.880
 SLDP/SOLID POWER CL A24/032,72-0,06-2,162,762,611.779.329
 /SOLIGENIX INC13/025,80-----
 SNGX/SOLIGENIX INC24/031,84000,01000,551,95001,760010.115
 SLNH/SOLUNA HOLDINGS24/030,32-0,01-3,940,370,294.780.955
 SLGC/SOMALOGIC CL A OR24/032,330,094,022,372,19899.790
 SOND/SONDER HOLDINGS C24/030,72-0,04-5,690,800,701.021.949
 /SONIM TECHNOLOGIE17/093,6100-----
 SONM/SONIM TECHNOLOGIE24/030,680,1527,200,700,53449.042
 SONN/SONNET BIOTHERAPE24/030,610,010,880,630,5984.337
 /SONNET BIOTHERAPE20/091,5100-----
 SEV/SONO GROUP NV24/030,39-0,01-2,500,410,38902.001
 SNOA/SONOMA PHARMACEUT24/031,0100-0,0300-2,881,05990,990051.345
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC24/0319,290,050,2619,3719,05933.291
 SHC/SOTERA HEALTH COM24/0317,32-0,09-0,5217,4416,931.006.541
 SOHO/SOTHERLY HOTELS I24/031,99-0,06-2,932,031,9041.341
 SOUN/SOUNDHOUND AI INC24/032,100,147,142,111,945.740.847
 SBSI/SOUTHSIDE BANCSHA24/0334,321,083,2534,3332,92108.563
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC24/031,270,000,001,271,234.389
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD24/0324,330,482,0124,3923,71290.068
 SPPI/SPECTRUM PHARMACE24/030,67-0,04-5,980,690,651.722.610
 SPRO/SPERO THERAPEUTIC24/031,430,064,381,451,35296.676
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP24/030,35-0,01-1,920,360,32873.464
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD24/031,230,010,821,261,1956.694
 SPLK/SPLUNK INC24/0390,58-0,67-0,7391,8689,63876.577
 SPOK/SPOK HOLDINGS ORD24/0310,100,171,7110,119,83104.625
 SRAD/SPORTRADAR GROUP24/0310,60-0,27-2,4810,7610,48269.523
 SPWH/SPORTSMAN:S24/038,010,162,048,017,66264.400
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA24/0324,97-1,05-4,0426,1424,73547.554
 SPT/SPROUT SOCIAL INC24/0361,69-3,23-4,9865,0260,85484.636
 SFM/SPROUTS FARMERS24/0333,280,511,5633,5132,58982.515
 SPRB.O/SPRUCE BIOSCIENCE24/032,2500-0,0400-1,752,33002,230070.873
 SPSC/SPS COMMERCE INC24/03145,831,410,98146,45141,0899.854
 SSNC/SS&C TECHNOLOGIES24/0353,92-0,01-0,0253,9652,93848.693
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO24/0363,620,140,2263,6462,31227.071
 /STAFFING 36028/065,78-----
 STAF/STAFFING 36024/031,50000,00000,001,53001,450411.104
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 SBLK/STAR BULK CARRIER24/0321,310,200,9521,3320,73691.365
 STRR/STAR EQUITY HOLDI24/030,80-0,04-4,180,850,7826.669
 /STARBOARD VALUE29/079,55-----
 STBX/STARBOX GROUP HOL24/033,340-0,090-2,623,9003,220954.807
 SBUX/STARBUCKS US24/0398,34-0,08-0,0898,4397,194.680.649
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS24/030,69-0,00-0,710,730,6834.626
 STCN/STEEL CONNECT24/031,100,010,921,101,0827.796
 STLD/STEEL DYNAMIC24/03108,390,890,83109,78103,341.533.821
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C24/0323,62-0,16-0,6723,7323,14175.132
 SRCL/STERICYCLE INC24/0341,030,050,1241,0440,37425.731
 STRL/STERLING CONSTRUC24/0338,030,130,3438,0536,44259.433
 SHOO/STEVEN MADDEN LTD24/0334,940,150,4335,0634,22553.039
 SFIX/STITCH FIX INC24/035,370,265,095,385,031.953.536
 STOK/STOKE THERAPEUTIC24/037,6500-0,2200-2,807,83007,2150269.464
 STNE/STONECO LTD24/038,940,111,258,978,693.139.921
 SWAG/STRAN COMPANY ORD24/031,680,052,911,681,5421.745
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN24/030,980,011,371,070,9127.142
 SSYS/STRATASYS LTD24/0314,38-0,28-1,9114,7114,32292.637
 STRA/STRATEGIC EDUC24/0387,491,531,7887,5685,3367.394
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA24/030,600,000,080,620,58599.233
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT24/031,760,063,531,791,69951.110
 SUMO/SUMO LOGIC ORD24/0311,900,000,0011,9111,871.303.426
 SNCY/SUN COUNTRY AIRLI24/0318,340,140,7718,4917,67360.421
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I24/031,570,031,951,581,521.949.057
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC24/037,510,141,907,567,32346.244
 SPWR/SUNPOWER CORP24/0312,41-0,19-1,5112,6112,193.051.556
 RUN/SUNRUN24/0317,940,311,7618,0417,1310.241.081
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS24/031,46-0,04-2,671,501,44275.069
 SLGG/SUPER LEAGUE GAMI24/030,4800-0,0051-1,050,51000,452051.332
 SMCI/SUPER MICRO COMPU24/03110,83-3,17-2,78113,07106,141.823.228
 SPCB/SUPERCOM LTD24/031,560,010,441,611,556.954
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM24/037,930,070,897,957,5453.714
 SUPN/SUPERNUS PHARMACE24/0335,770,772,2035,9234,51279.468
 /SUPPORT.COM INC23/012,3200-----
 SURF/SURFACE ONCOLOGY24/030,62-0,00-0,310,650,61114.016
 SGRY/SURGERY24/0331,59-0,06-0,1931,6330,78575.125
 SRDX/SURMODICS INC24/0318,411,287,4718,4416,92287.991
 SSSS/SURO CAPITAL ORD24/033,570,000,003,603,51105.181
 SIVB/SVB FINANCIAL10/0339,49-----
 SYBT/SY BANCORP INC24/0353,33000,96001,8353,490051,800082.190
 SYM/SYMBOTIC CL A ORD24/0321,68-0,65-2,9123,0521,30530.369
 SYNL/SYNALLOY CORP24/038,970,070,798,998,734.579
 SYNA/SYNAPTICS24/03108,65-0,57-0,52109,22106,60490.653
 SNPX/SYNAPTOGENIX ORD24/030,830,011,840,840,8031.142
 SNCR/SYNCHRONOSS TECHN24/030,940,000,010,970,9176.501
 SNDX/SYNDAX PHARMACEUT24/0321,570,010,0521,6221,06746.170
 SYNH/SYNEOS HEALTH INC24/0334,521,203,6034,5432,911.004.925
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC24/030,58-0,03-5,640,600,57110.864
 SNPS/SYNOPSYS24/03376,56-2,84-0,75379,96370,37939.929
 SYPR/SYPRIS SOLUTIONS24/032,060,041,982,062,022.105
 /SYROS PHARMACEUTI20/096,19-----
 SYRS/SYROS PHARMACEUTI24/032,74-0,07-2,492,812,7246.999
 SYRX/SYSOREX GLOBAL HO28/020,235-----