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 GROWTH26/02126,71-0,22-0,17128,63124,78544.759
 PSCT/S&P SC INF TECH26/02138,950,710,52140,48135,4140.534
 PSCE/S&P SMLLCAP ENERG26/026,35-0,12-1,856,456,061.525.938
 SBRA/SABRA HEALTH CAREof26/0217,22-0,41-2,3317,9817,222.109.687
 SABR/SABRE ORD26/0214,690,825,9514,7213,758.978.473
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD26/021,74-0,08-4,401,831,65672.292
 SAFT/SAFETY INSURANCE26/0279,08-3,50-4,2483,0379,05107.020
 SAGE/SAGE THERAPEUTICS26/0285,001,551,8685,1580,471.065.183
 SAIA/SAIA ORD26/02200,53-2,57-1,27207,19197,67262.075
 SLRX/SALARIUS PHARMA26/021,80-0,13-6,741,981,77910.881
 SALM/SALEM MEDIA GROUP26/022,5500-0,0800-3,042,73002,3500469.811
 SANA/SANA BIOTECHNOLOG26/0230,74-1,31-4,0932,7329,99374.345
 SAFM/SANDERSON FARMS I26/02152,50-0,23-0,15156,76151,72220.985
 SGMO/SANGAMO BIOSCIENC26/0211,490,302,6811,7811,193.344.170
 SANM/SANMINA CORP26/0235,620,200,5636,1435,45435.849
 SNY/SANOFI ADR26/0245,890,090,2046,4245,743.143.868
 SPNS/SAPIENS INT ORD26/0231,38-1,00-3,0932,8331,01140.988
 SRPT/SAREPTA THERAPEUT26/0287,061,812,1287,6882,271.552.590
 STSA/SATSUMA PHARMACEU26/025,68-0,26-4,386,005,60151.867
 SVRA/SAVARA INC26/021,700-0,100-5,561,9001,700453.121
 SBAC/SBA COMMUNICATION26/02255,13-1,39-0,54259,92254,661.665.590
 SCSC/SCANSOURCE INC26/0228,440,311,1029,4427,56108.080
 SCHN/SCHNITZER STEELL26/0234,54-1,51-4,1935,8933,69248.545
 SCHL/SCHOLASTIC CORP26/0228,80-0,50-1,7129,2528,4795.767
 SDGR/SCHRODINGER INC26/02102,48-2,02-1,93105,8199,201.573.407
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SGMS/SCIENTIFIC GAMES26/0246,832,776,2947,6144,10501.525
 SCPL/SCIPLAY CL A26/0218,15-0,66-3,5119,3117,271.878.478
 SCPS/SCOPUS BIOPHARMA26/029,270,495,589,438,33171.139
 SCPH/SCPHARMACEUTICALS26/027,380,111,517,477,1448.062
 WORX/SCWORX ORD26/022,0000-0,1400-6,542,15001,8700566.011
 SCYX/SCYNEXIS INC26/027,78-0,10-1,277,997,41356.518
 /SCYNEXIS INC20/076,94-----
 SEAC/SEACHANGE INTL.26/021,18-0,05-4,071,261,141.055.296
 SBCF/SEACOAST BANKING26/0235,95-0,25-0,6937,1035,90303.646
 STX/SEAGATE TECHNOLOG26/0273,230,380,5275,4772,563.657.792
 SGEN/SEAGEN ORD26/02151,111,020,68152,40148,161.698.964
 /SEANERGY MARITIME2/072,12-----
 SHIP/SEANERGY MARITIME26/021,140-0,050-4,201,2401,11012.705.886
 /SEANERGY MARITIME22/034,19-----
 EYES/SECOND SIGHT MEDI26/021,74-0,11-5,951,891,73350.988
 SECO/SECOO HOLDING LTD26/022,76-0,07-2,472,872,74245.383
 SCWX/SECUREWORKS CORP26/0214,43-0,57-3,8015,1314,1665.952
 SNFCA/SECURITY NATL FIN26/029,010,000,009,199,0015.020
 SEEL/SEELOS THERAPEUTI26/022,97-0,08-2,623,222,851.869.724
 SEER/SEER CL A ORD26/0248,23-2,56-5,0451,9947,40352.677
 SEIC/SEI INVESTMENTS26/0256,00-0,76-1,3456,4255,28935.970
 VTWO/SEL 2000 INDEX26/02176,06-0,52-0,29179,34173,49772.531
 SELB/SELECTA BIOSCIENC26/024,22-0,06-1,404,384,151.107.545
 SLS/SELLAS LIFE SCIEN26/028,13-0,24-2,878,687,88356.915
 /SELLAS LIFE SCIEN11/115,6500-----
 LEDS/SEMILEDS CORP26/025,160,255,095,674,90585.814
 SMTC/SEMTECH CORP26/0273,311,201,6674,8671,16267.459
 SNCA/SENECA BIOPHARMA26/021,34-0,06-4,291,421,26739.583
 SENEA/SENECA FOODS CORP26/0254,460,330,6159,0054,1182.060
 /SENESTECH INC26/021,79-0,13-6,771,901,631.446.961
 AIHS/SENMIAO TECHNOLOG26/021,44-0,11-7,101,591,421.683.565
 SQBG/SEQUENTIAL BRANDS26/0216,25-0,20-1,2216,8916,0515.254
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC26/0219,040,251,3319,6217,661.189.320
 SVC/SERVICE PROPERTIE26/0212,84-0,09-0,7013,2712,701.234.975
 SREV/SERVICESOURCE INT26/021,60-0,02-0,931,651,58545.848
 SESN/SESEN BIO26/022,720,103,822,802,495.891.407
 SGBX/SG BLOCKS INC26/025,080,071,405,365,01268.335
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SHSP/SHARPSPRING INC26/0222,341,095,1322,8020,32261.350
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO26/0244,35-0,07-0,1644,9443,51215.750
 SFT/SHIFT TECHNOLOGIE26/028,8500-0,1300-1,459,14008,5300945.000
 PIXY/SHIFTPIXY INC26/023,0000-0,0900-2,913,12002,9000247.454
 /SHIFTPIXY INC12/056,64-----
 /SHINECO18/083,3350-----
 TYHT/SHINECO26/023,60-0,29-7,464,673,581.181.713
 SHLS/SHOALS TECHNOLOGI26/0232,62-1,40-4,1234,2032,001.480.100
 SWAV/SHOCKWAVE MEDICAL26/02116,760,220,19120,35112,65395.880
 SCVL/SHOE CARNIVAL INC26/0248,96-1,15-2,2950,4448,3542.983
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP26/0282,760,160,1982,8282,605.389.791
 SSTI/SHOTSPOTTER INC26/0241,98-2,79-6,2344,2637,50130.718
 VGSH/SHRT TRM TREASURY26/0261,590,090,1561,5961,522.872.881
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC26/0231,390,290,9332,0330,25175.758
 SIEN/SIENTRA INC26/027,780,091,178,007,57644.782
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I26/0214,740,261,8314,7414,4612.905
 SWIR/SIERRA WIREL26/0216,82-0,22-1,2917,4016,50267.940
 SIFY/SIFY LTD26/023,15-0,02-0,633,303,03803.040
 SGLB/SIGMA LABS ORD26/023,60-0,15-4,003,903,50150.780
 SGMA/SIGMATRON INTERNA26/025,21-0,13-2,435,645,1036.679
 SBNY/SIGNATURE BANK26/02218,34-3,29-1,48222,75212,01641.301
 SLGN/SILGAN HOLDINGS I26/0237,56-0,61-1,6038,4937,52502.941
 SILC/SILICOM LIMITED26/0250,870,000,0051,6549,0055.414
 SLAB/SILICON LABORA26/02155,741,861,21158,94152,50336.692
 SIMO/SILICON MOTION TE26/0259,440,661,1260,4157,54406.603
 SILK/SILK ROAD MEDICAL26/0254,770,180,3356,1953,03289.587
 SSPK/SILVER SPIKE ACQU26/0223,760,512,1923,9722,60496.029
 SSRM/SILVER STANDARD R26/0214,19-0,65-4,3814,7513,992.449.573
 SLP/SIMULATIONS PLUS26/0271,720,110,1573,9970,32138.727
 SINA/SINA CORP26/0243,17-0,01-0,0243,2542,90817.700
 SBGI/SINCLAIR26/0230,93-0,23-0,7431,4230,101.259.813
 SINO/SINO-GLOBAL SHIPP26/026,46-1,11-14,667,346,431.967.509
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE26/022,05-0,37-15,292,362,053.308.302
 SIOX/SIO GENE THERAPIE26/022,640,000,002,782,521.189.994
 BLCN/SIREN NASDAQ NEXG26/0246,32-0,63-1,3447,2345,60127.192
 SIRI/SIRIUS XM HOLDING26/025,85-0,01-0,175,975,8133.043.163
 SITM/SITIME CORP26/0297,4300-3,7600-3,72106,010096,7400305.380
 SYTA.O/SIYATA MOBILE INC26/0211,60-0,05-0,4312,8211,1622.341
 EDTK/SKILLFUL CRAFTSMA26/023,42-0,22-6,043,723,35144.213
 SKUL/SKULLCANDY INC3/106,35-----
 SKYW/SKYWEST INC26/0256,370,581,0457,3454,94315.283
 SWKS/SKYWORKS SOLUTION26/02177,821,680,95180,72173,912.865.684
 SNBR/SLEEP NUMBER CORP26/02137,131,100,81141,75132,89703.421
 SLM/SLM CORP26/0215,790,795,2716,1415,559.200.002
 SGH/SMART GLOBAL HDGS26/0246,69-0,18-0,3848,9445,20249.422
 SND/SMART SAND INC26/023,260,175,503,332,92376.761
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB26/0211,60-0,16-1,3611,9411,234.135.473
 SMSI/SMITH MICRO SOFTW26/026,60-0,19-2,806,936,59427.960
 SWBI/SMITH WESSON BRAN26/0217,21-0,09-0,5217,7716,96886.730
 SMTX/SMTC CORPORATION26/025,840,000,005,865,83114.144
 SY/SO YOUNG INTERNAT26/0215,022,0115,4515,2213,092.402.688
 TLMD/SOC TELEMED CL A26/027,95-0,31-3,758,387,82507.052
 SRAX/SOCIAL REALITY IN26/023,65-0,25-6,414,023,521.056.440
 SCKT/SOCKET MOBILE INC26/0210,51-1,23-10,4811,9210,511.488.562
 /SODASTREAM4/12143,68-----
 SAII/SOFTWA ACQ GRP II26/0211,41-0,10-0,8711,5010,70746.003
 SOHU/SOHU.COM ADR26/0218,26-0,59-3,1319,2218,25375.310
 SLGL/SOL GEL TECHNOLOG26/028,90-0,41-4,409,418,7524.985
 SLRC/SOLAR CAPITAL26/0219,350,211,1019,5819,03149.090
 SEDG/SOLAREDGE TECHNOL26/02298,3113,984,92302,40281,23971.623
 SLNO/SOLENO THERAPEUTI26/022,41-0,12-4,742,592,41201.484
 SLDB/SOLID BIOSCIENCES26/027,97-0,04-0,508,547,61733.865
 SNGX/SOLIGENIX INC26/021,65-0,03-1,791,701,571.283.932
 SOLY/SOLITON ORD26/0213,28-0,36-2,6413,7613,04259.827
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE26/021,0400-0,0100-0,951,10000,99511.446.603
 SONN/SONNET BIOTHERAPE26/022,37000,00000,002,41972,20002.075.268
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT26/028,0500-0,2600-3,138,25007,900032.577
 SONO/SONOS INC26/0238,94-0,72-1,8240,8638,262.807.115
 SRNE/SORRENTO THERAPEU26/029,67-0,45-4,4510,369,4014.754.505
 SOHO/SOTHERLY HOTELS I26/023,68-0,08-2,133,983,68110.451
 SBSI/SOUTHSIDE BANCSHA26/0234,58-0,39-1,1235,3434,44161.457
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC26/021,83000,10005,781,83001,6600192.937
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD26/0218,230,090,5018,4217,321.150.037
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE26/023,43-0,17-4,723,693,433.103.295
 SPRO/SPERO THERAPEUTIC26/0218,17-0,21-1,1418,8817,58146.579
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP26/022,60-0,16-5,802,842,52472.061
 /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 LTD26/028,910,9511,939,037,991.623.005
 SPLK/SPLUNK INC26/02143,01-2,07-1,43147,45140,823.599.646
 SPOK/SPOK HOLDINGS ORD26/0210,72-0,18-1,6510,9310,5773.307
 SPWH/SPORTSMAN:S26/0216,94-0,33-1,9117,3716,831.331.304
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC26/0267,971,942,9470,3667,011.279.121
 SFM/SPROUTS FARMERS26/0221,110,592,8823,1020,954.450.991
 SPRB.O/SPRUCE BIOSCIENCE26/0220,9000-0,3100-1,4622,350020,900040.223
 SPSC/SPS COMMERCE INC26/02100,73-3,57-3,42104,2999,49358.010
 SSNC/SS&C TECHNOLOGIES26/0266,28-1,15-1,7167,9566,101.461.204
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO26/02104,01-2,28-2,15108,78101,17585.862
 SRAC/STABLE ROAD ACQUI26/0216,5200-1,4400-8,0218,320015,75002.113.344
 STAF/STAFFING 360 SOL26/020,910,000,450,950,902.101.119
 STMP/STAMPS.COM INC26/02181,93-2,38-1,29186,64177,60436.418
 SBLK/STAR BULK CARRIER26/0214,08-0,31-2,1514,5013,72853.537
 STRR/STAR EQUITY HOLDI26/023,38-0,24-6,633,603,35219.788
 SVAC/STARBOARD VALUE26/0210,21-0,06-0,5810,3510,101.341.815
 SBUX/STARBUCKS US26/02108,034,564,41109,48103,6814.950.053
 /STEADYMED LTD29/084,72-----
 MITO/STEALTH BIOTHERAP26/021,63-0,08-4,681,711,63174.075
 STCN/STEEL CONNECT26/021,72-0,12-6,521,881,69405.662
 STLD/STEEL DYNAMIC26/0241,58-0,49-1,1642,2540,611.875.822
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C26/0236,010,451,2736,9835,38175.652
 SRCL/STERICYCLE INC26/0264,87-1,67-2,5166,2563,92532.712
 STRL/STERLING CONSTRUC26/0222,78-0,49-2,1124,2322,04240.086
 SHOO/STEVEN MADDEN LTD26/0236,99-0,76-2,0138,0836,74674.063
 SFIX/STITCH FIX INC26/0276,316,379,1176,8169,432.475.119
 STOK/STOKE THERAPEUTIC26/0259,89001,35002,3161,100057,8150227.600
 STNE/STONECO LTD26/0285,811,361,6187,3783,802.023.946
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN26/021,8300-0,0200-1,081,96001,780062.636
 SSYS/STRATASYS LTD26/0234,490,320,9436,4932,752.083.291
 STRA/STRATEGIC EDUC26/0290,920,450,5092,7685,25412.212
 /STRAYER EDUCATI I21/1296,19-----
 SBBP/STRONGBRIDGE BIOP26/023,1400-0,0700-2,183,35003,0800629.388
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC26/0216,15-0,31-1,8816,5016,013.519
 SMMT/SUMMIT THERAPEUT26/026,77-0,20-2,877,006,51138.569
 WISA/SUMMIT WIRELESS26/023,2600-0,2100-6,053,43993,2038222.251
 SUMO/SUMO LOGIC ORD26/0230,380,290,9631,5829,10944.082
 SNDE/SUNDANCE ENERGY26/022,46-0,16-6,112,602,4391.485
 SNDL/SUNDIAL GROWERS26/021,33-0,04-2,921,491,31251.353.841
 /SUNESIS PHARMA24/025,321,0424,307,094,6769.858.532
 /SUNESIS PHARMA9/091,36-----
 STKL/SUNOPTA INC26/0215,540,583,8815,7214,681.128.625
 SPWR/SUNPOWER CORP26/0234,770,180,5236,1233,055.417.615
 RUN/SUNRUN26/0262,584,607,9367,9959,477.987.385
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS26/0213,19-0,06-0,4514,5912,524.121.426
 SLGG/SUPER LEAGUE GAMI26/023,13000,06001,953,19002,9200813.632
 SPCB/SUPERCOM LTD26/021,4100-0,1500-9,621,58001,37001.799.129
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORMof26/0223,821,024,4725,3022,7864.676
 SUPN/SUPERNUS PHARMACE26/0226,87-2,58-8,7628,5026,151.701.056
 /SUPPORT.COM INC23/012,3200-----
 SPRT/SUPPORT.COM INC26/022,14-0,09-4,042,262,0786.235
 SURF/SURFACE ONCOLOGY26/028,480,040,478,838,101.101.473
 SGRY/SURGERY26/0239,471,624,2840,9937,25689.881
 SRDX/SURMODICS INC26/0252,150,470,9152,6950,9073.142
 SSSS/SURO CAPITAL ORD26/0213,060,080,6213,5812,65140.924
 SIVB/SVB FINANCIAL26/02505,36-17,77-3,40524,24504,59538.316
 SVFAU/SVF INVESTMENT CO26/0212,880,332,6313,0712,502.119.495
 SVMK/SVMK INC26/0218,62-0,76-3,9219,3518,552.644.076
 SYBT/SY BANCORP INC26/0249,2700-1,4400-2,8450,740049,270073.554
 SYNC/SYNACOR INC26/022,13-0,02-0,932,162,11757.084
 SYNL/SYNALLOY CORP26/028,67-0,32-3,568,898,2642.748
 SYNA/SYNAPTICS26/02134,033,732,86136,28129,00453.321
 SNCR/SYNCHRONOSS TECHN26/024,43-0,13-2,854,694,36463.818
 SNDX/SYNDAX PHARMACEUT26/0224,411,124,8124,4221,84675.770
 SYNH/SYNEOS HEALTH INC26/0277,350,961,2678,2575,05643.394
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC26/023,790,010,263,933,62217.627
 SNPS/SYNOPSYS26/02245,211,120,46250,12243,091.925.108
 SYPR/SYPRIS SOLUTIONS26/024,12-0,31-7,004,774,112.057.166
 SYRS/SYROS PHARMACEUTI26/028,40-0,48-5,419,348,21917.513
 SYRX/SYSOREX GLOBAL HO28/020,235-----