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 GROWTH26/05113,032,732,48113,59111,01115.805
 PSCT/S&P SC INF TECH26/05124,313,542,94124,79123,402.037
 PSCE/S&P SMLLCAP ENERG26/0511,090,333,0711,1810,85444.499
 SBRA/SABRA HEALTH CARE26/0513,88-0,08-0,5714,0913,821.919.021
 SABR/SABRE ORD26/057,470,314,337,587,135.160.251
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD26/050,50-0,05-9,070,550,48341.547
 SAFT/SAFETY INSURANCE26/0593,182,482,7393,6691,0166.517
 SAGE/SAGE THERAPEUTICS26/0531,930,260,8232,8631,84332.014
 SAIA/SAIA ORD26/05196,2810,285,53198,53187,84277.776
 SLRX/SALARIUS PHARMA26/050,18-0,00-1,260,180,17562.232
 SALM/SALEM MEDIA GROUP26/052,810,114,072,902,7271.434
 SANA/SANA BIOTECHNOLOG26/054,530,163,664,784,291.063.343
 SAFM/SANDERSON FARMS I26/05194,490,740,38197,63193,28199.678
 SGMO/SANGAMO BIOSCIENC26/053,540,123,513,633,411.608.283
 SANM/SANMINA CORP26/0542,950,831,9743,2642,17478.009
 SNY/SANOFI ADR26/0555,50-0,35-0,6355,7355,271.882.844
 SPNS/SAPIENS INT ORD26/0524,571,104,6924,9323,89230.894
 SRPT/SAREPTA THERAPEUT26/0570,902,413,5271,2469,00596.003
 SATL/SATELLOGIC CL A26/054,78-0,18-3,635,004,71198.167
 STSA/SATSUMA PHARMACEU26/053,200,061,913,583,1916.349
 SVRA/SAVARA INC26/051,28-0,04-3,031,361,28350.172
 SBAC/SBA COMMUNICATION26/05338,45-7,91-2,28349,85335,17641.356
 SCSC/SCANSOURCE INC26/0538,290,711,8938,9437,91107.587
 SCHN/SCHNITZER STEELL26/0540,010,982,5140,5038,83210.077
 SCHL/SCHOLASTIC CORP26/0537,01-0,28-0,7537,4236,9941.454
 SDGR/SCHRODINGER INC26/0525,170,311,2525,9324,62693.452
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SJ/SCIENJOY HOLDING26/052,020,2010,992,111,82819.597
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCPL/SCIPLAY CL A26/0513,790,161,1713,9013,63207.041
 SCPS/SCOPUS BIOPHARMA26/050,39-0,01-2,850,410,3768.028
 SCPH/SCPHARMACEUTICALS26/054,90-0,20-3,925,144,9035.813
 WORX/SCWORX ORD26/050,7502-0,0097-1,280,79000,750040.437
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC26/051,88-0,02-1,051,951,8478.887
 SEAC/SEACHANGE INTL.26/050,750,022,240,760,73409.949
 SBCF/SEACOAST BANKING26/0533,790,351,0534,1033,50229.523
 STX/SEAGATE TECHNOLOG26/0585,733,073,7186,0082,041.635.020
 SGEN/SEAGEN ORD26/05138,461,991,46139,44135,711.278.770
 SHIP/SEANERGY MARITIME26/051,20-0,01-0,831,211,182.522.367
 /SEANERGY MARITIME22/034,19-----
 /SEANERGY MARITIME2/072,12-----
 /SEAPORT GLOBAL AC22/1012,00-----
 EYES/SECOND SIGHT MEDI26/052,120,3419,102,151,86697.284
 SECO/SECOO HOLDING LTD26/050,23-0,00-0,990,230,2272.333
 SCWX/SECUREWORKS CORP26/0510,56-0,16-1,4910,7410,2996.086
 SNFCA/SECURITY NATL FIN26/059,280,131,429,459,242.600
 SEEL/SEELOS THERAPEUTI26/050,590,011,850,610,58681.963
 SEER/SEER CL A ORD26/057,980,486,408,407,45411.048
 SEIC/SEI INVESTMENTS26/0557,341,392,4857,6456,06498.474
 VTWO/SEL 2000 INDEX26/0573,711,572,1874,1772,521.453.280
 SELB/SELECTA BIOSCIENC26/050,70-0,00-0,670,750,682.312.375
 /SELLAS LIFE SCIEN11/115,6500-----
 SLS/SELLAS LIFE SCIEN26/052,90-0,28-8,813,282,83518.691
 SMFR/SEMA4 HOLDINGS A26/051,980,010,512,061,921.411.954
 LEDS/SEMILEDS CORP26/052,420,041,682,492,3325.919
 SMLR/SEMLER SCIENTIFIC26/0528,400,130,4629,0628,3574.397
 SMTC/SEMTECH CORP26/0562,543,035,0962,8459,82418.230
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP26/0557,260,510,9058,2257,0421.276
 /SENMIAO TECHNOLOG7/041,62-----
 AIHS/SENMIAO TECHNOLOG26/050,92-0,05-5,160,970,87235.046
 SNT/SENSTAR TECHNOLOG26/052,020,000,002,081,9723.337
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC26/053,00-0,01-0,333,102,95510.303
 SVC/SERVICE PROPERTIE26/056,160,213,536,255,991.690.954
 SREV/SERVICESOURCE INT26/051,46-0,01-0,681,481,45206.643
 SESN/SESEN BIO26/050,520,023,530,530,492.325.309
 SGBX/SG BLOCKS INC26/052,010,021,012,041,9522.756
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SBET/SHARPLINK GAMING26/050,900,000,340,920,8528.917
 SMED/SHARPS COMPLIANCE26/054,100,102,504,153,9572.807
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO26/0523,07-0,24-1,0323,6123,05118.177
 SFT/SHIFT TECHNOLOGIE26/051,02000,03433,481,08000,9700636.444
 /SHIFTPIXY INC12/056,64-----
 PIXY/SHIFTPIXY INC26/050,330,000,480,380,325.775.103
 /SHINECO18/083,3350-----
 SISI/SHINECO26/051,63-0,03-1,811,661,6114.088
 SHLS/SHOALS TECHNOLOGI26/0514,850,040,2715,3814,713.038.104
 SWAV/SHOCKWAVE MEDICAL26/05168,671,891,13172,26164,84298.000
 SCVL/SHOE CARNIVAL INC26/0528,621,093,9629,6628,10154.281
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP26/0577,490,040,0577,6477,455.283.242
 SSTI/SHOTSPOTTER INC26/0530,120,541,8330,3329,5718.583
 VGSH/SHRT TRM TREASURY26/0559,330,000,0059,3959,313.719.757
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC26/0514,180,261,8714,6013,99210.907
 SIEB/SIEBERT FINANCIAL26/051,670,031,831,691,6412.571
 SIEN/SIENTRA INC26/051,05-0,05-4,551,131,05678.440
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I26/0554,730,030,0554,7854,67134.759
 SWIR/SIERRA WIREL26/0521,830,000,000,000,000
 SIFY/SIFY LTD26/052,120,020,952,172,0852.996
 SIGA/SIGA TECHNOLOGIES26/059,640,849,5510,268,6112.563.565
 SGHT/SIGHT SCIENCES OR26/058,130,131,628,227,92141.382
 SGLB/SIGMA LABS ORD18/051,05-----
 SGMA/SIGMATRON INTERNA26/056,56-0,18-2,677,006,5056.211
 SBNY/SIGNATURE BANK26/05203,465,442,75204,19196,021.193.125
 SLGN/SILGAN HOLDINGS I26/0543,680,851,9844,0043,14485.219
 SILC/SILICOM LIMITED26/0536,500,812,2737,2435,8514.961
 SLAB/SILICON LABORA26/05147,996,514,60149,18141,51362.678
 SIMO/SILICON MOTION TE26/0589,901,962,2390,4687,90512.313
 SILK/SILK ROAD MEDICAL26/0530,501,184,0230,6929,28157.393
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R26/0519,760,000,000,000,0010
 SLP/SIMULATIONS PLUS26/0546,480,962,1148,2245,8599.308
 SBGI/SINCLAIR26/0523,900,632,7123,9523,38824.221
 MICS/SINGING MACHINE26/052,90-0,31-9,663,232,85404.179
 SGLY/SINGULARITY FUTUR26/054,590,143,154,704,39198.297
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE26/050,460,012,200,480,4536.665
 SIOX/SIO GENE THERAPIE26/050,29-0,00-1,130,310,281.294.374
 BLCN/SIREN NASDAQ NEXG26/0529,490,652,2529,6528,7414.158
 SIRI/SIRIUS XM HOLDINGof26/056,330,132,106,356,2015.550.878
 SITM/SITIME CORP26/05199,38009,45004,98202,2400188,9600156.923
 SYTA/SIYATA MOBILE INC26/051,050,000,000,000,001.442
 EDTK/SKILLFUL CRAFTSMA26/051,21-0,03-2,421,371,20281.035
 SKIL/SKILLSOFT CORP26/055,640,000,000,000,000
 SKUL/SKULLCANDY INC3/106,35-----
 SKYT/SKYWATER TECH26/056,030,5810,646,105,55607.933
 SKYW/SKYWEST INC26/0525,111,044,3225,4724,33509.184
 SWKS/SKYWORKS SOLUTION26/05104,542,842,79105,33100,532.235.406
 SNBR/SLEEP NUMBER CORP26/0547,433,718,4948,2444,25717.976
 SLM/SLM CORP26/0519,050,673,6519,2618,412.568.732
 SGH/SMART GLOBAL HDGS26/0524,040,843,6224,4822,97398.538
 SND/SMART SAND INC26/053,310,041,383,373,23420.715
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB26/051,420,032,161,461,372.723.117
 SMSI/SMITH MICRO SOFTW26/052,550,041,592,572,48237.547
 SWBI/SMITH WESSON BRAN26/0515,120,221,4815,4915,051.137.947
 SY/SO YOUNG INTERNAT26/051,100,076,801,111,00370.800
 TLMD/SOC TELEMED CL A5/043,00-----
 SRAX/SOCIAL REALITY IN26/053,490,154,493,513,3917.685
 SOPA/SOCIETY PASS INC26/051,99-0,03-1,492,101,96370.261
 SCKT/SOCKET MOBILE INC26/052,94-0,03-1,013,022,8822.768
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES26/057,140,131,857,396,9134.882.844
 SAII/SOFTWA ACQ GRP II13/088,98-----
 SOHU/SOHU.COM ADR26/0514,500,644,6214,5313,8898.169
 SLGL/SOL GEL TECHNOLOG26/055,940,071,196,425,949.271
 SLRC/SOLAR CAPITAL26/0515,430,513,4215,5115,08400.592
 SEDG/SOLAREDGE TECHNOL26/05266,4412,995,13269,78250,43724.877
 SLNO/SOLENO THERAPEUTI26/050,17-0,00-2,240,180,16578.058
 SLDB/SOLID BIOSCIENCES26/050,510,000,940,560,51399.630
 SLDP/SOLID POWER CL A26/058,760,161,869,108,60892.866
 SNGX/SOLIGENIX INC26/050,56-0,00-0,570,600,5346.948
 SLNH/SOLUNA HOLDINGS26/057,350,324,557,406,7943.392
 SOFOD/SONIC FOUNDRY INC26/051,69-0,17-9,141,911,5372.633
 /SONIM TECHNOLOGIE17/093,6100-----
 SONM/SONIM TECHNOLOGIE26/050,560,034,890,590,53231.615
 SONN/SONNET BIOTHERAPE26/050,2623-0,0027-1,020,26720,2557228.084
 SEV/SONO GROUP NV26/052,970,269,593,012,701.163.378
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT26/053,32000,05501,683,38003,220112.377
 SONO/SONOS INC26/0520,780,834,1621,0720,042.356.190
 SRNE/SORRENTO THERAPEU26/051,540,106,941,571,415.606.607
 SHC/SOTERA HEALTH COM26/0520,40-0,09-0,4420,9020,31478.104
 SOHO/SOTHERLY HOTELS I26/051,730,021,171,751,6426.792
 SBSI/SOUTHSIDE BANCSHA26/0539,340,340,8739,6738,9573.517
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC26/051,22-0,01-0,811,251,1815.442
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD26/0534,220,471,3934,8134,19272.829
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE26/050,71-0,00-0,630,740,70780.923
 SPRO/SPERO THERAPEUTIC26/051,200,000,001,261,17411.377
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP26/051,030,000,000,000,008.013
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD26/052,070,147,252,081,89246.577
 SPLK/SPLUNK INC26/05102,008,889,54102,0498,454.021.105
 SPOK/SPOK HOLDINGS ORD26/057,00-0,04-0,577,227,0047.073
 SPWH/SPORTSMAN:S26/059,770,444,7210,029,51682.946
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC26/0547,644,4210,2348,0342,21812.398
 SFM/SPROUTS FARMERS26/0526,150,993,9326,2425,061.575.902
 SPRB.O/SPRUCE BIOSCIENCE26/051,36000,04003,031,40001,300051.282
 SPSC/SPS COMMERCE INC26/05104,630,750,72105,29103,36105.405
 SSNC/SS&C TECHNOLOGIES26/0563,781,412,2663,8862,371.321.520
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO26/0562,863,295,5263,3258,01456.257
 STAF/STAFFING 36026/050,79-0,04-4,520,830,79124.566
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 SBLK/STAR BULK CARRIER26/0532,550,662,0732,5931,772.601.551
 STRR/STAR EQUITY HOLDI26/050,940,1012,040,950,83110.623
 /STARBOARD VALUE29/079,55-----
 SBUX/STARBUCKS US26/0574,492,012,7774,7772,878.936.603
 /STEADYMED LTD29/084,72-----
 MITO/STEALTH BIOTHERAP26/050,210,000,520,210,18244.700
 STCN/STEEL CONNECT26/051,240,043,331,261,2036.975
 STLD/STEEL DYNAMIC26/0584,393,754,6584,8980,651.489.882
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C26/0527,630,311,1328,6227,58320.434
 SRCL/STERICYCLE INC26/0549,521,022,1049,9848,68228.940
 STRL/STERLING CONSTRUC26/0524,380,070,2924,8623,30118.469
 SHOO/STEVEN MADDEN LTD26/0536,660,661,8337,8636,61895.094
 SFIX/STITCH FIX INC26/058,290,739,668,477,623.068.240
 STOK/STOKE THERAPEUTIC26/0511,5600-0,5300-4,3812,190011,4400232.535
 STNE/STONECO LTD26/059,710,282,979,859,235.189.656
 STRN/STRAN COMPANY ORD26/052,12-0,04-1,852,202,06330.373
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN26/051,10-0,11-9,091,181,103.793
 SSYS/STRATASYS LTD26/0519,120,814,4219,3018,17709.522
 STRA/STRATEGIC EDUC26/0565,31-0,48-0,7366,4563,7581.806
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA26/053,000,144,903,122,82391.395
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT26/050,950,032,970,980,9296.720
 WISA/SUMMIT WIRELESS26/050,70010,00020,030,71800,690022.381
 SUMO/SUMO LOGIC ORD26/057,710,172,257,797,361.186.013
 SNCY/SUN COUNTRY AIRLI26/0524,300,572,4024,9823,93281.983
 SNDL/SUNDIAL GROWERS26/050,400,000,000,000,00220.188
 /SUNESIS PHARMA24/025,32-----
 /SUNESIS PHARMA9/091,36-----
 STKL/SUNOPTA INC26/057,680,000,000,000,000
 SPWR/SUNPOWER CORP26/0517,030,573,4617,2916,231.755.369
 RUN/SUNRUN26/0523,890,783,3824,4422,614.816.911
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS26/051,890,095,001,961,801.274.746
 SLGG/SUPER LEAGUE GAMI26/051,17000,04003,541,22001,0901161.719
 SPCB/SUPERCOM LTD26/050,33-0,01-2,080,340,32217.378
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM26/0517,81-0,01-0,0617,9517,4655.333
 SUPN/SUPERNUS PHARMACE26/0527,450,180,6627,9127,33332.075
 /SUPPORT.COM INC23/012,3200-----
 SURF/SURFACE ONCOLOGY26/051,820,031,681,881,75521.626
 SGRY/SURGERY26/0539,77-0,06-0,1540,2539,02385.957
 SRDX/SURMODICS INC26/0538,901,323,5139,1237,4349.359
 SSSS/SURO CAPITAL ORD26/057,430,243,347,457,19158.031
 SIVB/SVB FINANCIAL26/05473,1120,394,50475,31455,09488.284
 SVFAU/SVF INVESTMENT CO26/059,880,010,079,889,85972.414
 SYBT/SY BANCORP INC26/0557,92000,69001,2158,590057,690081.214
 SYNL/SYNALLOY CORP26/0515,77-0,09-0,5716,1415,7722.460
 SYNA/SYNAPTICS26/05142,896,724,94144,20133,31493.340
 SNCR/SYNCHRONOSS TECHN26/051,530,106,991,631,45132.773
 SNDX/SYNDAX PHARMACEUT26/0515,180,533,6215,3814,60402.380
 SYNH/SYNEOS HEALTH INC26/0571,921,201,7072,4470,38414.540
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC26/051,09-0,02-1,801,121,06133.666
 SNPS/SYNOPSYS26/05306,106,932,32308,84297,02857.499
 SYPR/SYPRIS SOLUTIONS26/052,08-0,01-0,482,262,0516.095
 SYRS/SYROS PHARMACEUTI26/050,710,022,550,740,68631.409
 SYRX/SYSOREX GLOBAL HO28/020,235-----