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 GROWTH5/05129,15-0,63-0,49130,45128,3887.072
 PSCT/S&P SC INF TECH5/05132,28-0,18-0,14133,97131,747.991
 PSCE/S&P SMLLCAP ENERG5/056,710,304,686,716,40787.611
 SBRA/SABRA HEALTH CARE5/0517,20-0,58-3,2317,7617,061.942.609
 SABR/SABRE ORD5/0512,47-0,44-3,4113,3012,4119.916.396
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE-T GROUP LTD5/051,32-0,02-1,491,351,29141.015
 SAFT/SAFETY INSURANCE5/0582,78-0,54-0,6583,4481,5366.825
 SAGE/SAGE THERAPEUTICS5/0570,80-0,34-0,4872,2970,00640.216
 SAIA/SAIA ORD5/05238,112,220,94240,93236,30120.597
 SLRX/SALARIUS PHARMA5/051,20-0,04-3,231,291,18492.153
 SALM/SALEM MEDIA GROUP5/051,95000,00000,002,00001,900082.544
 SANA/SANA BIOTECHNOLOG5/0516,67-2,49-13,0019,5016,56585.742
 SAFM/SANDERSON FARMS I5/05171,543,392,02172,31165,81141.292
 SGMO/SANGAMO BIOSCIENC5/0510,39-0,97-8,5411,3510,351.500.605
 SANM/SANMINA CORP5/0541,271,002,4841,6340,20401.586
 SNY/SANOFI ADR5/0550,580,160,3250,7750,412.005.483
 SPNS/SAPIENS INT ORD5/0530,14-0,71-2,3031,1029,40170.720
 SRPT/SAREPTA THERAPEUT5/0572,77-1,25-1,6975,2172,62970.234
 STSA/SATSUMA PHARMACEU5/055,11-0,06-1,165,475,08105.415
 SVRA/SAVARA INC5/051,720,021,181,801,691.331.594
 SBAC/SBA COMMUNICATION5/05294,21-2,69-0,91296,90291,49581.689
 SCSC/SCANSOURCE INC5/0531,170,120,3932,1530,5769.954
 SCHN/SCHNITZER STEELL5/0553,911,272,4154,8452,27460.796
 SCHL/SCHOLASTIC CORP5/0531,270,341,1031,3330,5049.986
 SDGR/SCHRODINGER INC5/0568,82-1,41-2,0171,4667,94694.355
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SGMS/SCIENTIFIC GAMES5/0555,29-0,80-1,4357,2855,04449.829
 SCPL/SCIPLAY CL A5/0517,520,281,6217,8717,00235.279
 SCPS/SCOPUS BIOPHARMA5/056,26-0,49-7,266,986,2618.928
 SCPH/SCPHARMACEUTICALS5/056,060,000,006,186,0179.199
 WORX/SCWORX ORD5/051,52000,06004,111,59001,3900227.336
 SCYX/SCYNEXIS INC5/057,21-0,30-3,997,697,15509.722
 /SCYNEXIS INC20/076,94-----
 SEAC/SEACHANGE INTL.5/051,07-0,02-1,831,081,041.638.412
 SBCF/SEACOAST BANKING5/0538,230,461,2238,3937,33218.644
 STX/SEAGATE TECHNOLOG5/0588,43-0,05-0,0689,5687,323.829.655
 SGEN/SEAGEN ORD5/05135,08-1,11-0,82137,94134,01818.848
 SHIP/SEANERGY MARITIME5/051,12-0,05-4,271,251,1112.045.849
 /SEANERGY MARITIME22/034,19-----
 /SEANERGY MARITIME2/072,12-----
 EYES/SECOND SIGHT MEDI5/055,96-0,35-5,556,355,92924.222
 SECO/SECOO HOLDING LTD5/052,550,072,822,592,48146.854
 SCWX/SECUREWORKS CORP5/0513,270,181,3813,4413,0174.631
 SNFCA/SECURITY NATL FIN5/058,13-0,51-5,908,678,0694.216
 SEEL/SEELOS THERAPEUTI5/055,54-0,30-5,145,975,482.238.624
 SEER/SEER CL A ORD5/0540,09-1,71-4,0942,6740,00355.785
 SEIC/SEI INVESTMENTS5/0563,180,821,3163,2561,82601.464
 VTWO/SEL 2000 INDEX5/0589,82-0,29-0,3290,6289,39301.415
 SELB/SELECTA BIOSCIENC5/052,93-0,11-3,623,102,91858.285
 /SELLAS LIFE SCIEN11/115,6500-----
 SLS/SELLAS LIFE SCIEN5/057,70-0,02-0,267,907,5286.951
 LEDS/SEMILEDS CORP5/055,50-0,44-7,416,174,493.831.550
 SMTC/SEMTECH CORP5/0563,46-0,20-0,3164,5762,77466.610
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP5/0547,640,671,4347,8146,7424.486
 AIHS/SENMIAO TECHNOLOG5/051,14-0,06-5,001,201,10538.567
 /SEQUENTIAL BRANDS28/076,7900-----
 SQBG/SEQUENTIAL BRANDS5/0512,40-4,62-27,1416,4511,78683.843
 MCRB/SERES THERAPEUTIC5/0521,12-0,36-1,6823,4721,001.043.088
 SVC/SERVICE PROPERTIE5/0511,64-0,30-2,5111,9411,581.198.564
 SREV/SERVICESOURCE INT5/051,460,010,691,491,44619.818
 SESN/SESEN BIO5/052,78-0,12-4,312,992,717.045.721
 SGBX/SG BLOCKS INC5/053,36-0,10-2,893,653,32212.035
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SHSP/SHARPSPRING INC5/0515,39-0,73-4,5316,2515,2575.659
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO5/0548,510,501,0448,9547,8293.501
 SFT/SHIFT TECHNOLOGIE5/058,8500-0,0500-0,569,23008,84001.275.093
 /SHIFTPIXY INC12/056,64-----
 PIXY/SHIFTPIXY INC5/052,4100-0,0500-2,032,54002,39001.028.922
 TYHT/SHINECO5/0515,85-0,38-2,3418,4013,951.921.838
 /SHINECO18/083,3350-----
 SHLS/SHOALS TECHNOLOGI5/0529,07-0,40-1,3630,4228,101.520.856
 SWAV/SHOCKWAVE MEDICAL5/05148,46-1,82-1,21154,87147,52188.760
 SCVL/SHOE CARNIVAL INC5/0562,360,230,3763,3061,6429.199
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP5/0582,660,050,0682,6982,113.548.813
 SSTI/SHOTSPOTTER INC5/0533,11-0,69-2,0434,5132,87140.739
 VGSH/SHRT TRM TREASURY5/0561,52-0,01-0,0261,5361,511.051.842
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC5/0532,53-0,47-1,4233,4732,12382.275
 SIEB/SIEBERT FINANCIAL5/053,61-0,02-0,553,693,49126.334
 SIEN/SIENTRA INC5/056,930,182,677,236,84932.952
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I5/0518,350,010,0518,6918,35872
 SWIR/SIERRA WIREL5/0514,330,000,000,000,000
 SIFY/SIFY LTD5/052,82-0,07-2,422,942,80190.858
 SGLB/SIGMA LABS ORD5/053,47-0,14-3,883,703,40392.349
 SGMA/SIGMATRON INTERNA5/055,080,030,585,115,0513.636
 SBNY/SIGNATURE BANK5/05256,762,961,17258,96252,96457.486
 SLGN/SILGAN HOLDINGS I5/0543,220,561,3243,4342,20390.348
 SILC/SILICOM LIMITED5/0541,590,260,6343,0041,1694.521
 SLAB/SILICON LABORA5/05132,90-0,44-0,33135,65132,05243.725
 SIMO/SILICON MOTION TE5/0567,290,771,1667,7864,93929.459
 SILK/SILK ROAD MEDICAL5/0552,33-9,06-14,7662,0051,471.334.571
 SSPK/SILVER SPIKE ACQU5/0517,12-0,17-0,9817,3416,80244.615
 SSRM/SILVER STANDARD R5/0516,050,000,000,000,000
 SLP/SIMULATIONS PLUS5/0555,10-2,43-4,2257,5154,27517.384
 SBGI/SINCLAIR5/0532,611,223,8933,2631,39571.370
 SINO/SINO-GLOBAL SHIPP5/054,20-0,10-2,334,404,15229.680
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE5/051,45-0,14-8,811,611,43612.251
 SIOX/SIO GENE THERAPIE5/052,60-0,03-1,142,692,57370.752
 BLCN/SIREN NASDAQ NEXG5/0547,880,290,6148,5247,7563.969
 SIRI/SIRIUS XM HOLDING5/056,030,020,336,065,9622.809.343
 SITM/SITIME CORP5/0591,59005,61006,5293,250085,7000313.478
 SYTA.O/SIYATA MOBILE INC5/059,280,000,000,000,000
 EDTK/SKILLFUL CRAFTSMA5/052,32-0,05-2,132,382,27120.218
 SKUL/SKULLCANDY INC3/106,35-----
 SKYT/SKYWATER TECH5/0520,47-0,92-4,3021,8020,02236.057
 SKYW/SKYWEST INC5/0549,020,962,0049,5047,62453.829
 SWKS/SKYWORKS SOLUTION5/05174,010,440,25176,72172,541.923.039
 SNBR/SLEEP NUMBER CORP5/05107,83-1,61-1,47112,39107,21354.885
 SLM/SLM CORP5/0520,140,160,8020,2219,752.492.995
 SGH/SMART GLOBAL HDGS5/0547,311,633,5747,4945,41271.422
 SND/SMART SAND INC5/052,33-0,08-3,322,472,30274.269
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB5/058,37-0,24-2,799,008,298.043.763
 SMSI/SMITH MICRO SOFTW5/055,36-0,06-1,115,505,30422.645
 SWBI/SMITH WESSON BRAN5/0519,490,231,1919,6219,001.524.246
 SY/SO YOUNG INTERNAT5/058,14-0,36-4,248,688,081.048.886
 TLMD/SOC TELEMED CL A5/057,430,111,507,527,23160.456
 SRAX/SOCIAL REALITY IN5/054,12-0,16-3,744,383,96485.618
 SCKT/SOCKET MOBILE INC5/055,81-0,07-1,196,055,80123.699
 /SODASTREAM4/12143,68-----
 SAII/SOFTWA ACQ GRP II5/0510,010,010,1010,059,9840.150
 SOHU/SOHU.COM ADR5/0517,94-0,15-0,8318,3517,91259.892
 SLGL/SOL GEL TECHNOLOG5/059,53-1,06-10,0110,669,09128.125
 SLRC/SOLAR CAPITAL5/0518,59-0,01-0,0518,6518,5389.057
 SEDG/SOLAREDGE TECHNOL5/05219,230,660,30228,45215,411.710.958
 SLNO/SOLENO THERAPEUTI5/051,13-0,02-1,741,171,121.181.148
 SLDB/SOLID BIOSCIENCES5/054,76-0,12-2,464,974,74332.153
 SNGX/SOLIGENIX INC5/051,33-0,03-2,211,401,33345.629
 SOLY/SOLITON ORD5/0517,77-0,42-2,3119,0017,62123.193
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE5/050,63000,00901,450,65500,6200494.377
 SONN/SONNET BIOTHERAPE5/051,89000,00000,001,91001,76001.735.014
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT5/057,7800-0,0800-1,027,90007,653922.819
 SONO/SONOS INC5/0539,350,050,1340,1538,651.982.960
 SRNE/SORRENTO THERAPEU5/057,320,040,557,637,265.147.481
 SOHO/SOTHERLY HOTELS I5/053,10-0,04-1,273,173,0978.056
 SBSI/SOUTHSIDE BANCSHA5/0541,440,140,3441,5841,0063.099
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC5/051,66-0,02-1,181,681,6535.975
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD5/0519,850,060,3019,8919,51130.990
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE5/053,080,000,003,163,061.743.801
 SPRO/SPERO THERAPEUTIC5/0512,81-0,96-6,9713,8112,7591.074
 /SPHERE12/072,9700-----
 /SPHERE 3D CORP21/114,20-----
 ANY/SPHERE 3D CORP5/051,630,000,000,000,000
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD27/100,1275-----
 SPI/SPI ENERGY CO LTD5/056,32-0,16-2,476,596,30141.594
 /SPI ENERGY CO LTD19/112,3300-----
 SPLK/SPLUNK INC5/05116,84-3,01-2,51121,30116,462.647.367
 SPOK/SPOK HOLDINGS ORD5/0510,14-0,29-2,7810,4010,10182.632
 SPWH/SPORTSMAN:S5/0517,670,020,1117,7017,55458.261
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC5/0561,971,031,6964,3960,01759.426
 SFM/SPROUTS FARMERS5/0525,87-0,22-0,8426,2025,601.775.424
 SPRB.O/SPRUCE BIOSCIENCE5/0515,49000,53003,5415,880015,000016.526
 SPSC/SPS COMMERCE INC5/0597,59-0,61-0,62101,2297,07108.913
 SSNC/SS&C TECHNOLOGIES5/0572,82-0,39-0,5373,8372,801.241.490
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO5/05124,762,762,26127,75121,17934.967
 SRAC/STABLE ROAD ACQUI5/0511,0000-0,0800-0,7211,510010,7100457.879
 STAF/STAFFING 360 SOL5/050,61-0,01-0,940,640,601.178.929
 STMP/STAMPS.COM INC5/05191,39-3,94-2,02200,28189,01254.817
 SBLK/STAR BULK CARRIER5/0520,38-0,04-0,2221,4520,001.964.431
 STRR/STAR EQUITY HOLDI5/052,860,093,252,912,71212.177
 SVAC/STARBOARD VALUE5/059,970,010,109,999,94174.222
 SBUX/STARBUCKS US5/05113,48-0,63-0,55114,88113,164.667.502
 /STEADYMED LTD29/084,72-----
 MITO/STEALTH BIOTHERAP5/051,20-0,01-0,831,231,17176.554
 STCN/STEEL CONNECT5/051,940,042,112,041,88203.524
 STLD/STEEL DYNAMIC5/0559,960,550,9360,7358,522.660.670
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C5/0533,100,020,0633,6832,65283.361
 SRCL/STERICYCLE INC5/0576,62-0,26-0,3477,4175,74296.225
 STRL/STERLING CONSTRUC5/0522,67-0,55-2,3723,6722,40354.008
 SHOO/STEVEN MADDEN LTD5/0542,46-0,03-0,0743,0241,86398.969
 SFIX/STITCH FIX INC5/0539,95-2,70-6,3342,7039,862.668.977
 STOK/STOKE THERAPEUTIC5/0530,5300-0,1500-0,4931,500030,2300182.262
 STNE/STONECO LTD5/0562,350,360,5863,3560,702.684.061
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN5/051,63-0,02-1,211,661,6221.500
 SSYS/STRATASYS LTD5/0520,00-0,88-4,2121,2319,801.770.870
 STRA/STRATEGIC EDUC5/0576,18-1,32-1,7077,7075,74206.092
 /STRAYER EDUCATI I21/1296,19-----
 SBBP/STRONGBRIDGE BIOP5/052,4400-0,1000-3,942,54002,3900352.318
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUTof5/056,120,050,826,295,9279.927
 WISA/SUMMIT WIRELESS5/052,8200-0,1100-3,752,98992,6300441.328
 SUMO/SUMO LOGIC ORD5/0517,65-0,30-1,6718,2017,38587.186
 SNCY/SUN COUNTRY AIRLI5/0540,101,243,1940,4438,87356.441
 SNDL/SUNDIAL GROWERS5/050,780,000,000,000,00182.988
 /SUNESIS PHARMA24/025,32-----
 /SUNESIS PHARMA9/091,36-----
 STKL/SUNOPTA INC5/0511,780,000,000,000,000
 SPWR/SUNPOWER CORP5/0523,280,281,2224,5920,6511.693.182
 RUN/SUNRUN5/0541,84-1,56-3,5944,4040,968.252.618
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS5/059,75-0,35-3,4710,359,741.128.969
 SLGG/SUPER LEAGUE GAMI5/054,8700-0,0800-1,625,19264,81001.349.678
 SPCB/SUPERCOM LTD5/051,35-0,04-2,881,381,31314.967
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM5/0526,09-0,36-1,3626,5025,9836.167
 SUPN/SUPERNUS PHARMACE5/0530,490,391,3031,0030,00405.689
 SPRT/SUPPORT.COM INC5/053,20-0,23-6,713,533,20581.509
 /SUPPORT.COM INC23/012,3200-----
 SURF/SURFACE ONCOLOGY5/057,250,202,847,486,801.242.326
 SGRY/SURGERY5/0550,290,901,8250,7748,49250.750
 SRDX/SURMODICS INC5/0555,05-1,27-2,2556,4754,3453.306
 SSSS/SURO CAPITAL ORD5/0514,24-0,07-0,4914,7014,18267.625
 SIVB/SVB FINANCIAL5/05581,598,661,51585,34565,21298.816
 SVFAU/SVF INVESTMENT CO5/0510,42-0,01-0,1010,4510,40168.855
 SVMK/SVMK INC5/0516,96-0,26-1,5117,5516,89430.395
 SYBT/SY BANCORP INC5/0551,5100-0,0100-0,0251,920051,000022.169
 SYNL/SYNALLOY CORP5/059,360,111,199,429,234.109
 SYNA/SYNAPTICS5/05134,35-0,95-0,70137,48133,89254.357
 SNCR/SYNCHRONOSS TECHN5/053,150,030,963,213,10424.767
 SNDX/SYNDAX PHARMACEUT5/0515,420,362,3916,1015,20394.511
 SYNH/SYNEOS HEALTH INC5/0581,33-0,12-0,1582,4280,923.240.741
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC5/053,420,082,403,453,30192.875
 SNPS/SYNOPSYS5/05237,460,390,16241,82236,59909.518
 SYPR/SYPRIS SOLUTIONS5/053,79-0,07-1,814,093,78982.445
 SYRS/SYROS PHARMACEUTI5/055,48-0,15-2,665,865,40345.270
 SYRX/SYSOREX GLOBAL HO28/020,235-----