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 GROWTH3/12131,85-1,88-1,41135,35130,77123.553
 PSCT/S&P SC INF TECH3/12145,36-1,50-1,02146,06144,004.340
 PSCE/S&P SMLLCAP ENERG3/126,89-0,06-0,867,156,79270.228
 SBRA/SABRA HEALTH CARE3/1213,06-0,09-0,6813,2312,952.133.028
 SABR/SABRE ORD3/128,10-0,28-3,348,427,998.982.593
 /SAEXPLORATION HLD18/095,98-----
 /SAFE-T GROUP LTD23/111,01-----
 SAFT/SAFETY INSURANCE3/1279,051,141,4679,3978,3068.243
 SAGE/SAGE THERAPEUTICS3/1237,06-1,31-3,4138,8136,69428.827
 SAIA/SAIA ORD3/12318,67-0,59-0,18324,38313,97204.519
 SLRX/SALARIUS PHARMA3/120,60-0,03-4,000,650,56748.002
 SALM/SALEM MEDIA GROUP3/122,8200-0,0700-2,422,94002,8000227.785
 SANA/SANA BIOTECHNOLOG3/1216,67-1,70-9,2518,5016,63605.544
 SAFM/SANDERSON FARMS I3/12188,680,460,24188,83187,62237.915
 SGMO/SANGAMO BIOSCIENC3/128,10-0,35-4,148,508,031.356.129
 SANM/SANMINA CORP3/1237,71-0,22-0,5838,3137,42607.920
 SNY/SANOFI ADR3/1247,07-0,62-1,3047,5346,921.941.080
 SPNS/SAPIENS INT ORD3/1234,63-1,05-2,9435,9134,1254.991
 SRPT/SAREPTA THERAPEUT3/1278,50-4,69-5,6483,3976,231.719.311
 STSA/SATSUMA PHARMACEU3/124,47-0,18-3,874,854,4131.657
 SVRA/SAVARA INC3/121,06-0,03-2,751,091,06674.770
 SBAC/SBA COMMUNICATION3/12348,690,650,19354,14345,24729.150
 SCSC/SCANSOURCE INC3/1231,72-0,35-1,0932,4631,56101.696
 SCHN/SCHNITZER STEELL3/1247,14-0,77-1,6149,1446,59239.226
 SCHL/SCHOLASTIC CORP3/1237,49-0,15-0,4037,6937,0357.507
 SDGR/SCHRODINGER INC3/1236,33-1,90-4,9738,4035,23946.775
 SHLM/SCHULMAN (A.) INC20/0844,00-----
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SJ/SCIENJOY HOLDING3/124,76-0,97-16,935,714,72106.865
 SGMS/SCIENTIFIC GAMES3/1259,10-2,75-4,4562,1857,922.385.482
 SCPL/SCIPLAY CL A3/1214,79-0,67-4,3315,5214,53459.608
 SCPS/SCOPUS BIOPHARMA3/122,09-0,19-8,332,242,0554.080
 SCPH/SCPHARMACEUTICALS3/123,88-0,40-9,354,383,48163.942
 WORX/SCWORX ORD3/121,3700-0,0400-2,841,44521,3300351.721
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC3/126,38-0,29-4,356,646,00503.192
 SEAC/SEACHANGE INTL.3/120,72-0,02-2,320,740,66613.052
 SBCF/SEACOAST BANKING3/1234,80-0,63-1,7835,7434,51243.988
 STX/SEAGATE TECHNOLOG3/12105,410,300,29106,32103,093.010.795
 SGEN/SEAGEN ORD3/12150,74-7,93-5,00159,52148,041.444.814
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME3/120,89-0,01-1,640,930,873.556.498
 /SEANERGY MARITIME2/072,12-----
 /SEAPORT GLOBAL AC22/1012,00-----
 EYES/SECOND SIGHT MEDI3/121,80-0,14-7,221,961,77593.503
 SECO/SECOO HOLDING LTD3/120,46-0,05-10,750,530,45345.612
 SCWX/SECUREWORKS CORP3/1215,65-0,39-2,4316,7515,53179.167
 SNFCA/SECURITY NATL FIN3/128,62-0,21-2,388,938,5122.078
 SEEL/SEELOS THERAPEUTI3/121,64-0,10-5,751,761,595.381.061
 SEER/SEER CL A ORD3/1221,14-0,49-2,2721,7819,92382.096
 SEIC/SEI INVESTMENTS3/1259,90-0,88-1,4560,9559,20571.859
 VTWO/SEL 2000 INDEX28/0591,10-----
 SELB/SELECTA BIOSCIENC3/122,89-0,15-4,933,092,881.192.588
 SLS/SELLAS LIFE SCIEN3/126,14-0,31-4,816,386,05101.414
 /SELLAS LIFE SCIEN11/115,6500-----
 SMFR/SEMA4 HOLDINGS A3/125,55-0,31-5,296,005,441.365.959
 LEDS/SEMILEDS CORP3/125,32-0,51-8,755,865,2186.077
 SMLR/SEMLER SCIENTIFIC3/1293,93-3,05-3,1496,4391,5046.897
 SMTC/SEMTECH CORP3/1285,94-3,25-3,6491,3484,78474.119
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP3/1245,680,390,8646,0544,7029.951
 AIHS/SENMIAO TECHNOLOG3/120,47-0,04-7,510,530,47677.930
 SNT/SENSTAR TECHNOLOG3/123,23-0,14-4,153,533,2077.685
 SQBGQ/SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC3/1210,68-0,75-6,5611,6910,542.508.810
 SVC/SERVICE PROPERTIE3/128,54-0,05-0,588,618,283.283.823
 SREV/SERVICESOURCE INT3/121,02-0,04-3,771,061,02161.847
 SESN/SESEN BIO3/120,91-0,10-9,611,020,914.952.828
 SGBX/SG BLOCKS INC3/122,10-0,09-4,112,242,03233.851
 /SG BLOCKS INC7/022,96-----
 SEI/SHARING ECONOMY4/120,66-----
 SBET/SHARPLINK GAMING3/122,29-0,46-16,732,752,251.268.856
 SMED/SHARPS COMPLIANCE3/126,94-0,39-5,327,406,86130.127
 /SHELL MIDSTREAM18/0422,18-----
 SHEN/SHENANDOAH TELECO3/1225,24-0,08-0,3225,5624,88192.565
 SFT/SHIFT TECHNOLOGIE3/124,2900-0,1000-2,284,39004,08004.532.129
 /SHIFTPIXY INC12/056,64-----
 PIXY/SHIFTPIXY INC3/120,6530-0,1051-13,860,85000,64002.147.877
 /SHINECO18/083,3350-----
 SISI/SHINECO3/129,10-0,05-0,559,308,2958.333
 SHLS/SHOALS TECHNOLOGI3/1226,66-1,24-4,4428,3925,881.166.833
 SWAV/SHOCKWAVE MEDICAL3/12165,13-7,40-4,29173,88161,39335.810
 SCVL/SHOE CARNIVAL INC3/1238,63-0,18-0,4639,9737,66121.600
 SHOR/SHORETEL INC22/097,50-----
 VCSH/SHORT TERM CORP3/1281,460,130,1681,5181,302.684.873
 SSTI/SHOTSPOTTER INC3/1233,28-1,75-5,0035,2132,3862.639
 VGSH/SHRT TRM TREASURY3/1261,100,030,0561,1361,043.827.111
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC3/1218,90-0,46-2,3819,5118,69313.338
 SIEB/SIEBERT FINANCIAL3/122,49-0,13-4,962,622,4683.423
 SIEN/SIENTRA INC3/123,81-0,22-5,464,063,73321.873
 /SIERRA ONCOLOGY24/0112,75-----
 SRRA/SIERRA ONCOLOGY I3/1223,20-0,30-1,2823,6022,6937.964
 SWIR/SIERRA WIREL3/1216,23-0,62-3,6816,9816,15196.857
 SIFY/SIFY LTD3/123,20-0,18-5,333,423,20362.598
 SGLB/SIGMA LABS ORD3/122,03-0,12-5,582,172,0398.963
 SGMA/SIGMATRON INTERNA3/127,31-0,22-2,927,827,1853.666
 SBNY/SIGNATURE BANK3/12305,73-13,87-4,34321,68302,41656.704
 SLGN/SILGAN HOLDINGS I3/1241,860,110,2642,5541,67199.978
 SILC/SILICOM LIMITED3/1244,14-0,32-0,7244,8943,209.082
 SLAB/SILICON LABORA3/12193,14-4,43-2,24202,02190,66396.902
 SIMO/SILICON MOTION TE3/1275,042,944,0876,0072,54697.895
 SILK/SILK ROAD MEDICAL3/1241,00-2,83-6,4644,0139,82607.212
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R3/1217,270,020,1217,3816,991.227.670
 SLP/SIMULATIONS PLUS3/1243,34-2,57-5,6047,2642,25196.923
 SBGI/SINCLAIR3/1225,150,240,9626,1224,941.056.027
 SINO/SINO-GLOBAL SHIPP3/123,05-0,21-6,443,293,03258.477
 SVA/SINOVAC BIOTECH L22/026,47-----
 SINT/SINTX TECHNOLOGIE3/120,75-0,02-2,230,900,701.984.577
 /SINTX TECHNOLOGIE30/072,7500-----
 SIOX/SIO GENE THERAPIE3/121,41-0,08-5,371,481,38634.540
 BLCN/SIREN NASDAQ NEXG3/1244,32-1,93-4,1746,3044,04111.807
 SIRI/SIRIUS XM HOLDING3/126,21-0,04-0,646,356,1924.314.346
 SITM/SITIME CORP3/12279,0300-12,6700-4,34296,3300272,7200290.768
 SYTA.O/SIYATA MOBILE INC3/122,78-0,17-5,763,132,67128.763
 EDTK/SKILLFUL CRAFTSMA3/121,05-0,12-10,261,201,001.182.897
 SKIL/SKILLSOFT CORP3/1210,84-0,27-2,4311,1310,49267.471
 SKUL/SKULLCANDY INC3/106,35-----
 SKYT/SKYWATER TECH3/1217,46-0,78-4,2818,8917,07251.706
 SKYW/SKYWEST INC3/1238,86-1,05-2,6340,3438,11315.336
 SWKS/SKYWORKS SOLUTION3/12149,41-0,29-0,19152,88147,741.606.230
 SNBR/SLEEP NUMBER CORP3/1277,12-2,29-2,8879,4176,17253.451
 SLM/SLM CORP3/1218,07-0,38-2,0618,6017,882.567.647
 SGH/SMART GLOBAL HDGS3/1257,89-0,71-1,2163,1556,75583.546
 SND/SMART SAND INC3/121,82-0,04-2,151,891,8245.302
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB3/122,71-0,28-9,363,002,678.976.026
 SMSI/SMITH MICRO SOFTW3/125,10-0,20-3,775,304,99602.288
 SWBI/SMITH WESSON BRAN3/1216,33-6,58-28,7218,6716,009.026.091
 SY/SO YOUNG INTERNAT3/123,620,195,543,733,261.147.748
 TLMD/SOC TELEMED CL A3/121,940,021,041,991,78733.380
 SRAX/SOCIAL REALITY IN3/124,32-0,68-13,604,974,27369.779
 SCKT/SOCKET MOBILE INC3/124,88-0,32-6,155,204,7681.797
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES3/1215,19-1,24-7,5516,4414,6264.105.055
 SAII/SOFTWA ACQ GRP II13/088,98-----
 SOHU/SOHU.COM ADR3/1215,30-0,94-5,7916,1315,00757.974
 SLGL/SOL GEL TECHNOLOG3/127,43-0,18-2,438,007,2416.421
 SLRC/SOLAR CAPITAL3/1219,320,070,3619,3819,17136.270
 SEDG/SOLAREDGE TECHNOL3/12307,00-11,54-3,62323,10299,30657.543
 SLNO/SOLENO THERAPEUTI3/120,57-0,05-7,870,630,56628.361
 SLDB/SOLID BIOSCIENCES3/121,69-0,08-4,521,831,692.900.659
 SNGX/SOLIGENIX INC3/120,800,022,540,820,75400.819
 SOLY/SOLITON ORD3/1220,12-0,29-1,4220,3919,88228.965
 SOFOD/SONIC FOUNDRY INC28/120,65-----
 SONM/SONIM TECHNOLOGIE3/121,29-0,08-5,841,371,25590.062
 /SONIM TECHNOLOGIE17/093,6100-----
 SONN/SONNET BIOTHERAPE3/120,4814-0,0586-10,850,53500,48002.243.418
 SEV/SONO GROUP NV3/1214,570,453,1914,8713,221.799.706
 SNOA/SONOMA PHARMACEUT3/124,3200-0,3600-7,694,70504,3000123.297
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC3/1230,40-1,04-3,3131,8030,284.731.088
 SRNE/SORRENTO THERAPEU3/124,95-0,56-10,255,584,929.601.929
 SHC/SOTERA HEALTH COM3/1220,89-0,07-0,3321,1020,50602.642
 SOHO/SOTHERLY HOTELS I3/122,28-0,08-3,392,422,2462.264
 SBSI/SOUTHSIDE BANCSHA3/1241,22-0,91-2,1642,3440,9372.357
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC3/121,29-0,03-2,271,381,28126.077
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD3/1224,070,000,0024,2223,78185.820
 SPNC/SPECTRANETICS COR9/0838,45-----
 SPPI/SPECTRUM PHARMACE3/121,37-0,21-13,291,581,353.548.687
 SPRO/SPERO THERAPEUTIC3/1213,56-0,49-3,4914,0013,18123.895
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP3/123,91-0,42-9,704,273,816.172.541
 /SPHERIX ORD13/053,38-----
 SPI/SPI ENERGY CO LTD3/124,07-0,57-12,284,754,071.069.876
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPLK/SPLUNK INC3/12114,21-2,71-2,32116,89108,084.122.810
 SPOK/SPOK HOLDINGS ORD3/129,530,121,289,579,1579.770
 SPWH/SPORTSMAN:S3/1213,61-3,33-19,6615,5013,508.492.256
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC3/1297,18-5,30-5,17106,2192,211.055.660
 SFM/SPROUTS FARMERS3/1226,42-0,20-0,7526,9826,252.110.724
 SPRB.O/SPRUCE BIOSCIENCE3/122,3300-0,1400-5,672,49002,2800183.515
 SPSC/SPS COMMERCE INC3/12139,150,300,22140,88135,65111.903
 SSNC/SS&C TECHNOLOGIES3/1275,03-0,93-1,2276,4174,321.412.563
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO3/1289,37-2,72-2,9592,8488,05360.020
 STAF/STAFFING 3603/121,00-0,01-1,431,030,98376.698
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 SBLK/STAR BULK CARRIER3/1221,660,432,0321,6920,742.041.246
 STRR/STAR EQUITY HOLDI3/122,31-0,16-6,482,462,26122.291
 /STARBOARD VALUE29/079,55-----
 SBUX/STARBUCKS US3/12111,24-0,18-0,16112,85110,086.836.637
 /STEADYMED LTD29/084,72-----
 MITO/STEALTH BIOTHERAP3/120,76-0,08-9,330,840,68321.580
 STCN/STEEL CONNECT3/121,52-0,04-2,561,581,5260.235
 STLD/STEEL DYNAMIC3/1259,37-0,23-0,3961,4658,891.720.447
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C3/1242,58-1,04-2,3844,0541,59951.754
 SRCL/STERICYCLE INC3/1257,33-0,99-1,7058,5056,88261.623
 STRL/STERLING CONSTRUC3/1225,90-0,10-0,3826,2925,37139.595
 SHOO/STEVEN MADDEN LTD3/1246,03-0,91-1,9447,0945,63594.419
 SFIX/STITCH FIX INC3/1223,170,220,9623,7722,094.287.749
 STOK/STOKE THERAPEUTIC3/1220,3100-3,5400-14,8425,120019,83501.019.379
 STNE/STONECO LTD3/1215,25-0,76-4,7516,1215,076.572.701
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN3/121,40-0,07-4,761,481,37133.123
 SSYS/STRATASYS LTD3/1224,22-1,70-6,5625,7723,851.564.456
 STRA/STRATEGIC EDUC3/1253,90-0,10-0,1954,3252,69159.373
 /STRAYER EDUCATI I21/1296,19-----
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT3/125,00-0,14-2,725,184,93304.059
 WISA/SUMMIT WIRELESS3/121,6800-0,0700-4,001,75001,6520137.198
 SUMO/SUMO LOGIC ORD3/1213,59-0,70-4,9014,3613,341.948.794
 SNCY/SUN COUNTRY AIRLI3/1226,21-0,57-2,1326,9225,15567.077
 SNDL/SUNDIAL GROWERS3/120,56-0,03-4,730,600,55104.422.989
 /SUNESIS PHARMA24/025,32-----
 /SUNESIS PHARMA9/091,36-----
 STKL/SUNOPTA INC3/125,93-0,14-2,316,175,90883.917
 SPWR/SUNPOWER CORP3/1224,44-2,45-9,1127,3324,183.928.169
 RUN/SUNRUN3/1239,95-2,36-5,5842,4038,686.371.594
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS3/123,87-0,41-9,484,283,791.336.474
 SLGG/SUPER LEAGUE GAMI3/122,8000-0,1800-6,042,98982,7100652.509
 SPCB/SUPERCOM LTD3/120,61-0,02-2,650,650,56478.664
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM3/1222,16-0,43-1,9022,9221,8022.811
 SUPN/SUPERNUS PHARMACE3/1230,39-0,79-2,5331,4029,35642.585
 /SUPPORT.COM INC23/012,3200-----
 SURF/SURFACE ONCOLOGY3/125,24-0,39-6,935,645,18694.889
 SGRY/SURGERY3/1245,26-0,85-1,8447,0544,58423.700
 SRDX/SURMODICS INC3/1243,43-0,92-2,0744,8543,0747.511
 SSSS/SURO CAPITAL ORDof3/1212,07-0,30-2,4312,4211,98329.071
 SIVB/SVB FINANCIAL3/12674,57-37,63-5,28719,22661,64512.957
 SVFAU/SVF INVESTMENT CO3/1210,24-0,04-0,3910,3310,2353.726
 SYBT/SY BANCORP INC3/1261,0900-1,1300-1,8262,500060,790041.505
 SYNL/SYNALLOY CORP3/1214,600,040,2715,0014,4641.541
 SYNA/SYNAPTICS3/12280,06-5,83-2,04293,19277,08416.020
 SNCR/SYNCHRONOSS TECHN3/122,67-0,01-0,372,692,62630.053
 SNDX/SYNDAX PHARMACEUT3/1216,10-0,01-0,0616,4415,71459.049
 SYNH/SYNEOS HEALTH INC3/1297,23-1,42-1,4499,4096,21385.194
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC3/122,27-0,10-4,222,442,24545.256
 SNPS/SYNOPSYS3/12344,56-5,11-1,46352,13339,101.079.784
 SYPR/SYPRIS SOLUTIONS3/122,48-0,12-4,622,582,36210.668
 SYRS/SYROS PHARMACEUTI3/123,55-0,27-7,073,833,51326.932
 SYRX/SYSOREX GLOBAL HO28/020,235-----