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 GROWTH3/10107,11-1,39-1,28108,22106,6596.682
 PSCT/S&P SC INF TECH3/1042,92-0,75-1,7243,5242,7871.808
 PSCE/S&P SMLLCAP ENERG3/1054,63-0,13-0,2454,8254,0488.626
 SBRA/SABRA HEALTH CARE3/1013,50-0,14-1,0313,7613,402.900.585
 SABR/SABRE ORD3/103,93-0,16-3,914,063,836.799.182
 SDOT/SADOT GROUP INC3/100,59-0,02-3,860,630,57367.821
 /SAEXPLORATION HLD18/095,98-----
 SGD/SAFE AND GREEN DE3/101,22-0,18-12,861,441,0866.237
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE3/1068,200,310,4668,4567,6832.338
 SHOT/SAFETY SHOT ORD3/101,40-0,08-5,411,481,12826.581
 SAGE/SAGE THERAPEUTICS3/1020,080,321,6220,1319,47763.229
 SAIA/SAIA ORD3/10402,913,140,79410,06397,84437.505
 SLRX/SALARIUS PHARMA3/100,68000-0,01900-2,720,950000,630401.542.453
 SALM/SALEM MEDIA GROUP3/100,670,0710,950,670,6020.491
 SANA/SANA BIOTECHNOLOG3/103,610,030,843,693,382.789.705
 SGMO/SANGAMO BIOSCIENC3/100,57-0,03-4,750,600,561.599.769
 SANM/SANMINA CORP3/1053,80-0,39-0,7254,3953,43229.011
 SNY/SANOFI ADR3/1053,580,000,0053,6053,002.871.533
 SPNS/SAPIENS INT ORD3/1028,29-0,09-0,3228,6228,16105.136
 SRPT/SAREPTA THERAPEUT3/10120,451,861,57121,08117,71916.026
 SATL/SATELLOGIC CL A3/101,14-0,05-4,191,181,1033.959
 SVRA/SAVARA INC3/103,620,061,693,653,45503.602
 SBAC/SBA COMMUNICATION3/10189,98-8,26-4,17197,25189,63956.744
 SCSC/SCANSOURCE INC3/1030,57-0,29-0,9430,8930,4268.166
 RDUS/SCHNITZER STEELL3/1026,94-0,92-3,3027,8326,88114.598
 SCHL/SCHOLASTIC CORP3/1038,450,340,8938,6437,8248.518
 SDGR/SCHRODINGER INC3/1027,34-0,18-0,6527,5526,79652.857
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SJ/SCIENJOY HOLDING3/102,79-0,01-0,182,822,7070.832
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCLX/SCILEX HOLDING CO3/101,2600-0,0700-5,261,32561,2300819.073
 SCNI/SCINAI IMMUNOTHER3/100,8000-0,0500-5,880,85000,800016.803
 SCPL/SCIPLAY CL A3/1022,750,020,0922,7622,74186.617
 SCPH/SCPHARMACEUTICALS3/106,53-0,03-0,466,626,32382.338
 WORX/SCWORX ORD3/100,20420,00120,590,22480,1979395.519
 SCYX/SCYNEXIS INC3/102,240,062,752,242,06281.560
 /SCYNEXIS INC20/076,94-----
 /SEACHANGE INTL.23/058,75-----
 SBCF/SEACOAST BANKING3/1021,20-0,39-1,8121,4720,91411.389
 STX/SEAGATE TECHNOLOG3/1065,42-0,77-1,1666,5865,232.137.570
 SGEN/SEAGEN ORD3/10212,510,770,36213,08211,601.129.471
 LAES/SEALSQ ORD3/101,66-0,22-11,701,901,6462.363
 /SEANERGY MARITIME17/025,27-----
 /SEANERGY MARITIME2/072,12-----
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME3/105,680-0,050-0,875,7575,62042.979
 /SEAPORT GLOBAL AC22/1012,00-----
 /SECOO HOLDING LTD29/111,60-----
 SECO/SECOO HOLDING LTD3/100,33000,01043,250,34850,320043.024
 SCWX/SECUREWORKS CORP3/106,10-0,09-1,456,165,9124.783
 SNFCA/SECURITY NATL FIN3/107,61-0,05-0,657,817,4524.082
 SEEL/SEELOS THERAPEUTI3/100,200,001,860,200,196.360.705
 SEER/SEER CL A ORD3/102,16-0,06-2,702,192,15172.219
 SEIC/SEI INVESTMENTS3/1057,04-2,13-3,6059,0756,90550.435
 VTWO/SEL 2000 INDEX3/1069,21-1,16-1,6570,1668,891.960.057
 SELB/SELECTA BIOSCIENC3/100,95-0,09-8,931,040,94923.954
 SLS/SELLAS LIFE SCIEN3/101,47-0,10-6,371,571,38301.951
 LEDS/SEMILEDS CORP3/101,840,010,271,891,7215.007
 SMLR/SEMLER SCIENTIFIC3/1026,220,562,1826,4225,3095.407
 SMTC/SEMTECH CORP3/1025,14-0,07-0,2825,6725,07745.030
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP3/1053,82-0,58-1,0754,1153,5038.350
 AIHS/SENMIAO TECHNOLOG3/100,480,036,410,480,459.239
 /SENMIAO TECHNOLOG7/041,62-----
 SNT/SENSTAR TECHNOLOG3/101,120,010,901,131,109.194
 SNTG/SENTAGE HOLDINGS3/101,680,000,001,741,681.481
 SQL/SEQLL INC3/1013,3800-0,2800-2,0514,195212,890010.973
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC3/102,06-0,09-4,192,142,013.309.436
 SVC/SERVICE PROPERTIE3/107,23-0,30-3,987,497,18837.068
 /SERVICESOURCE INT20/071,50-----
 /SESEN BIO7/030,63-----
 /SG BLOCKS INC7/022,96-----
 SGBX/SG BLOCKS INC3/100,47-0,07-13,890,560,43230.352
 FRTX/SH TRACKS THERAPE3/100,97-0,01-1,410,970,95243.526
 SBET/SHARPLINK GAMING3/101,650,053,081,651,65827
 SHEN/SHENANDOAH TELECO3/1021,100,291,3921,2220,45100.268
 /SHIFT TECHNOLOGIE9/031,3600-----
 SFT/SHIFT TECHNOLOGIE3/101,60000,01000,631,61881,4700127.964
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY ORD3/101,31-0,22-14,381,631,148.092.488
 SISI/SHINECO3/100,14000,01239,630,15900,13312.875.073
 SHLS/SHOALS TECHNOLOGI3/1016,47-0,67-3,9116,8815,923.700.240
 SWAV/SHOCKWAVE MEDICAL3/10190,18-6,13-3,12195,00188,27623.638
 SCVL/SHOE CARNIVAL INC3/1024,33-0,07-0,2924,5024,13106.365
 VCSH/SHORT TERM CORP3/1074,57-0,20-0,2774,7774,528.056.643
 SSTI/SHOTSPOTTER INC3/1017,34-0,14-0,8017,4116,9423.498
 VGSH/SHRT TRM TREASURY3/1057,34-0,04-0,0757,4157,332.374.588
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC3/1020,78-0,41-1,9321,3620,69280.521
 SIDU/SIDUS SPACE CL A3/100,14-0,00-0,360,140,131.279.138
 SIEB/SIEBERT FINANCIAL3/101,89-0,08-4,061,931,894.795
 SIEN/SIENTRA INC3/102,37-0,19-7,422,492,3637.172
 /SIERRA ONCOLOGY24/0112,75-----
 SIFY/SIFY LTD3/101,68-0,16-8,701,871,65106.416
 SIGA/SIGA TECHNOLOGIES3/105,220,000,005,255,13428.914
 SGHT/SIGHT SCIENCES OR3/103,570,205,933,603,29271.199
 SASI/SIGMA ADDITIVE SO3/102,9100,0802,833,3102,750307.956
 /SIGMA LABS ORD25/092,96-----
 SGML/SIGMA LITHIUM COR3/1029,670,000,000,000,000
 SGMA/SIGMATRON INTERNA3/102,88-0,19-6,193,172,8847.899
 SILC/SILICOM LIMITED3/1025,45-0,41-1,6025,7825,395.855
 SLAB/SILICON LABORA3/10112,95-2,74-2,37115,90112,24263.703
 SIMO/SILICON MOTION TE3/1050,86-0,61-1,1951,5550,43556.465
 SILK/SILK ROAD MEDICAL3/1015,720,523,4215,7514,70607.767
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R3/1012,720,000,000,000,00500
 SSNT/SILVERSUN TECHNOL3/103,38-0,07-1,883,463,379.033
 SLP/SIMULATIONS PLUS3/1041,41-0,11-0,2641,8940,9455.120
 SBGI/SINCLAIR3/109,94-0,69-6,4910,659,91769.984
 MICS/SINGING MACHINE3/101,00-0,00-0,261,061,009.054
 SGLY/SINGULARITY FUTUR3/100,520,000,230,560,5013.411
 SVA/SINOVAC BIOTECH Lof22/026,47-----
 SINT/SINTX TECHNOLOGIE3/100,7603-0,0487-6,020,78000,760020.307
 BLCN/SIREN NASDAQ NEXG3/1018,29-0,69-3,6418,7318,292.389
 SIRI/SIRIUS XM HOLDING3/104,29-0,02-0,464,374,2013.970.233
 SITM/SITIME CORP3/10108,9100-6,0700-5,28115,0900108,3000119.649
 SYTA/SIYATA MOBILE INC3/102,850,000,000,000,0010
 /SIYATA MOBILE INC9/083,60-----
 EDTK/SKILLFUL CRAFTSMA3/101,01-0,02-1,941,040,9841.325
 SKIL/SKILLSOFT CORP3/1015,85-1,03-6,1016,6915,5121.945
 SKYT/SKYWATER TECH3/105,62-0,35-5,865,935,57253.913
 SKYW/SKYWEST INC3/1040,22-1,02-2,4741,4139,45371.392
 SWKS/SKYWORKS SOLUTION3/1097,03-1,22-1,2498,7596,191.322.942
 SNBR/SLEEP NUMBER CORP3/1021,48-1,17-5,1722,6619,87909.903
 SLM/SLM CORP3/1013,27-0,25-1,8513,4313,061.286.332
 SGH/SMART GLOBAL HDGS3/1023,71-0,83-3,3824,6623,67320.820
 SND/SMART SAND INC3/102,16-0,03-1,372,242,10134.079
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB3/100,07-0,09-53,450,120,0762.669.092
 SMSI/SMITH MICRO SOFTW3/101,190,000,001,231,17291.460
 SWBI/SMITH WESSON BRAN3/1013,04-0,10-0,7613,2812,99482.958
 /SMX SECURITY MATT18/080,11-----
 SMX/SMX SECURITY MATT3/101,280,032,401,281,2034.340
 SY/SO YOUNG INTERNAT3/100,980,010,681,000,92108.847
 SOBR/SOBR SAFE ORD3/100,88-0,14-14,221,000,84332.999
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S3/104,480,184,194,494,18335.962
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL CAPITAL SU19/0814,07-----
 /SOCIAL REALITY IN8/030,60-----
 SCTL/SOCIETAL CDMO3/100,460,000,000,490,45206.700
 SOPA/SOCIETY PASS INC3/100,34-0,04-9,760,380,33121.962
 SCKT/SOCKET MOBILE INC3/101,160,010,871,231,0532.876
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES3/107,28-0,56-7,147,757,1836.242.417
 SOHU/SOHU.COM ADR3/109,340,030,329,499,0760.844
 SLGL/SOL GEL TECHNOLOG3/101,44-0,12-7,691,561,424.881
 SLRC/SOLAR CAPITAL3/1014,70-0,30-2,0014,9714,51289.820
 SEDG/SOLAREDGE TECHNOL3/10120,31-2,25-1,84121,50118,282.370.186
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI3/1025,56-0,92-3,4727,0024,51579.418
 SLDB/SOLID BIOSCIENCES3/102,3800-0,0700-2,862,50002,350023.594
 SLDP/SOLID POWER CL A3/101,83-0,06-3,171,891,821.261.199
 SNGX/SOLIGENIX INC3/100,5690-0,0084-1,450,59450,5650149.538
 /SOLIGENIX INC13/025,80-----
 SLNH/SOLUNA HOLDINGS3/100,20-0,01-6,280,210,20290.921
 SLGC/SOMALOGIC CL A OR3/102,30-0,06-2,542,382,281.048.075
 SOND/SONDER HOLDINGS C3/107,61-0,53-6,518,377,2523.408
 SONM/SONIM TECHNOLOGIE3/100,660,000,120,670,6524.820
 /SONNET BIOTHERAPE1/094,67-----
 /SONNET BIOTHERAPE20/091,5100-----
 SONN/SONNET BIOTHERAPE3/102,8400-0,0100-0,352,91002,770010.425
 /SONOMA PHARMACEUT21/067,45-----
 SNOA/SONOMA PHARMACEUT3/100,7480-0,0260-3,360,75000,72005.225
 SONO/SONOS INC3/1012,74-0,07-0,5512,8512,711.244.404
 SHC/SOTERA HEALTH COM3/1014,55-0,13-0,8914,6714,40803.038
 SOHO/SOTHERLY HOTELS I3/101,60-0,06-3,611,671,6054.373
 SOUN/SOUNDHOUND AI INC3/101,90-0,06-3,061,961,867.152.780
 SBSI/SOUTHSIDE BANCSHA3/1027,93-0,58-2,0328,3227,8197.556
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC3/101,000,066,271,000,941.348
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD3/1022,940,401,7723,2322,46283.975
 SPRO/SPERO THERAPEUTIC3/101,17-0,02-1,681,191,16202.419
 /SPHERE12/072,9700-----
 /SPHERE 3D CORP30/061,94-----
 ANY/SPHERE 3D CORP3/101,240,000,000,000,000
 /SPHERIX ORD13/053,38-----
 SPI/SPI ENERGY CO LTD3/100,750,034,470,790,73126.131
 /SPI ENERGY CO LTD27/100,1275-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPLK/SPLUNK INC3/10146,00-0,20-0,14146,24145,932.392.336
 SPOK/SPOK HOLDINGS ORD3/1014,07-0,45-3,1014,4413,90198.526
 SRAD/SPORTRADAR GROUP3/109,520,000,000,000,000
 SPWH/SPORTSMAN:S3/104,250,092,164,334,14606.029
 /SPRING BANK PHARM20/111,2100-----
 SWTX/SPRINGWORKS THERA3/1024,171,376,0124,2122,341.068.235
 SPT/SPROUT SOCIAL INC3/1046,91-2,49-5,0449,0746,11613.117
 SFM/SPROUTS FARMERS3/1041,49-0,51-1,2142,2441,431.698.766
 SPRB.O/SPRUCE BIOSCIENCE3/102,1200-0,0400-1,852,20002,100025.919
 SPSC/SPS COMMERCE INC3/10165,98-2,82-1,67168,77165,24105.065
 SRM/SRM ENTERTAINMENT3/102,06-0,05-2,372,242,0057.668
 SSNC/SS&C TECHNOLOGIES3/1051,60-0,51-0,9851,9651,121.099.324
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO3/1039,35-0,26-0,6639,8738,67498.957
 /STAFFING 36028/065,78-----
 STAF/STAFFING 3603/100,6701-0,0099-1,460,68000,67011.400
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 SBLK/STAR BULK CARRIER3/1019,03-0,17-0,8919,2518,90932.261
 STRR/STAR EQUITY HOLDI3/100,92-0,07-6,661,040,9270.900
 /STARBOARD VALUE29/079,55-----
 STBX/STARBOX GROUP HOL3/101,0900,0353,321,0901,02045.809
 SBUX/STARBUCKS US3/1089,48-1,65-1,8191,0789,216.533.487
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS3/100,83-0,05-5,570,900,8181.167
 /STEEL CONNECT28/067,94-----
 STCN/STEEL CONNECT ORD3/1010,12-0,56-5,2010,6410,003.833
 STLD/STEEL DYNAMIC3/10106,21-0,10-0,09106,86104,831.219.392
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C3/1030,12-0,44-1,4430,6530,01277.107
 SRCL/STERICYCLE INC3/1042,00-1,56-3,5843,4041,78999.747
 STRL/STERLING CONSTRUC3/1071,61-0,70-0,9772,4670,75253.585
 SHOO/STEVEN MADDEN LTD3/1031,36-0,43-1,3531,9431,12354.638
 SFIX/STITCH FIX INC3/103,33-0,05-1,483,423,281.358.572
 STOK/STOKE THERAPEUTIC3/103,5800-0,1100-2,983,76993,5200252.627
 STNE/STONECO LTD3/1010,25-0,43-4,0310,7810,134.008.595
 SWAG/STRAN COMPANY ORD3/101,220,000,001,241,2017.988
 SSKN/STRATA SKIN SCIEN3/100,600,022,630,630,5913.315
 /STRATA SKIN SCIEN10/043,0100-----
 SSYS/STRATASYS LTD3/1012,88-0,24-1,8313,2212,79914.200
 STRA/STRATEGIC EDUC3/1075,770,290,3876,2874,7298.932
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA3/104,1000-0,4300-9,494,46504,0700144.580
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT3/101,770,000,001,791,71524.299
 SNCY/SUN COUNTRY AIRLI3/1014,14-0,29-2,0114,7814,06687.803
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I3/101,680,000,000,000,0038
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC3/103,200,000,000,000,000
 SPWR/SUNPOWER CORP3/105,47-0,14-2,585,575,316.450.994
 RUN/SUNRUN3/1010,66-0,58-5,1611,1010,3214.852.712
 SUNW/SUNWORKS3/100,620,1019,230,750,5110.584.923
 /SUNWORKS4/092,55-----
 SLE/SUPER LEAGUE ENTE3/101,770,105,991,771,66131.689
 SMCI/SUPER MICRO COMPU3/10269,97-18,89-6,54289,00266,333.777.676
 SPCB/SUPERCOM LTD3/100,41-0,04-8,620,440,4046.058
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM3/107,57-0,02-0,267,637,3843.824
 SUPN/SUPERNUS PHARMACE3/1027,09-0,03-0,1127,5026,64326.611
 /SUPPORT.COM INC23/012,3200-----
 SGRY/SURGERY3/1027,98-1,25-4,2829,2227,91793.326
 SRDX/SURMODICS INC3/1030,69-0,18-0,5831,0230,3632.584
 SSSS/SURO CAPITAL ORD3/103,51-0,04-1,133,543,4961.130
 SYBT/SY BANCORP INC3/1038,8800-0,0700-0,1839,130038,340069.945
 SYM/SYMBOTIC CL A ORD3/1031,19-3,33-9,6533,8730,811.141.729
 SYNA/SYNAPTICS3/1090,322,352,6792,4388,45509.583
 SNPX/SYNAPTOGENIX ORD3/100,38-0,02-5,400,390,37395.228
 SNCR/SYNCHRONOSS TECHN3/100,90-0,01-1,160,950,8944.023
 SNDX/SYNDAX PHARMACEUT3/1012,64-0,86-6,3713,4812,484.458.183
 SYNH/SYNEOS HEALTH INC27/0942,980,010,0242,9942,977.386.241
 ELOS/SYNERON MEDICAL L14/0711,00-----
 /SYNLOGIC INC28/093,162,881.032,625,712,96308.959
 SNPS/SYNOPSYS3/10450,72-13,10-2,82465,76448,25876.954
 SYPR/SYPRIS SOLUTIONS3/101,93-0,02-1,031,941,9110.749
 SYRS/SYROS PHARMACEUTI3/102,80-0,41-12,773,252,8098.656
 /SYROS PHARMACEUTI20/096,19-----
 SYRX/SYSOREX GLOBAL HO28/020,235-----