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 GROWTH17:54113,340,380,34113,94113,0429.808
 PSCT/S&P SC INF TECH17:29123,58-0,09-0,07124,49123,581.309
 PSCE/S&P SMLLCAP ENERG17:5210,650,100,9510,8510,6440.528
 SBRA/SABRA HEALTH CARE17:5712,680,312,4912,7612,33500.552
 SABR/SABRE ORD18:005,670,244,516,005,5710.294.711
 /SAEXPLORATION HLD18/095,98-----
 SFET/SAFE T GROUP ADR17:583,14-0,40-11,303,533,1176.431
 /SAFE-T GROUP LTD9/113,06-----
 SAFT/SAFETY INSURANCE17:5991,380,760,8491,3890,408.567
 SAGE/SAGE THERAPEUTICS17:5838,290,370,9838,7737,66146.826
 SAIA/SAIA ORD18:00230,933,481,53230,97226,64102.711
 SLRX/SALARIUS PHARMA17:511,95500-0,07500-3,692,030001,950008.178
 SALM/SALEM MEDIA GROUP17:441,38-0,01-0,801,401,3721.024
 SANA/SANA BIOTECHNOLOG18:004,670,010,214,804,60139.852
 SGMO/SANGAMO BIOSCIENC18:003,560,102,743,633,48401.129
 SANM/SANMINA CORP17:5965,440,040,0765,7865,01111.245
 SNY/SANOFI ADR18:0045,650,110,2445,9845,55541.576
 SPNS/SAPIENS INT ORD17:5819,200,261,3719,3319,0519.455
 SRPT/SAREPTA THERAPEUT17:59118,280,150,13120,39117,64348.129
 SATL/SATELLOGIC CL A17:424,35-0,04-0,914,464,32995
 STSA/SATSUMA PHARMACEU17:560,900,011,231,030,85519.750
 SVRA/SAVARA INC17:591,490,053,471,491,4269.732
 SBAC/SBA COMMUNICATION17:59293,290,030,01298,87291,14153.815
 SCSC/SCANSOURCE INC17:5229,95-0,14-0,4730,3129,9118.659
 SCHN/SCHNITZER STEELL18:0033,580,581,7733,8233,3531.330
 SCHL/SCHOLASTIC CORP17:5840,16-0,53-1,3041,0239,9110.644
 SDGR/SCHRODINGER INC17:5417,510,020,1117,7717,32103.648
 /SCHULTZE SPECIAL17/1212,75-----
 /SCICLONE PHARMACE13/1011,15-----
 SJ/SCIENJOY HOLDING17:462,00-0,07-3,382,061,976.727
 SGMS/SCIENTIFIC GAMES28/0458,07-----
 SCPL/SCIPLAY CL A17:5815,12-0,08-0,5315,3714,9660.413
 SCPS/SCOPUS BIOPHARMA17:530,20-0,01-2,540,210,206.438
 SCPH/SCPHARMACEUTICALS17:597,20-0,04-0,597,657,12100.926
 WORX/SCWORX ORD17:230,4807-0,0160-3,220,49000,440219.897
 /SCYNEXIS INC20/076,94-----
 SCYX/SCYNEXIS INC17:542,450,000,002,492,4277.320
 SEAC/SEACHANGE INTL.17:560,44-0,01-1,980,460,4227.721
 SBCF/SEACOAST BANKING17:5933,870,280,8333,9933,4798.579
 STX/SEAGATE TECHNOLOG18:0051,91-0,40-0,7652,2951,191.055.515
 SGEN/SEAGEN ORD17:59118,25-2,98-2,45121,59118,04291.656
 /SEANERGY MARITIME22/034,19-----
 SHIP/SEANERGY MARITIME18:000,51-0,01-1,340,520,50799.162
 /SEANERGY MARITIME2/072,12-----
 /SEAPORT GLOBAL AC22/1012,00-----
 /SECOO HOLDING LTD18:002,13-0,24-10,132,472,0580.763
 SCWX/SECUREWORKS CORP16:417,290,000,007,377,292.978
 SNFCA/SECURITY NATL FIN15:306,670,060,916,676,67204
 SEEL/SEELOS THERAPEUTI17:550,80-0,02-2,740,820,8044.734
 SEER/SEER CL A ORD17:566,250,182,976,325,9667.351
 SEIC/SEI INVESTMENTS17:5961,28-0,42-0,6961,7861,1877.087
 VTWO/SEL 2000 INDEX18:0073,860,400,5474,1873,52605.149
 SELB/SELECTA BIOSCIENC17:591,26-0,01-0,791,271,23152.821
 SLS/SELLAS LIFE SCIEN17:462,25-0,05-2,172,392,2547.471
 /SELLAS LIFE SCIEN11/115,6500-----
 SMFR/SEMA4 HOLDINGS A18:000,470,011,590,490,46489.451
 LEDS/SEMILEDS CORP16:462,560,041,392,562,512.454
 SMLR/SEMLER SCIENTIFIC17:3429,090,341,2030,2528,7124.774
 SMTC/SEMTECH CORP18:0029,340,200,6729,9428,98314.751
 /SENECA BIOPHARMA27/041,66-----
 SENEA/SENECA FOODS CORP17:5262,20-0,79-1,2564,1961,7012.987
 AIHS/SENMIAO TECHNOLOG17:380,900,000,000,920,907.520
 /SENMIAO TECHNOLOG7/041,62-----
 SNT/SENSTAR TECHNOLOG17:281,46-0,00-0,101,471,455.380
 SNTG/SENTAGE HOLDINGS17:582,450,041,662,522,317.830
 /SEQUENTIAL BRANDS8/096,24-----
 /SEQUENTIAL BRANDS28/076,7900-----
 MCRB/SERES THERAPEUTIC17:597,080,030,437,146,94179.741
 SVC/SERVICE PROPERTIE18:007,580,091,197,617,44132.404
 /SERVICESOURCE INT20/071,50-----
 SESN/SESEN BIO18:000,540,000,060,540,512.858.573
 SGBX/SG BLOCKS INC17:561,25-0,01-0,791,291,251.862
 /SG BLOCKS INC7/022,96-----
 FRTX/SH TRACKS THERAPE17:101,820,000,051,961,825.972
 SBET/SHARPLINK GAMING17:490,590,023,850,600,5612.844
 SHEN/SHENANDOAH TELECO17:5518,79-0,09-0,4819,0218,6322.036
 SFT/SHIFT TECHNOLOGIE17:590,27990,00140,500,31270,2755269.485
 /SHIFTPIXY INC2/0913,60-----
 PIXY/SHIFTPIXY ORD18:0014,65-0,42-2,8215,5114,655.499
 SISI/SHINECO16:020,880,067,120,880,762.877
 SHLS/SHOALS TECHNOLOGI18:0028,59-0,46-1,5829,8728,31540.276
 SWAV/SHOCKWAVE MEDICAL17:59255,00-2,27-0,88260,20247,77199.842
 SCVL/SHOE CARNIVAL INC17:4425,42-0,06-0,2425,6925,3417.071
 VCSH/SHORT TERM CORP18:0075,14-0,07-0,0975,1975,021.915.271
 SSTI/SHOTSPOTTER INC17:1933,31-0,09-0,2733,4932,551.998
 VGSH/SHRT TRM TREASURY17:5957,820,000,0057,8357,79805.724
 /SHUTTERFLY INC24/0950,97-----
 SIBN/SI-BONE INC18:0011,77-0,07-0,5512,0011,7222.102
 SIDU/SIDUS SPACE CL A17:321,69-0,05-2,871,801,6949.128
 SIEB/SIEBERT FINANCIAL17:181,490,010,711,541,479.220
 SIEN/SIENTRA INC18:000,280,000,760,290,27262.120
 /SIERRA ONCOLOGY24/0112,75-----
 SWIR/SIERRA WIREL17:5428,83-0,05-0,1728,8828,6864.754
 SIFY/SIFY LTD17:551,42-0,01-0,701,461,3954.349
 SIGA/SIGA TECHNOLOGIES18:009,100,111,229,268,89247.062
 SGHT/SIGHT SCIENCES OR17:5610,610,111,0510,9810,4314.655
 SASI/SIGMA LABS ORD17:500,600,023,250,600,572.266
 SGMA/SIGMATRON INTERNA17:535,600,173,135,605,391.917
 SBNY/SIGNATURE BANK18:00135,891,621,21137,65134,34284.496
 SILC/SILICOM LIMITED17:1943,760,040,1044,2842,968.155
 SLAB/SILICON LABORA18:00137,57-0,06-0,04139,99137,0057.976
 SIMO/SILICON MOTION TE18:0061,350,270,4462,5060,7925.701
 SILK/SILK ROAD MEDICAL18:0051,980,571,1152,0851,2299.699
 /SILVER SPIKE ACQU15/0618,84-----
 SSRM/SILVER STANDARD R18:0014,540,201,4314,7214,49293.957
 SSNT/SILVERSUN TECHNOL17:513,51-0,06-1,633,573,51557
 SLP/SIMULATIONS PLUS18:0039,850,120,2940,0939,6126.395
 SBGI/SINCLAIR18:0018,540,522,8618,5618,11110.006
 MICS/SINGING MACHINE17:495,38-1,11-17,106,245,1744.663
 SGLY/SINGULARITY FUTUR17:480,860,022,350,880,8316.308
 SVA/SINOVAC BIOTECH L22/026,47-----
 /SINTX TECHNOLOGIE30/072,7500-----
 SINT/SINTX TECHNOLOGIE18:000,130,0217,840,130,1112.869.441
 SIOX/SIO GENE THERAPIE17:230,3001-0,0016-0,530,30230,293939.983
 BLCN/SIREN NASDAQ NEXG17:5822,770,030,1323,0622,773.675
 SIRI/SIRIUS XM HOLDING18:006,380,000,006,426,353.069.730
 SITM/SITIME CORP17:5596,6700-0,3300-0,34100,390095,410049.783
 STR/SITIO ROYALTIES C17:5930,710,110,3631,1130,5761.508
 SYTA/SIYATA MOBILE INC17:590,18-0,01-7,580,200,181.778.063
 EDTK/SKILLFUL CRAFTSMA17:560,910,033,890,910,9010.689
 SKIL/SKILLSOFT CORP17:591,860,000,001,881,8132.544
 SKYT/SKYWATER TECH18:009,100,202,259,118,8339.642
 SKYW/SKYWEST INC17:5918,300,392,1818,4417,9085.168
 SWKS/SKYWORKS SOLUTION18:0089,96-1,28-1,4092,0889,66552.883
 SNBR/SLEEP NUMBER CORP18:0027,98-0,56-1,9528,3927,45129.401
 SLM/SLM CORP18:0016,880,120,7217,0016,71239.450
 SGH/SMART GLOBAL HDGS18:0016,25-0,14-0,8516,6116,2498.278
 SND/SMART SAND INC17:571,90-0,02-1,041,951,82138.657
 FUELD/SMF ENERGY CORP5/030,14-----
 SDC/SMILEDIRECTCLUB18:000,600,000,600,610,59828.362
 SMSI/SMITH MICRO SOFTW17:562,110,052,432,212,11115.373
 SWBI/SMITH WESSON BRAN18:0011,64-0,04-0,3411,8111,6189.809
 SY/SO YOUNG INTERNAT17:370,71-0,01-1,570,770,70148.843
 SOBR/SOBR SAFE ORD17:591,18-0,01-1,121,221,12212.976
 TLMD/SOC TELEMED CL A5/043,00-----
 PROK/SOCIAL CAPITAL S17:478,45-0,01-0,068,618,2622.379
 DNAC/SOCIAL CAPITAL SU11/079,280-----
 /SOCIAL CAPITAL SU19/0814,07-----
 SRAX/SOCIAL REALITY IN17:361,72-0,01-0,581,801,689.955
 SCTL/SOCIETAL CDMO17:541,80-0,04-2,171,841,7527.905
 SOPA/SOCIETY PASS INC17:571,45-0,00-0,141,491,4117.219
 SCKT/SOCKET MOBILE INC16:051,98-0,04-2,012,001,981.514
 /SODASTREAM4/12143,68-----
 SOFI/SOFI TECHNOLOGIES18:004,500,051,124,574,4518.041.108
 SOHU/SOHU.COM ADR17:3613,940,040,2514,2313,8420.104
 SLGL/SOL GEL TECHNOLOG17:004,750,000,004,754,751.312
 SLRC/SOLAR CAPITAL18:0014,710,362,5114,9014,47139.134
 SEDG/SOLAREDGE TECHNOL18:00296,190,740,25298,00287,70308.550
 /SOLENO THERAPEUTI2/092,09-----
 SLNO/SOLENO THERAPEUTI17:571,03-0,01-0,961,081,027.524
 /SOLID BIOSCIENCES31/106,41-----
 SLDB/SOLID BIOSCIENCES17:336,6250-0,0150-0,236,70006,530018.942
 SLDP/SOLID POWER CL A18:004,36-0,03-0,684,434,36291.375
 SNGX/SOLIGENIX INC16:320,55-0,01-1,110,580,551.479
 SLNH/SOLUNA HOLDINGS17:250,760,011,210,770,759.227
 SOND/SONDER HOLDINGS C17:571,730,010,881,791,6887.321
 /SONIM TECHNOLOGIE17/093,6100-----
 SONM/SONIM TECHNOLOGIE17:540,420,012,590,420,41109.704
 /SONNET BIOTHERAPE20/091,5100-----
 SONN/SONNET BIOTHERAPE17:571,00-0,01-1,031,050,9890.937
 SEV/SONO GROUP NV18:001,18-0,04-3,221,231,17360.110
 SNOA/SONOMA PHARMACEUT16:521,6947-0,0153-0,891,74001,69471.190
 /SONOMA PHARMACEUT21/067,45-----
 SONO/SONOS INC18:0016,92-0,37-2,1417,4116,86400.165
 SRNE/SORRENTO THERAPEU18:001,260,042,851,301,222.853.016
 SHC/SOTERA HEALTH COM18:007,95-0,20-2,528,247,89415.138
 SOHO/SOTHERLY HOTELS I17:371,950,020,931,971,956.743
 SBSI/SOUTHSIDE BANCSHA17:4936,150,140,3936,3535,929.746
 SPAN/SPAN-AMERICA MEDI16/0629,99-----
 SGRP/SPAR GROUP INC17:421,35-0,00-0,011,351,317.540
 SPKE/SPARK ENERGY INC28/0720,85-----
 /SPARK THERAPEUTIC16/12113,57-----
 SPTN/SPARTANNASH ORD17:5732,75-0,16-0,4933,1932,6251.425
 SPPI/SPECTRUM PHARMACE17:590,440,000,760,460,43992.985
 SPRO/SPERO THERAPEUTIC18:001,87-0,04-2,091,911,84185.494
 /SPHERE12/072,9700-----
 ANY/SPHERE 3D CORP17:540,330,013,640,350,3293.111
 /SPHERIX ORD13/053,38-----
 /SPI ENERGY CO LTD19/112,3300-----
 SPI/SPI ENERGY CO LTD17:501,480,000,001,501,4517.626
 /SPI ENERGY CO LTD27/100,1275-----
 SPLK/SPLUNK INC18:0076,540,060,0877,0675,62448.978
 SPOK/SPOK HOLDINGS ORD17:568,040,030,378,148,0045.276
 SPWH/SPORTSMAN:S18:009,97-0,06-0,6010,049,89121.551
 /SPRING BANK PHARM20/111,2100-----
 SPT/SPROUT SOCIAL INC18:0054,05-3,81-6,5860,1352,67184.319
 SFM/SPROUTS FARMERS18:0033,67-0,16-0,4733,7033,06335.862
 SPRB.O/SPRUCE BIOSCIENCE17:491,13000,02001,801,13001,070032.074
 SPSC/SPS COMMERCE INC17:56133,550,640,48133,78130,9628.009
 SSNC/SS&C TECHNOLOGIES18:0050,38-1,30-2,5251,6950,30352.922
 /SSLJ.COM LTD17/053,80-----
 STAA/STAAR SURGICAL CO17:5857,84-1,09-1,8560,2057,72169.474
 STAF/STAFFING 36017:512,5900-0,0404-1,542,66992,560027.638
 /STAFFING 36028/065,78-----
 /STAFFING 360 SOL2/074,99-----
 /STAMPS.COM INC4/10329,61-----
 SBLK/STAR BULK CARRIER18:0019,57-1,00-4,8620,0519,471.099.783
 STRR/STAR EQUITY HOLDI17:590,92-0,01-1,090,960,9215.869
 /STARBOARD VALUE29/079,55-----
 SBUX/STARBUCKS USof18:0098,43-0,23-0,2399,3398,231.581.680
 /STEADYMED LTD29/084,72-----
 STKH/STEAKHOLDER FOODS17:581,80-0,12-6,391,901,7624.604
 /STEEL CONNECT17:461,11-0,02-1,771,151,114.709
 STLD/STEEL DYNAMIC18:00103,730,850,83105,20103,34413.045
 /STELLAR BIOTECHNO7/061,05-----
 STEP/STEPSTONE GROUP C17:5329,47-0,08-0,2730,0429,3624.253
 SRCL/STERICYCLE INC18:0050,790,130,2651,0450,2062.761
 STRL/STERLING CONSTRUC18:0031,56-0,58-1,8032,3531,4060.049
 SHOO/STEVEN MADDEN LTD17:5933,790,441,3233,9133,3495.334
 SFIX/STITCH FIX INC18:003,930,071,813,993,82626.924
 STOK/STOKE THERAPEUTIC17:587,50000,16002,187,70007,260060.814
 STNE/STONECO LTD18:0010,960,383,5411,0910,651.889.775
 STRN/STRAN COMPANY ORD17:551,38-0,02-1,431,391,2972.212
 /STRATA SKIN SCIEN10/043,0100-----
 SSKN/STRATA SKIN SCIEN16:480,85-0,07-7,230,850,85885
 SSYS/STRATASYS LTD18:0013,660,050,3713,8013,5780.268
 STRA/STRATEGIC EDUC17:5780,370,410,5180,3879,5810.409
 /STRAYER EDUCATI I21/1296,19-----
 SDIG/STRONGHOLD DIGITA18:000,74-0,02-2,520,790,73180.613
 /STUDENT TRANSPORT27/047,50-----
 /SUCAMPO PHARMACEU12/0218,00-----
 /SUMMER INFANT INC1/0413,61-----
 SMMT/SUMMIT THERAPEUT17:550,92-0,02-1,960,950,9022.078
 WISA/SUMMIT WIRELESS18:000,1760-0,0240-12,000,19390,17003.222.900
 SUMO/SUMO LOGIC ORD18:007,380,010,207,467,29171.966
 SNCY/SUN COUNTRY AIRLI18:0019,700,311,6020,3419,3568.819
 /SUNDIAL GROWERS26/072,28-----
 SNDL/SUNDIAL GROWERS I18:002,550,031,342,572,501.031.111
 /SUNESIS PHARMA9/091,36-----
 /SUNESIS PHARMA24/025,32-----
 STKL/SUNOPTA INC18:009,30-0,04-0,439,479,16351.960
 SPWR/SUNPOWER CORP18:0023,940,311,3124,1023,39725.324
 RUN/SUNRUN18:0031,650,331,0532,0931,012.057.985
 /SUNWORKS4/092,55-----
 SUNW/SUNWORKS17:582,350,062,622,412,29268.528
 SLGG/SUPER LEAGUE GAMI17:590,6725-0,0116-1,700,68410,670017.837
 SMCI/SUPER MICRO COMPU18:0092,29-0,21-0,2394,8990,83390.805
 SPCB/SUPERCOM LTD17:522,01-0,02-0,982,062,0065.480
 SCON/SUPERCOND TECH16/092,41-----
 /SUPERCONDUCTOR TE25/075,080-----
 SGC/SUPERIOR UNIFORM18:009,96-0,18-1,7410,249,8135.925
 SUPN/SUPERNUS PHARMACE17:5936,330,732,0536,3635,4378.691
 /SUPPORT.COM INC23/012,3200-----
 SURF/SURFACE ONCOLOGY17:560,94-0,01-1,050,970,9390.201
 SGRY/SURGERY18:0026,33-0,22-0,8326,8925,94158.701
 SRDX/SURMODICS INC17:5634,950,240,6935,4033,868.814
 SSSS/SURO CAPITAL ORD17:564,05-0,02-0,494,134,0456.459
 SIVB/SVB FINANCIAL18:00220,302,781,28223,26217,56236.469
 SYBT/SY BANCORP INC17:5574,0150-0,3750-0,5074,720073,790011.073
 SYM/SYMBOTIC CL A ORD17:5811,57-0,58-4,7712,1411,10122.185
 SYNL/SYNALLOY CORP17:5710,950,090,8311,1210,7612.219
 SYNA/SYNAPTICS17:5899,340,640,64101,1498,3093.073
 SNPX/SYNAPTOGENIX ORD18:006,00-0,22-3,546,216,0026.119
 SNCR/SYNCHRONOSS TECHN17:540,880,000,050,900,8719.889
 SNDX/SYNDAX PHARMACEUT17:5822,01-0,29-1,3022,7721,7195.954
 SYNH/SYNEOS HEALTH INC18:0033,730,140,4233,9733,38309.740
 ELOS/SYNERON MEDICAL L14/0711,00-----
 SYBX/SYNLOGIC INC17:300,590,012,590,610,5721.917
 SNPS/SYNOPSYS17:59321,99-7,13-2,17330,65320,80163.314
 SYPR/SYPRIS SOLUTIONS17:452,18-0,01-0,532,202,114.698
 /SYROS PHARMACEUTI20/096,19-----
 SYRS/SYROS PHARMACEUTI17:573,94-0,06-1,384,063,8241.361
 SYRX/SYSOREX GLOBAL HO28/020,235-----