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%
 TMUS/T MOBILE US INC19:55143,68-0,22-0,15143,95143,271.657.427
 TROW/T ROWE PRICE GROU19:55107,71-0,85-0,78109,53107,53479.104
 TTOO/T2 BIOSYSTEMS19:550,47-0,03-5,610,500,4669.351
 /T2 BIOSYSTEMS INC19:550,47-0,03-6,190,500,46442.707
 TBLA/TABOOLA.COM ORD19:552,52-0,04-1,372,592,51256.935
 TRHC/TABULA RASA HEALT19:544,96-0,04-0,905,094,8010.541
 TCMD/TACTILE SYSTEMS19:5416,34-0,36-2,1616,9916,3087.209
 TAIT/TAITRON COMPONENT19:253,600,020,603,733,577.163
 TTWO/TAKE-TWO INTERACT19:55115,02-1,96-1,68116,94114,98456.196
 TLIS/TALIS BIOMEDICAL19:230,47-0,01-1,910,520,4574.065
 TALK/TALKSPACE INC19:350,68-0,03-3,590,720,6724.904
 /TANDEM DIABETES16/102,56-----
 TNDM/TANDEM DIABETES19:5439,67-0,75-1,8640,8839,52276.821
 TANH/TANTECH HOLDINGS19:411,9067-0,0533-2,722,00001,90675.519
 /TAOPING INC31/073,68-----
 TAOP/TAOPING ORD19:360,59-0,00-0,460,640,5617.490
 TEDU/TARENA31/012,18-----
 TH/TARGET HOSPITALIT19:5515,10-0,56-3,6115,7114,95315.594
 /TARONIS TECHNOLOG10/091,7800-----
 TASK/TASKUS CL A ORD19:5214,43-0,42-2,8315,0614,41184.711
 TTCF/TATTOOED CHEF INC19:541,48-0,01-0,841,531,45327.953
 TSHA/TAYSHA GENE THERA19:540,67-0,03-3,600,700,66284.021
 TCRR/TCR2 THERAPEUTICS19:511,49-0,03-1,661,501,4545.844
 /TD HOLDINGS19:401,03-0,01-1,431,091,03251.964
 /TDH HOLDINGS INC15/062,39-----
 PETZ/TDH HOLDINGS ORD19:491,2400,0201,641,2451,1505.815
 /TEARLAB CORP24/020,5253-----
 /TECH DATA29/06144,90-----
 TTGT/TECHTARGET ORD19:5035,02-0,18-0,5336,1034,6657.621
 TELA/TELA BIO INC19:1810,65000,16001,5310,970010,350014.196
 /TELENAV INC16/024,79-----
 TSAT/TELESAT CORP19:396,990,040,607,056,9518.122
 TLS/TELOS ORD19:552,530,031,202,572,47226.344
 TPST/TEMPEST THERAPEUT19:531,480,117,821,511,4312.970
 TMPO/TEMPO AUTOMATION19:550,8200-0,1400-14,580,99000,8040127.312
 MRTN/TEN TRANSPORT19:5420,320,150,7420,4920,0668.853
 TENB/TENABLE HOLDINGS19:5545,20-0,35-0,7745,8145,02189.325
 TENX/TENAX THERAPEUTIC19:560,50-0,00-0,360,520,49597.245
 TNYA/TENAYA THERAPEUTI19:522,690,041,702,752,6052.206
 TER/TERADYNE19:55102,61-2,74-2,60105,00102,20506.575
 TERN/TERNS PHARMACEUTI19:5411,041,6016,9511,409,71915.303
 /TERRAFORM POWER I17/1112,64-----
 TBNK/TERRITORIAL BANCO19:1519,670,311,5919,7919,384.755
 /TESCO CORP14/123,70-----
 TSLA/TESLA MOTORS INC19:55187,14-4,67-2,43192,35185,4372.629.874
 TESS/TESSCO TECHN I18:404,53-0,03-0,554,534,467.048
 TTEK/TETRA TECH INC19:53144,300,250,17146,36143,9053.773
 /TETRALOGIC PHARMA9/050,0408-----
 /TETRAPHASE PHARMA6/113,21-----
 TCBI/TEXAS CAPITAL BAN19:5449,53-0,77-1,5350,5249,34220.434
 TXN/TEXAS INSTRUMENTS19:55175,93-1,12-0,63176,60174,251.835.400
 TXRH/TEXAS ROADHOUSE19:55105,490,920,88106,26104,76223.261
 TFSL/TFS FINANCIAL19:5012,56-0,14-1,1412,7812,5597.336
 TGTX/TG THERAPEUTICS19:5514,70-0,30-2,0015,0414,701.082.761
 CHEF/THE CHEF S WAREHO19:5433,460,411,2433,9232,97125.615
 /THE FINISH LINE-C15/0613,51-----
 TFM/THE FRESH MARKET27/0428,51-----
 HCKT/THE HACKETT GROUP19:4317,930,181,0118,0617,6947.571
 NDAQ/THE NASDAQ OMX GR19:5652,73-0,52-0,9853,2352,68704.786
 TTD/THE TRADE DESK OR19:5558,86-1,04-1,7459,6558,251.472.440
 COCO/THE VITA COCO COM19:5419,81-0,03-0,1519,9919,61134.954
 /THE9 LTD-ADR10/051,54-----
 /THE9 LTD-ADR20/102,18-----
 NCTY/THE9 LTD-ADR19:370,77-0,02-2,240,850,7774.678
 TXMD/THERAPEUTICSMD19:483,55-0,17-4,443,663,5030.012
 TXMD/THERAPEUTICSMD10/054,60-----
 THTX/THERATECHNOLOGIES19:300,81-0,02-2,590,820,7615.012
 TBPH/THERAVANCE BIOPHA19:5510,57-0,22-2,0410,8710,55208.638
 THMO/THERMOGENESIS19:532,7700-0,6050-17,933,28002,6501223.673
 /THERMOGENESIS23/123,15-----
 /THESTREET.COM INC7/086,44-----
 TWKS/THOUGHTWORKS HOLD19:557,04-0,10-1,477,217,02106.818
 TDUP/THREDUP INC19:542,400,188,372,422,15622.986
 THLD/THRESHOLD PHARMAC1/080,540-----
 UNIT/TI GROUP INC19:553,48-0,01-0,433,513,391.266.683
 TLRY/TILRAY INC19:552,48-0,12-4,792,602,486.875.762
 WOOD/TIMBER&FORESTRY19:5469,71-0,09-0,1370,1069,712.433
 TIO/TINGO GROUP INC19:430,840,033,830,840,81182.449
 TITN/TITAN MACHINERY I19:5529,640,250,8529,8329,04108.442
 TTNP/TITAN PHARMA19:440,73-0,00-0,140,750,7115.321
 /TITAN PHARMACEUTI2/123,5100-----
 /TITAN PHARMACEUTI28/011,34-----
 TLSA/TIZIANA LIFE SCIE19:550,900,044,070,910,8658.868
 TMC/TMC THE METALS CO19:550,71-0,09-11,270,800,701.160.273
 /TOCAGEN INC15/061,26-----
 /TOKAI PHARMACEUTI10/050,61-----
 /TONIX PHARMA4/113,03-----
 /TONIX PHARMA16/050,09-----
 TNXP/TONIX PHARMACEUTI19:550,570,011,270,580,55256.906
 /TONIX PHARMACEUTI30/115,19-----
 /TONIX PHARMACEUTI20/033,9600-----
 /TOP SHIPS INC27/060,780-----
 /TOP SHIPS INC4/081,89-----
 /TOP SHIPS INC16/100,52-----
 /TOP SHIPS INC23/085,89-----
 /TOP SHIPS INC26/092,38-----
 /TOP SHIPS INC27/032,5200-----
 /TOP SHIPS INC11/081,58-----
 TOPS/TOP SHIPS ORD19:550,900,011,650,960,85883.137
 /TOP SHIPS ORD18/050,69-----
 /TORCHLIGHT ENERGY25/064,95-----
 TRMD/TORM CL A ORD19:4833,480,972,9833,7833,16163.777
 BND/TOTAL BOND MARKET19:5673,34-0,06-0,0873,3673,212.355.698
 VXUS/TOTAL INTL STOCK19:5553,770,090,1653,9653,721.062.267
 /TOUGHBUILT INDUST22/041,34-----
 TBLT/TOUGHBUILT INDUST26/0414,51-----
 TBLT/TOUGHBUILT INDUST19:521,21-0,06-4,801,271,18186.254
 TWGP/TOWER GROUP INC18/099,98-----
 TSEM/TOWER SEMICONDUCT19:5541,200,100,2441,3141,06167.904
 /TOWERSTREAM CORP7/072,39-----
 TOWN/TOWNE BANK19:5127,22-0,20-0,7327,5826,4861.995
 TPG/TPG INC19:5428,570,160,5828,8528,21108.312
 TPIC/TPI COMPOSITES19:5511,23-0,07-0,6211,5411,22184.402
 /TRACON PHARM INC12/113,35-----
 TCON/TRACON PHARMA19:541,750,084,801,831,6673.871
 TSCO/TRACTOR SUPPLY CO19:56230,050,280,12231,08228,91411.791
 TW/TRADEWEB MARKETS19:5574,930,951,2875,1474,08256.709
 /TRANS WORLD ENTER19/085,77-----
 TACT/TRANSACT TECHNOLO19:546,250,101,546,256,065.984
 RNAZ/TRANSCODE THERAPE19:310,32500,00752,360,33000,310071.901
 /TRANSLATE BIO INC13/0937,36-----
 TMDX/TRANSMEDICS GROUP19:5074,7235-1,1465-1,5176,630074,5150115.583
 TA/TRAVELCENTERS OF19:5286,22-0,38-0,4486,7286,22390.413
 /TRAVELCENTERS OF1/0426,78-----
 TZOO/TRAVELZOO INC19:455,200,050,975,295,1924.786
 TVTX/TRAVERE THERAPEUT19:5421,750,120,5322,4621,67570.680
 TMCI/TREACE MEDICAL CO19:5525,000,170,6625,1624,77204.826
 TIG/TREAN INSURANCE G19:506,11-0,01-0,166,126,1127.140
 TGL/TREASURE GLOBAL19:551,41-0,01-0,701,441,3623.665
 TRVN/TREVENA INC19:440,7485-0,0258-3,330,79880,735154.612
 TRVI/TREVI THERAPEUTIC19:391,80-0,02-1,101,821,779.066
 TRMB/TRIMBLE NAVIGATIO19:5649,42-0,29-0,5949,9149,32336.804
 TRIB/TRINITY BIOTECH P19:550,890,000,010,920,869.376
 TCOM/TRIP.COM INTER19:5535,87-0,24-0,6837,1135,782.129.569
 TRIP/TRIPADVISOR INC19:5518,51-0,02-0,1118,7918,41768.120
 TFIN/TRIUMPH BANCORP19:5456,46-0,91-1,5958,0956,3086.603
 TRVG/TRIVAGO NV19:471,49-0,01-0,731,501,4624.753
 TRKA/TROIKA MEDIA GROU19:560,20-0,02-7,580,220,2019.861.581
 /TROVAGENE21/022,8100-----
 /TROVAGENE INC6/061,86-----
 TRUE/TRUECAR19:522,310,010,222,322,2754.036
 TRUP/TRUPANION INC19:5538,16-0,33-0,8640,0738,16776.598
 TTEC/TTEC HOLDINGS ORD19:5236,02-0,13-0,3636,3335,7160.681
 TTMI/TTM TECHNOLO19:5512,63-0,07-0,5112,7112,54109.031
 TCX/TUCOWS ORD19:5421,07-2,29-9,8223,2621,0528.221
 TOUR/TUNIU CORP-SPON A19:431,780,031,711,831,73154.216
 HEAR/TURTLE BEACH19:549,05-0,23-2,539,249,0287.496
 TSP/TUSIMPLE HOLDINGS19:551,350,011,121,421,31806.027
 TWIN/TWIN DISC INC19:369,810,384,039,819,54675
 VEEE/TWIN VEE POWERCAT19:331,800,105,881,801,7110.851
 TWST/TWIST BIOSCIENCE19:5515,04-1,24-7,6216,2615,01546.663