|
|
|
Broker ebankinter | Mercados | Bolsas | Nasdaq-EEUU
|
 | Para consultar un valor, pulse la inicial. |
|
|
. |
|
|
|
Clave/Valor | Fecha/ Hora | Último | Dif. cierre anterior | Máximo sesión | Mínimo sesión | Volumen | C | V |
Total | % |
TMUS/T MOBILE US INC | 14/02 | 270,81 | 5,74 | 2,16 | 271,41 | 264,40 | 4.817.822 |  |  |
TROW/T ROWE PRICE GROU | 14/02 | 107,17 | -0,07 | -0,07 | 108,16 | 107,00 | 1.174.623 |  |  |
TBLA/TABOOLA.COM ORD | 14/02 | 3,95 | -0,05 | -1,25 | 4,01 | 3,92 | 651.941 |  |  |
TCMD/TACTILE SYSTEMS | 14/02 | 17,33 | 0,39 | 2,30 | 17,45 | 16,83 | 151.811 |  |  |
TAIT/TAITRON COMPONENT | 14/02 | 2,61 | -0,04 | -1,51 | 2,65 | 2,60 | 7.216 |  |  |
TTWO/TAKE-TWO INTERACT | 14/02 | 208,76 | -1,33 | -0,63 | 212,59 | 208,55 | 1.451.536 |  |  |
TLN/TALEN ENERGY CORP | 14/02 | 241,54 | 1,16 | 0,48 | 245,81 | 235,50 | 685.480 |  |  |
TALK/TALKSPACE INC | 14/02 | 4,08 | -0,09 | -2,16 | 4,31 | 4,01 | 3.133.973 |  |  |
TNDM/TANDEM DIABETES | 14/02 | 33,47 | 0,86 | 2,64 | 33,92 | 32,29 | 981.585 |  |  |
/TANDEM DIABETES | 16/10 | 2,56 | - | - | - | - | - |  |  |
TNGX/TANGO THERAPEUTIC | 14/02 | 2,47 | -0,04 | -1,59 | 2,70 | 2,45 | 660.475 |  |  |
/TANTECH HOLDINGS | 13/02 | 3,8300 | 3,7461 | 4.464,96 | 4,2386 | 3,0200 | 564.719 |  |  |
TANH/TANTECH HOLDINGS | 14/02 | 3,4800 | -0,3500 | -9,14 | 3,7600 | 3,3501 | 156.439 |  |  |
/TAOPING INC | 31/07 | 3,68 | - | - | - | - | - |  |  |
TAOP/TAOPING ORD | 14/02 | 0,32 | 0,03 | 9,69 | 0,33 | 0,28 | 529.868 |  |  |
/TAOPING ORD | 2/08 | 3,80 | - | - | - | - | - |  |  |
TEDU/TARENA | 31/01 | 2,18 | - | - | - | - | - |  |  |
TH/TARGET HOSPITALIT | 14/02 | 9,21 | -0,29 | -3,05 | 9,72 | 9,07 | 995.367 |  |  |
/TARONIS TECHNOLOG | 10/09 | 1,7800 | - | - | - | - | - |  |  |
TARS/TARSUS PHARMACEUT | 14/02 | 50,22 | -2,01 | -3,85 | 52,52 | 50,01 | 303.501 |  |  |
TASK/TASKUS CL A ORD | 14/02 | 15,90 | 0,30 | 1,92 | 16,14 | 15,60 | 232.566 |  |  |
TATT/TAT TECHNOLOGIES | 14/02 | 28,08 | 0,33 | 1,19 | 28,51 | 27,16 | 43.078 |  |  |
TSHA/TAYSHA GENE THERA | 14/02 | 1,63 | 0,01 | 0,62 | 1,76 | 1,59 | 1.207.110 |  |  |
TCBP/TC BIOPHARM HOLDI | 14/02 | 2,4400 | -0,0200 | -0,81 | 2,7200 | 2,0300 | 627.188 |  |  |
/TD HOLDINGS | 27/10 | 0,06 | - | - | - | - | - |  |  |
/TDH HOLDINGS INC | 15/06 | 2,39 | - | - | - | - | - |  |  |
PETZ/TDH HOLDINGS ORD | 14/02 | 1,194 | -0,015 | -1,28 | 1,220 | 1,140 | 4.362 |  |  |
/TEARLAB CORP | 24/02 | 0,5253 | - | - | - | - | - |  |  |
/TECH DATA | 29/06 | 144,90 | - | - | - | - | - |  |  |
TTGT/TECHTARGET ORD | 14/02 | 15,81 | -0,87 | -5,22 | 17,06 | 15,69 | 183.726 |  |  |
TECX/TECTONIC THERAPEU | 14/02 | 35,57 | 1,15 | 3,34 | 36,11 | 34,09 | 265.029 |  |  |
TELA/TELA BIO INC | 14/02 | 2,6100 | 0,0100 | 0,38 | 2,6200 | 2,5300 | 26.269 |  |  |
/TELENAV INC | 16/02 | 4,79 | - | - | - | - | - |  |  |
TSAT/TELESAT CORP | 14/02 | 21,49 | -1,28 | -5,62 | 23,62 | 21,14 | 91.816 |  |  |
TLS/TELOS ORD | 14/02 | 3,49 | -0,17 | -4,64 | 3,69 | 3,48 | 279.342 |  |  |
TPST/TEMPEST THERAPEUT | 14/02 | 0,93 | -0,00 | -0,23 | 0,94 | 0,91 | 756.481 |  |  |
TEM/TEMPUS AI CL A OR | 14/02 | 89,44 | 5,69 | 6,79 | 91,45 | 84,09 | 24.894.180 |  |  |
MRTN/TEN TRANSPORT | 14/02 | 15,36 | 0,42 | 2,81 | 15,46 | 15,04 | 479.119 |  |  |
TENB/TENABLE HOLDINGS | 14/02 | 39,02 | -0,50 | -1,27 | 39,82 | 39,01 | 596.955 |  |  |
TENX/TENAX THERAPEUTIC | 14/02 | 7,20 | -0,10 | -1,37 | 7,45 | 7,11 | 14.197 |  |  |
TNYA/TENAYA THERAPEUTI | 14/02 | 1,20 | 0,25 | 26,70 | 1,24 | 0,97 | 4.026.909 |  |  |
TER/TERADYNE | 14/02 | 113,25 | 0,41 | 0,36 | 113,64 | 112,07 | 1.649.335 |  |  |
WULF/TERAWULF INC | 14/02 | 4,87 | -0,02 | -0,41 | 5,01 | 4,73 | 28.182.435 |  |  |
TERN/TERNS PHARMACEUTI | 14/02 | 4,06 | -0,02 | -0,49 | 4,19 | 4,03 | 1.050.430 |  |  |
/TERRAFORM POWER I | 17/11 | 12,64 | - | - | - | - | - |  |  |
TBNK/TERRITORIAL BANCO | 14/02 | 8,62 | -0,22 | -2,49 | 8,76 | 8,56 | 4.071 |  |  |
/TESCO CORP | 14/12 | 3,70 | - | - | - | - | - |  |  |
TSLA/TESLA MOTORS INC | 14/02 | 355,84 | -0,10 | -0,03 | 362,00 | 347,50 | 67.637.501 |  |  |
TTEK/TETRA TECH INC | 14/02 | 30,60 | -0,18 | -0,58 | 31,09 | 30,42 | 3.354.865 |  |  |
/TETRALOGIC PHARMA | 9/05 | 0,0408 | - | - | - | - | - |  |  |
/TETRAPHASE PHARMA | 6/11 | 3,21 | - | - | - | - | - |  |  |
TVGN/TEVOGEN BIO HOLDI | 14/02 | 1,58 | 0,02 | 1,28 | 1,58 | 1,48 | 1.148.998 |  |  |
TCBI/TEXAS CAPITAL BAN | 14/02 | 81,02 | -1,34 | -1,63 | 83,40 | 80,91 | 336.730 |  |  |
TXN/TEXAS INSTRUMENTS | 14/02 | 183,03 | 2,23 | 1,23 | 184,72 | 181,06 | 4.087.011 |  |  |
TXRH/TEXAS ROADHOUSE | 14/02 | 171,70 | 0,27 | 0,16 | 172,82 | 169,68 | 1.031.109 |  |  |
TFSL/TFS FINANCIAL | 14/02 | 13,58 | -0,18 | -1,31 | 13,86 | 13,57 | 283.323 |  |  |
TGTX/TG THERAPEUTICS | 14/02 | 30,71 | -0,02 | -0,07 | 31,00 | 30,37 | 1.156.126 |  |  |
CHEF/THE CHEF S WAREHO | 14/02 | 65,30 | 2,12 | 3,36 | 65,42 | 63,00 | 584.349 |  |  |
/THE FINISH LINE-C | 15/06 | 13,51 | - | - | - | - | - |  |  |
TFM/THE FRESH MARKET | 27/04 | 28,51 | - | - | - | - | - |  |  |
HCKT/THE HACKETT GROUP | 14/02 | 31,94 | 0,07 | 0,22 | 32,29 | 31,64 | 121.912 |  |  |
NDAQ/THE NASDAQ OMX GR | 14/02 | 80,91 | -0,78 | -0,95 | 82,21 | 80,87 | 1.941.429 |  |  |
TTD/THE TRADE DESK OR | 14/02 | 80,16 | -1,76 | -2,15 | 83,61 | 80,10 | 19.032.507 |  |  |
COCO/THE VITA COCO COM | 14/02 | 39,97 | -0,33 | -0,82 | 40,30 | 39,60 | 276.903 |  |  |
NCTY/THE9 LTD ADR | 14/02 | 15,10 | -0,51 | -3,27 | 15,94 | 14,99 | 89.150 |  |  |
/THE9 LTD-ADR | 10/05 | 1,54 | - | - | - | - | - |  |  |
/THE9 LTD-ADR | 20/10 | 2,18 | - | - | - | - | - |  |  |
TXMD/THERAPEUTICSMD | 14/02 | 1,03 | 0,00 | 0,00 | 1,05 | 1,01 | 36.881 |  |  |
TBPH/THERAVANCE BIOPHA | 14/02 | 9,61 | 0,13 | 1,37 | 9,65 | 9,40 | 128.484 |  |  |
/THERMOGENESIS | 23/12 | 3,15 | - | - | - | - | - |  |  |
/THESTREET.COM INC | 7/08 | 6,44 | - | - | - | - | - |  |  |
TDUP/THREDUP INC | 14/02 | 2,66 | -0,01 | -0,37 | 2,75 | 2,58 | 486.624 |  |  |
THLD/THRESHOLD PHARMAC | 1/08 | 0,540 | - | - | - | - | - |  |  |
UNIT/TI GROUP INC | 14/02 | 5,82 | 0,27 | 4,86 | 5,86 | 5,51 | 2.889.709 |  |  |
TLRY/TILRAY INC | 14/02 | 0,93 | -0,01 | -1,11 | 0,97 | 0,93 | 25.931.709 |  |  |
WOOD/TIMBER&FORESTRY | 14/02 | 79,94 | 0,08 | 0,10 | 80,48 | 79,89 | 25.705 |  |  |
TIPT/TIPTREE INC | 14/02 | 19,68 | -0,16 | -0,81 | 20,25 | 19,59 | 44.510 |  |  |
TITN/TITAN MACHINERY I | 14/02 | 18,18 | 0,17 | 0,94 | 18,30 | 17,91 | 171.729 |  |  |
/TITAN PHARMACEUTI | 28/01 | 1,34 | - | - | - | - | - |  |  |
/TITAN PHARMACEUTI | 2/12 | 3,5100 | - | - | - | - | - |  |  |
TTNP/TITAN PHARMACEUTI | 14/02 | 4,03 | -0,03 | -0,74 | 4,21 | 3,86 | 8.011 |  |  |
TLSA/TIZIANA LIFE SCIE | 14/02 | 0,79 | 0,05 | 7,03 | 0,80 | 0,72 | 342.820 |  |  |
TMC/TMC THE METALS CO | 14/02 | 1,88 | 0,02 | 1,08 | 1,88 | 1,82 | 1.318.644 |  |  |
TNFA/TNF PHARMACEUTICA | 14/02 | 0,57 | 0,00 | 0,48 | 0,60 | 0,45 | 1.890.933 |  |  |
/TOCAGEN INC | 15/06 | 1,26 | - | - | - | - | - |  |  |
/TOKAI PHARMACEUTI | 10/05 | 0,61 | - | - | - | - | - |  |  |
/TONIX PHARMA | 4/11 | 3,03 | - | - | - | - | - |  |  |
/TONIX PHARMA | 16/05 | 0,09 | - | - | - | - | - |  |  |
/TONIX PHARMACEUTI | 30/11 | 5,19 | - | - | - | - | - |  |  |
TNXP/TONIX PHARMACEUTI | 14/02 | 11,95 | 0,52 | 4,55 | 12,01 | 11,24 | 361.798 |  |  |
/TONIX PHARMACEUTI | 20/03 | 3,9600 | - | - | - | - | - |  |  |
/TORCHLIGHT ENERGY | 25/06 | 4,95 | - | - | - | - | - |  |  |
TRMD/TORM CL A ORD | 14/02 | 19,20 | -0,36 | -1,84 | 20,05 | 19,11 | 1.166.445 |  |  |
BND/TOTAL BOND MARKET | 14/02 | 72,53 | 0,23 | 0,32 | 72,68 | 72,46 | 6.130.744 |  |  |
VXUS/TOTAL INTL STOCK | 14/02 | 62,91 | 0,12 | 0,19 | 63,15 | 62,87 | 3.306.168 |  |  |
/TOUGHBUILT INDUST | 22/04 | 1,34 | - | - | - | - | - |  |  |
TBLT/TOUGHBUILT INDUST | 26/04 | 14,51 | - | - | - | - | - |  |  |
TWGP/TOWER GROUP INC | 18/09 | 9,98 | - | - | - | - | - |  |  |
TSEM/TOWER SEMICONDUCT | 14/02 | 47,63 | -0,58 | -1,20 | 48,44 | 47,07 | 727.090 |  |  |
/TOWERSTREAM CORP | 7/07 | 2,39 | - | - | - | - | - |  |  |
TOWN/TOWNE BANK | 14/02 | 36,84 | -0,09 | -0,24 | 37,36 | 36,83 | 189.092 |  |  |
TPG/TPG INC | 14/02 | 59,38 | 0,89 | 1,52 | 59,76 | 58,47 | 1.043.083 |  |  |
TPIC/TPI COMPOSITES | 14/02 | 1,32 | 0,00 | 0,00 | 1,44 | 1,30 | 409.166 |  |  |
/TRACON PHARM INC | 12/11 | 3,35 | - | - | - | - | - |  |  |
TSCO/TRACTOR SUPPLY CO | 14/02 | 57,14 | 0,15 | 0,26 | 57,37 | 56,59 | 4.187.547 |  |  |
TW/TRADEWEB MARKETS | 14/02 | 127,03 | -1,32 | -1,03 | 128,00 | 125,61 | 1.030.340 |  |  |
/TRANS WORLD ENTER | 19/08 | 5,77 | - | - | - | - | - |  |  |
TACT/TRANSACT TECHNOLO | 14/02 | 4,48 | 0,09 | 2,05 | 4,48 | 4,32 | 2.077 |  |  |
RNAZ/TRANSCODE THERAPE | 14/02 | 10,36 | -0,30 | -2,81 | 10,56 | 10,10 | 97.617 |  |  |
/TRANSLATE BIO INC | 13/09 | 37,36 | - | - | - | - | - |  |  |
TMDX/TRANSMEDICS GROUP | 14/02 | 72,18 | 0,96 | 1,35 | 74,22 | 71,99 | 1.008.762 |  |  |
/TRAVELCENTERS OF | 1/04 | 26,78 | - | - | - | - | - |  |  |
TZOO/TRAVELZOO INC | 14/02 | 21,22 | 0,35 | 1,68 | 21,45 | 20,41 | 111.793 |  |  |
TVTX/TRAVERE THERAPEUT | 14/02 | 22,91 | -0,81 | -3,41 | 24,14 | 22,82 | 1.247.622 |  |  |
TRAW/TRAWS PHARMA INC | 14/02 | 6,21 | -0,49 | -7,31 | 6,71 | 6,02 | 23.081 |  |  |
TMCI/TREACE MEDICAL CO | 14/02 | 10,08 | 0,00 | 0,00 | 10,23 | 9,96 | 182.874 |  |  |
TGL/TREASURE GLOBAL I | 14/02 | 0,16 | -0,01 | -4,54 | 0,16 | 0,15 | 2.770.876 |  |  |
/TREVENA INC | 13/08 | 4,4899 | - | - | - | - | - |  |  |
TRVI/TREVI THERAPEUTIC | 14/02 | 4,07 | 0,06 | 1,50 | 4,13 | 3,93 | 682.031 |  |  |
TRMB/TRIMBLE NAVIGATIO | 14/02 | 74,29 | 0,63 | 0,86 | 74,41 | 73,42 | 1.222.670 |  |  |
TRIN/TRINITY CAPITAL I | 14/02 | 15,850 | 0,090 | 0,57 | 15,920 | 15,790 | 356.636 |  |  |
TCOM/TRIP.COM INTER | 14/02 | 69,25 | -0,49 | -0,70 | 72,14 | 68,86 | 3.992.358 |  |  |
TRIP/TRIPADVISOR INC | 14/02 | 17,81 | 0,06 | 0,34 | 18,20 | 17,81 | 2.012.101 |  |  |
TFIN/TRIUMPH BANCORP | 14/02 | 72,57 | -0,62 | -0,85 | 76,05 | 72,55 | 99.279 |  |  |
TRVG/TRIVAGO ADR | 14/02 | 4,03 | -0,18 | -4,28 | 4,34 | 4,00 | 95.527 |  |  |
/TROIKA MEDIA GROU | 2/06 | 3,41 | - | - | - | - | - |  |  |
/TROVAGENE | 21/02 | 2,8100 | - | - | - | - | - |  |  |
/TROVAGENE INC | 6/06 | 1,86 | - | - | - | - | - |  |  |
TBRG/TRUBRIDGE INC | 14/02 | 28,17 | 0,04 | 0,14 | 28,58 | 27,88 | 117.852 |  |  |
TRUE/TRUECAR | 14/02 | 3,34 | -0,04 | -1,18 | 3,40 | 3,31 | 209.375 |  |  |
DJT/TRUMP MEDIA TECHN | 14/02 | 30,39 | -0,28 | -0,91 | 30,92 | 30,03 | 3.053.629 |  |  |
TRUP/TRUPANION INC | 14/02 | 49,63 | 0,60 | 1,22 | 50,01 | 48,87 | 384.484 |  |  |
TRST/TRUSTCO BANK CORP | 14/02 | 33,38 | -0,15 | -0,45 | 34,20 | 32,82 | 63.188 |  |  |
TSSI/TSS INC | 14/02 | 15,74 | 1,51 | 10,61 | 15,96 | 13,36 | 2.378.392 |  |  |
TTEC/TTEC HOLDINGS ORD | 14/02 | 3,55 | 0,04 | 1,14 | 3,68 | 3,47 | 256.749 |  |  |
TTMI/TTM TECHNOLO | 14/02 | 26,45 | 0,29 | 1,11 | 26,49 | 26,03 | 532.402 |  |  |
TCX/TUCOWS ORD | 14/02 | 19,15 | 4,02 | 26,57 | 20,42 | 15,07 | 224.698 |  |  |
HURA/TUHURA BIOSCIENCE | 14/02 | 4,19 | -0,39 | -8,52 | 4,63 | 4,17 | 197.978 |  |  |
TOUR/TUNIU CORP-SPON A | 14/02 | 0,99 | -0,02 | -1,95 | 1,07 | 0,98 | 710.279 |  |  |
TURB/TURBO ENERGY ADR | 14/02 | 2,47 | -0,03 | -1,26 | 2,61 | 2,36 | 2.184 |  |  |
HEAR/TURTLE BEACH | 14/02 | 18,82 | 0,36 | 1,95 | 19,13 | 18,44 | 140.841 |  |  |
TWIN/TWIN DISC INC | 14/02 | 9,40 | -0,39 | -3,98 | 9,89 | 9,38 | 63.711 |  |  |
VEEE/TWIN VEE POWERCAT | 14/02 | 0,42 | -0,01 | -2,88 | 0,43 | 0,40 | 64.397 |  |  |
TWST/TWIST BIOSCIENCE | 14/02 | 47,59 | 0,72 | 1,54 | 48,34 | 46,81 | 800.173 |  |  |
TYRA/TYRA BIOSCIENCES | 14/02 | 13,19 | 0,94 | 7,67 | 13,22 | 12,18 | 249.213 |  |  |
|
|
|
|
|