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 INC2/12152,410,600,40152,55149,623.043.832
 TROW/T ROWE PRICE GROU2/12126,01-1,08-0,85126,23122,961.807.865
 TTOO/T2 BIOSYSTEMS2/121,710,000,001,711,675.498
 /T2 BIOSYSTEMS INC2/121,69-0,02-1,171,741,67103.604
 TBLA/TABOOLA.COM ORD2/122,87-0,07-2,382,972,742.678.788
 TRHC/TABULA RASA HEALT2/124,38-0,11-2,454,614,2889.286
 TCMD/TACTILE SYSTEMS2/129,390,606,839,468,60337.720
 TAIT/TAITRON COMPONENT2/123,61-0,03-0,823,723,6112.143
 TTWO/TAKE-TWO INTERACT2/12108,762,362,22108,88105,471.857.740
 TLIS/TALIS BIOMEDICAL2/120,560,012,780,630,55136.399
 TALK/TALKSPACE INC2/120,85-0,01-1,470,880,82454.879
 /TANDEM DIABETES16/102,56-----
 TNDM/TANDEM DIABETES2/1242,750,130,3143,5242,04586.734
 TANH/TANTECH HOLDINGS2/122,4700-0,0550-2,182,60002,360119.821
 /TANTECH HOLDINGS10/112,39-----
 /TAOPING INC31/073,68-----
 TAOP/TAOPING ORD2/120,720,045,420,740,64124.642
 TEDU/TARENA31/012,18-----
 TH/TARGET HOSPITALIT2/1214,940,533,6815,0614,11737.894
 /TARONIS TECHNOLOG10/091,7800-----
 TASK/TASKUS CL A ORD2/1221,180,934,5921,2519,52281.019
 TATT/TAT TECHNOLOGIES2/126,200,010,166,206,003.965
 TTCF/TATTOOED CHEF INC2/121,510,107,091,531,341.779.318
 TSHA/TAYSHA GENE THERA2/122,350,177,802,352,12311.101
 TCRR/TCR2 THERAPEUTICS2/121,41-0,03-2,081,461,35312.742
 /TD HOLDINGS2/121,240,000,001,241,18371.854
 /TDH HOLDINGS INC15/062,39-----
 PETZ/TDH HOLDINGS ORD2/122,510-0,010-0,402,5402,43045.837
 /TEARLAB CORP24/020,5253-----
 /TECH DATA29/06144,90-----
 TTGT/TECHTARGET ORD2/1245,95-0,84-1,8047,1345,59466.418
 TELA/TELA BIO INC2/128,3800-0,0600-0,718,61588,140026.567
 /TELENAV INC16/024,79-----
 TSAT/TELESAT CORP2/128,91-0,09-1,009,208,8222.400
 /TELIGENT INC29/053,90-----
 TLS/TELOS ORD2/124,22-0,06-1,404,264,00982.814
 TPST/TEMPEST THERAPEUT2/121,690,1610,461,711,627.171
 TMPO/TEMPO AUTOMATION2/124,22000,27006,844,50003,9900166.072
 MRTN/TEN TRANSPORT2/1221,490,040,1921,7721,09665.105
 TENB/TENABLE HOLDINGS2/1238,36-1,32-3,3338,9137,83552.958
 /TENAX THERAPEUTIC27/024,98-----
 TENX/TENAX THERAPEUTIC2/120,14-0,00-1,570,140,131.532.929
 TNYA/TENAYA THERAPEUTI2/122,48-0,03-1,202,502,39215.919
 TER/TERADYNE2/1292,670,380,4192,8190,001.177.164
 /TERRAFORM POWER I17/1112,64-----
 TBNK/TERRITORIAL BANCO2/1222,780,271,2022,8022,305.018
 /TESCO CORP14/123,70-----
 TSLA/TESLA MOTORS INC2/12194,860,160,08196,25191,1173.326.160
 TESS/TESSCO TECHN I2/125,110,050,995,155,0648.585
 TTEK/TETRA TECH INC2/12154,80-0,93-0,60156,26151,73130.573
 /TETRALOGIC PHARMA9/050,0408-----
 /TETRAPHASE PHARMA6/113,21-----
 TCBI/TEXAS CAPITAL BAN2/1259,900,160,2760,0059,00240.787
 TXN/TEXAS INSTRUMENTS2/12177,660,160,09177,99173,483.817.002
 TXRH/TEXAS ROADHOUSE2/1298,23-2,05-2,0499,3497,41943.309
 TFSL/TFS FINANCIAL2/1213,91-0,16-1,1414,0513,83214.131
 TGTX/TG THERAPEUTICS2/128,770,759,358,827,653.452.133
 CHEF/THE CHEF S WAREHO2/1238,75-0,39-1,0038,9638,19147.060
 /THE FINISH LINE-C15/0613,51-----
 TFM/THE FRESH MARKET27/0428,51-----
 HCKT/THE HACKETT GROUP2/1223,21-0,04-0,1723,4123,15383.544
 NDAQ/THE NASDAQ OMX GR2/1268,980,490,7269,2267,721.129.642
 TTD/THE TRADE DESK OR2/1254,492,584,9754,9750,504.539.445
 COCO/THE VITA COCO COM2/1212,890,332,6312,9512,21242.327
 NCTY/THE9 LTD-ADR2/120,74-0,00-0,340,750,69139.298
 /THE9 LTD-ADR20/102,18-----
 /THE9 LTD-ADR10/051,54-----
 TXMD/THERAPEUTICSMD10/054,60-----
 TXMD/THERAPEUTICSMDof2/124,450,081,834,484,2726.675
 THTX/THERATECHNOLOGIES2/121,35-0,76-36,021,491,261.356.852
 TBPH/THERAVANCE BIOPHA2/1211,020,222,0411,1010,56514.275
 THMO/THERMOGENESIS2/120,12-0,01-9,170,130,111.280.842
 /THESTREET.COM INC7/086,44-----
 TWKS/THOUGHTWORKS HOLD2/129,500,303,269,528,96720.346
 THLD/THRESHOLD PHARMAC1/080,540-----
 UNIT/TI GROUP INC2/127,46-0,03-0,407,537,28919.940
 TLRY/TILRAY INC2/124,580,419,834,724,0157.650.165
 WOOD/TIMBER&FORESTRY2/1276,57-0,33-0,4376,9576,037.482
 TITN/TITAN MACHINERY I2/1242,45-0,01-0,0242,8241,46335.444
 TMDI/TITAN MEDICAL2/120,660,1426,080,670,491.067.433
 TTNP/TITAN PHARMA2/120,940,066,790,950,8528.485
 /TITAN PHARMACEUTI28/011,34-----
 /TITAN PHARMACEUTI2/123,5100-----
 TLSA/TIZIANA LIFE SCIE2/120,64-0,01-0,800,640,5747.862
 TMC/TMC THE METALS CO2/120,84-0,07-7,550,900,84483.709
 /TOCAGEN INC15/061,26-----
 /TOKAI PHARMACEUTI10/050,61-----
 /TONIX PHARMA4/113,03-----
 /TONIX PHARMA16/050,09-----
 /TONIX PHARMACEUTI20/033,9600-----
 /TONIX PHARMACEUTI30/115,19-----
 TNXP/TONIX PHARMACEUTI2/120,390,013,960,410,362.760.135
 /TOP SHIPS INC27/032,5200-----
 /TOP SHIPS INC23/085,89-----
 /TOP SHIPS INC16/100,52-----
 /TOP SHIPS INC11/081,58-----
 /TOP SHIPS INC26/092,38-----
 /TOP SHIPS INC27/060,780-----
 /TOP SHIPS INC4/081,89-----
 TOPS/TOP SHIPS ORD2/124,440,8122,315,944,2531.042.796
 /TOP SHIPS ORD18/050,69-----
 /TORCHLIGHT ENERGY25/064,95-----
 TRMD/TORM CL A ORD2/1229,340,672,3429,7628,32213.980
 BND/TOTAL BOND MARKET2/1273,500,300,4173,5172,796.820.649
 VXUS/TOTAL INTL STOCK2/1253,830,050,0953,9953,283.278.113
 /TOUGHBUILT INDUST22/041,34-----
 TBLT/TOUGHBUILT INDUST26/0414,51-----
 TBLT/TOUGHBUILT INDUST2/122,360,073,062,432,28437.229
 TWGP/TOWER GROUP INC18/099,98-----
 TSEM/TOWER SEMICONDUCT2/1244,760,240,5444,9444,45514.229
 /TOWERSTREAM CORP7/072,39-----
 TOWN/TOWNE BANK2/1232,740,080,2432,7532,27103.517
 TPG/TPG INCof2/1232,47-0,76-2,2933,0932,191.094.548
 TPIC/TPI COMPOSITES2/1212,230,695,9812,3411,20532.002
 /TRACON PHARM INC12/113,35-----
 TCON/TRACON PHARMA2/121,500,000,311,501,4422.291
 TSCO/TRACTOR SUPPLY CO2/12224,940,310,14225,84220,77718.910
 TW/TRADEWEB MARKETS2/1263,420,520,8363,6762,11612.969
 /TRANS WORLD ENTER19/085,77-----
 TACT/TRANSACT TECHNOLO2/126,14-0,19-3,006,356,0060.962
 /TRANSLATE BIO INC13/0937,36-----
 TMDX/TRANSMEDICS GROUP2/1264,29002,53004,1064,360059,5610294.219
 /TRAVELCENTERS OF1/0426,78-----
 TA/TRAVELCENTERS OF2/1249,96-0,52-1,0350,6049,6074.076
 TZOO/TRAVELZOO INC2/125,370,173,275,455,2229.618
 TVTX/TRAVERE THERAPEUT2/1220,080,542,7620,0818,90994.071
 TMCI/TREACE MEDICAL CO2/1223,99-0,68-2,7625,0123,96342.419
 TIG/TREAN INSURANCE G2/122,80-0,08-2,782,872,73114.732
 TGL/TREASURE GLOBAL2/121,89-0,04-2,071,921,826.264
 /TREVENA INC11/112,75-----
 TRVN/TREVENA INC2/123,4200-0,0300-0,873,45003,380032.142
 TRVI/TREVI THERAPEUTIC2/122,130,2211,522,141,9141.235
 TCDA/TRICIDA ORD2/120,25-0,00-0,770,260,234.708.877
 TRMB/TRIMBLE NAVIGATIO2/1261,04-0,08-0,1361,2359,56633.813
 TRIB/TRINITY BIOTECH P2/121,290,000,001,371,2815.659
 TCOM/TRIP.COM INTER2/1232,260,391,2232,6431,258.534.746
 TRIP/TRIPADVISOR INC2/1220,31-0,31-1,5020,5120,141.164.073
 TBK/TRIUMPH BANCORP1/1258,74-1,02-1,7159,9357,82275.825
 TRVG/TRIVAGO NV2/121,470,010,681,471,42333.986
 TRKA/TROIKA MEDIA GROU2/120,140,002,550,150,139.485.802
 /TROVAGENE21/022,8100-----
 /TROVAGENE INC6/061,86-----
 TRUE/TRUECAR2/122,78-0,02-0,712,872,72530.834
 TRUP/TRUPANION INC2/1254,121,793,4254,4650,33285.886
 TTEC/TTEC HOLDINGS ORD2/1248,30-1,16-2,3548,9647,83106.604
 TTMI/TTM TECHNOLO2/1216,02-0,03-0,1916,1115,77393.743
 TCX/TUCOWS ORD2/1231,330,300,9731,6530,3922.910
 TOUR/TUNIU CORP-SPON A2/121,240,1715,891,291,111.232.430
 HEAR/TURTLE BEACH2/1210,020,292,9810,049,42307.893
 TSP/TUSIMPLE HOLDINGS2/122,21-0,03-1,342,242,131.899.623
 TWIN/TWIN DISC INC2/1211,200,060,5411,3611,007.681
 VEEE/TWIN VEE POWERCAT2/122,150,020,942,152,0722.883
 TWST/TWIST BIOSCIENCE2/1228,500,642,3028,7226,33724.164