Logotipo de Bankinter. Lleva a la p\u00E1gina 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%
 TMUSR/T MOBILE US INC27/070,1210-----
 TMUS/T MOBILE US INC26/02119,97-0,92-0,76121,66118,885.054.759
 TROW/T ROWE PRICE GROU26/02162,141,280,80163,43159,881.562.457
 TTOO/T2 BIOSYSTEMS INC26/022,29-0,04-1,722,442,175.961.673
 ITEQ/TA BIGITECH27/0638,04-----
 TRHC/TABULA RASA HEALT26/0240,55-0,59-1,4342,3440,01458.714
 TCMD/TACTILE SYSTEMS26/0250,82-0,78-1,5153,0950,71210.413
 TAIT/TAITRON COMPONENT26/024,760,194,164,844,5394.922
 TTWO/TAKE-TWO INTERACT26/02184,46-0,22-0,12186,99182,381.469.279
 TLND/TALEND ADR REP26/0250,73-0,42-0,8252,0049,77132.166
 TLIS/TALIS BIOMEDICAL26/0217,260,412,4317,9116,60213.463
 TNDM/TANDEM DIABETES26/0295,991,001,0598,0092,46894.707
 /TANDEM DIABETES16/102,56-----
 TNGO/TANGOE INC13/035,10-----
 TANH/TANTECH26/021,58-0,07-4,241,651,551.369.312
 /TAOPING INC31/073,68-----
 TAOP/TAOPING ORD26/028,370-1,430-14,599,6008,071717.760
 TEDU/TARENA26/023,01-0,05-1,633,092,91296.598
 /TARONIS TECHNOLOG10/091,7800-----
 TTCF/TATTOOED CHEF INC26/0219,93-0,07-0,3520,6519,501.329.429
 TCRR/TCR2 THERAPEUTICS26/0226,46-0,44-1,6428,3126,04537.230
 GLG/TD HOLDINGS26/022,470,093,782,512,32970.840
 PETZ/TDH HOLDINGS INC26/023,16-1,03-24,583,973,16854.402
 /TEARLAB CORP24/020,5253-----
 /TECH DATA29/06144,90-----
 TCCO/TECHNICAL COMMUNI22/013,92-----
 TTGT/TECHTARGET ORD26/0283,632,052,5185,0179,77225.681
 TGLS/TECNOGLASS INC26/027,39-0,20-2,647,677,3651.459
 TELA/TELA BIO INC26/0215,3700-0,9800-5,9916,410015,370015.873
 /TELENAV INC16/024,79-----
 /TELIGENT INC29/053,90-----
 TLGT/TELIGENT INC26/020,89-0,08-8,480,960,872.801.476
 TELL/TELLURIAN INC26/023,090,155,103,142,759.760.590
 MRTN/TEN TRANSPORT26/0216,18-0,21-1,2816,4916,17355.041
 TENB/TENABLE HOLDINGS26/0240,910,260,6441,5540,061.408.292
 TENX/TENAX THERAPEUTIC26/022,15-0,08-3,592,362,10219.490
 /TENAX THERAPEUTIC27/024,98-----
 TER/TERADYNE26/02128,612,972,36129,86124,031.923.665
 GLBL/TERRAFORM GLOBAL28/125,08-----
 /TERRAFORM POWER I17/1112,64-----
 TBNK/TERRITORIAL BANCO26/0224,58-0,20-0,8125,7324,5831.037
 TSRO/TESARO INC18/0174,96-----
 /TESCO CORP14/123,70-----
 TSLA/TESLA MOTORS INC26/02675,50-6,72-0,99706,70659,5139.695.910
 TESS/TESSCO TECHN I26/027,010,050,727,306,9822.812
 TTEK/TETRA TECH INCof26/02138,37-1,68-1,20141,39138,26315.370
 TLOG/TETRALOGIC PHARMA9/050,0408-----
 /TETRAPHASE PHARMA6/113,21-----
 TCBI/TEXAS CAPITAL BAN26/0276,20-1,41-1,8278,5374,13301.277
 TXN/TEXAS INSTRUMENTS26/02172,271,741,02173,85169,135.973.257
 TFSL/TFS FINANCIAL26/0219,53-0,85-4,1720,4019,46863.710
 TGTX/TG THERAPEUTICS26/0243,770,270,6244,8242,421.193.927
 CHEF/THE CHEF S WAREHO26/0231,140,521,7032,1830,18440.852
 /THE FINISH LINE-C15/0613,51-----
 TFM/THE FRESH MARKET27/0428,51-----
 HCKT/THE HACKETT GROUP26/0215,62-0,43-2,6816,3215,58162.421
 NDAQ/THE NASDAQ OMX GR26/02138,29-2,03-1,45140,98137,80937.210
 TTD/THE TRADE DESK OR26/02805,3950,806,73812,72761,50886.271
 NCTY/THE9 LTD-ADR26/0232,69-8,54-20,7140,5032,293.585.149
 /THE9 LTD-ADR10/051,54-----
 /THE9 LTD-ADR20/102,18-----
 TXMD/THERAPEUTICSMD26/021,52-0,02-1,301,601,489.638.261
 THTX/THERATECHNOLOGIES26/023,210,113,553,252,99724.899
 TBPH/THERAVANCE BIOPHA26/0216,57-0,74-4,2717,6216,46352.471
 THMO/THERMOGENESIS26/022,85-0,26-8,363,092,65922.191
 /THESTREET.COM INC7/086,44-----
 THLD/THRESHOLD PHARMAC1/080,540-----
 THBR/THUNDER BRIDGE AC26/0210,6300-0,0700-0,6510,890010,21002.110.036
 UNIT/TI GROUP INC26/0211,910,171,4512,0111,715.316.948
 TLRY/TILRAY INC26/0224,36-0,14-0,5725,9923,5019.221.245
 WOOD/TIMBER&FORESTRY26/0283,19-1,44-1,7084,2382,8166.189
 TITN/TITAN MACHINERY I26/0224,50-0,34-1,3725,7924,30119.677
 TMDI/TITAN MEDICAL26/022,160,031,412,222,001.978.176
 TTNP/TITAN PHARMA26/023,31-0,03-0,903,423,101.164.665
 /TITAN PHARMACEUTI2/123,5100-----
 /TITAN PHARMACEUTI28/011,34-----
 TVTY/TIVITY HEALTH INC26/0223,800,371,5824,5823,11565.693
 TBRA/TOBIRA THERAPEUTI31/1042,09-----
 /TOCAGEN INC15/061,26-----
 /TOKAI PHARMACEUTI10/050,61-----
 /TONIX PHARMA4/113,03-----
 TNXP/TONIX PHARMA26/021,19-0,03-2,461,271,1215.678.140
 /TONIX PHARMACEUTI20/033,9600-----
 /TONIX PHARMACEUTI30/115,19-----
 /TOP SHIPS INC23/085,89-----
 /TOP SHIPS INC27/032,5200-----
 /TOP SHIPS INC4/081,89-----
 /TOP SHIPS INC27/060,780-----
 TOPS/TOP SHIPS INC26/022,35-0,08-3,292,482,152.957.737
 /TOP SHIPS INC11/081,58-----
 /TOP SHIPS INC16/100,52-----
 /TOP SHIPS ORD18/050,68-----
 TRCH/TORCHLIGHT ENERGY26/022,48000,05002,062,57002,150023.032.698
 BND/TOTAL BOND MARKET26/0285,940,740,8785,9485,308.580.110
 VXUS/TOTAL INTL STOCK26/0261,70-0,87-1,3962,3461,505.443.860
 /TOUGHBUILT INDUST22/041,34-----
 TBLT/TOUGHBUILT INDUST26/021,130,021,801,201,064.827.697
 TWGP/TOWER GROUP INC18/099,98-----
 TSEM/TOWER SEMICONDUCT26/0229,39-0,22-0,7430,3628,83648.041
 TWER/TOWERSTREAM CORP30/110,22-----
 /TOWERSTREAM CORP7/072,39-----
 TPIC/TPI COMPOSITES26/0247,66-13,48-22,0553,0046,954.853.746
 /TRACON PHARM INC12/113,35-----
 TCON/TRACON PHARMA26/029,350,353,899,757,96988.327
 TSCO/TRACTOR SUPPLY CO26/02158,96-2,22-1,38162,37158,121.562.610
 TW/TRADEWEB MARKETS26/0272,79-0,97-1,3274,4171,721.571.960
 /TRANS WORLD ENTER19/085,77-----
 TACT/TRANSACT TECHNOLO26/0210,590,343,3210,719,5716.741
 TGA/TRANSGLOBE ENERGY26/021,450,000,001,531,36371.354
 TBIO/TRANSLATE BIO INC26/0223,341,084,8524,3222,061.299.403
 TMDX/TRANSMEDICS GROUP26/0235,8900-0,9900-2,6837,879433,3300955.056
 /TRAVELCENTERS OF26/0224,04-4,93-17,0228,6524,04527.380
 TZOO/TRAVELZOO INC26/0213,520,161,2013,8513,0844.426
 TIG/TREAN INSURANCE G26/0216,92-0,08-0,4717,1416,7199.985
 TRVN/TREVENA INC26/022,14-0,04-2,052,222,102.477.200
 TCDA/TRICIDA ORD26/025,11-2,25-30,575,594,855.259.271
 TRIL/TRILLIUM THERAPEU26/0211,35-0,10-0,8711,8610,911.923.259
 TRS/TRIMAS CORP26/0233,59-1,05-3,0334,8332,64279.843
 TRMB/TRIMBLE NAVIGATIO26/0274,140,500,6874,7372,961.519.464
 TRIB/TRINITY BIOTECH P26/025,360,081,525,554,95236.438
 TCOM/TRIP.COM INTER26/0239,45-0,13-0,3340,0338,725.134.679
 TRIP/TRIPADVISOR INC26/0249,626,0813,9650,2442,527.963.260
 TRIT/TRITERRAS CL A OR26/027,13-0,16-2,197,356,961.440.670
 TRVG/TRIVAGO NV26/024,340,184,334,463,894.168.588
 /TROVAGENE21/022,8100-----
 /TROVAGENE INC6/061,86-----
 TRUE/TRUECAR26/025,420,081,595,645,201.362.749
 TRUP/TRUPANION INC26/0296,762,042,1598,4992,35444.367
 TRST/TRUSTCO BANK NV26/026,88-0,08-1,156,996,82707.646
 TTMI/TTM TECHNOLO26/0214,12-0,02-0,1414,2413,991.381.751
 TUBE/TUBEMOGUL INC19/1214,00-----
 TCX/TUCOWS ORD26/0279,02-0,56-0,7082,2878,6430.852
 TOUR/TUNIU CORP-SPON A26/023,52-0,25-6,634,073,38872.212
 TPTX/TURNING POINT26/02117,911,000,86119,91110,84291.626
 HEAR/TURTLE BEACH26/0229,90-0,42-1,3931,4428,90437.276
 TWIN/TWIN DISC INC26/028,270,020,248,438,204.901
 TWST/TWIST BIOSCIENCE26/02137,643,202,38140,95125,98883.032
 TYME/TYME TECHNOLOGIES26/022,00-0,10-4,762,101,915.234.520