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%
 AMRK/A-MARK PRECIOUS M20:3111,22-0,09-0,8011,7110,865.450
 AAON/AAON INC22:0047,07-0,69-1,4447,7346,80128.015
 ABEO/ABEONA THERAPEUTI22:002,17-0,09-3,982,392,11584.438
 ABIL/ABILITY INC21:560,5108-0,0092-1,770,53990,480034.610
 ABMD/ABIOMED INC22:00175,30-1,22-0,69178,86172,43404.553
 AXAS/ABRAXAS PETROLEUM22:000,34-0,01-3,360,350,331.079.386
 AVGO/AC BROADCOM PTE L22:00286,73-2,70-0,93289,94284,001.661.095
 ACIA/ACACIA COMMUNICAT22:0064,88-0,09-0,1465,0264,77167.744
 ACTG/ACACIA RESEARCH C22:002,700,010,372,722,6246.916
 ACHC/ACADIA HEALTHCARE22:0030,570,190,6330,7630,04675.619
 ACAD/ACADIA PHARMACEUT22:0039,95-0,03-0,0840,3439,383.042.426
 ACST/ACASTI PHARMA22:002,04-0,14-6,422,181,99226.919
 AXDX/ACCELERATE DIAGNO22:0017,49-0,04-0,2317,9217,13229.967
 XLRN/ACCELERON PHARMA22:0042,15-1,10-2,5443,3741,99203.694
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC22:002,660,103,912,692,53387.175
 ACRX/ACELRX PHARMA22:002,210,000,002,222,18313.488
 ACER/ACER THERAPEUTICS22:003,00-0,06-1,963,322,9651.845
 ACHV/ACHIEVE LIFE SCIE21:591,48-0,06-3,901,581,4877.796
 ACHN/ACHILLION PHARMAC22:006,09-0,11-1,776,216,076.384.094
 ACIW/ACI WORLDWIDE INC22:0030,96-0,56-1,7931,5030,72447.149
 ACRS/ACLARIS THERAPEUT22:001,61-0,05-3,011,721,58809.179
 ACMR/ACM RESEARCH INC22:0012,66-0,58-4,3813,2412,6346.591
 ACOR/ACORDA THERAPEUTI22:002,46-0,12-4,652,612,44895.782
 ATVI/ACTIVISION BLIZZA22:0054,54-1,05-1,8955,6953,388.348.704
 ADMS/ADAMAS PHARMA22:003,98-0,02-0,504,023,85313.760
 ADMP/ADAMIS PHARMACEUT22:000,54-0,02-3,900,590,501.129.259
 ADAP/ADAPTIMMUNE THERA22:000,97-0,03-3,091,100,951.076.963
 ADPT/ADAPTIVE BIOTECH22:0029,27-1,75-5,6431,2928,51382.378
 ADUS/ADDUS HOMECARE22:0086,191,661,9686,2283,51101.053
 IOTS/ADESTO TECH CORP22:008,59-0,14-1,608,798,57207.670
 ADMA/ADMA BIOLOGICS22:004,480,061,364,494,31427.531
 ADBE/ADOBE22:00265,52-3,72-1,38269,68262,104.299.049
 ADOM/ADOMANI INC21/080,10-----
 ADTN/ADTRAN INC.22:009,63-0,18-1,839,859,59229.646
 ADRO/ADURO BIOTECH INC22:001,01-0,07-6,481,080,99612.287
 ADES/ADVANCED EMISSION22:0013,930,050,3614,1313,81131.795
 AEIS/ADVANCED ENERGY I22:0053,18-0,83-1,5454,1852,81266.262
 AMD/ADVANCED MICR22:0030,97-0,17-0,5531,3330,2939.219.624
 AEY/ADVANTAGE TECHNOL21:522,050,105,102,061,9278.950
 ADXS/ADVAXIS INC22:000,350,026,710,350,324.158.879
 /ADVAXIS INC1/046,51-----
 ADVM/ADVERUM BIOTECHNO22:006,92-0,13-1,847,106,521.217.899
 AEGN/AEGION CORP22:0021,42-0,36-1,6321,6921,10125.472
 AGLE/AEGLEA BIO THERAP22:007,82-0,08-1,017,907,6435.129
 AEHR/AEHR TEST SYSTEMS21:541,83-0,01-0,541,861,8243.750
 AERI/AERIE PHARMACEUTI22:0020,51-0,74-3,4821,4219,971.540.409
 AVAV/AEROVIRONMENT22:0057,84-0,78-1,3358,5456,97158.601
 ARPO/AERPIO PHARMACEUT21:590,46-0,04-7,730,510,46103.128
 AEZS/AETERNA ZENTARIS22:001,070,077,001,191,00527.683
 /AETHLON MEDICAL16/104,9901,02025,696,8904,110443.160
 AEMD/AETHLON MEDICAL22:004,850,245,215,094,4755.797
 GNMX/AEVI GENOMIC MEDI21:590,13580,014311,770,13990,1262497.823
 AFMD/AFFIMED NV22:002,88-0,18-5,883,082,84401.786
 AGEN/AGENUS INC22:002,62-0,06-2,242,702,58891.869
 AGRX/AGILE THERAPEUTIC21:591,190,000,001,221,16594.071
 AGYS/AGILYSYS ORD22:0026,13-0,26-0,9926,3325,80100.632
 AGIO/AGIOS PHARMACEUTI22:0033,070-0,670-1,9933,80032,5601.384.558
 AGNC/AGNC INVESTMENT C22:0016,420,080,5216,5216,333.712.017
 AGFS/AGROFRESH SOLUTIO22:002,370,093,952,372,2248.790
 ALRN/AILERON THERAPEUT21:590,420,011,280,420,40521.451
 AIMT/AIMMUNE THERAPEUT22:0025,15-0,14-0,5525,2524,81442.399
 ATSG/AIR TRANSPORT GR22:0020,460,040,2020,7920,29272.092
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY21:071,06500,04504,411,12001,048011.731
 AKAM/AKAMAI TECH22:0091,510,170,1991,7490,061.341.697
 AKTX/AKARI THERAP ADR22:001,69-0,05-2,871,761,68122.879
 SONG/AKAZOO S A21:445,84-0,08-1,445,895,786.957
 AKCA/AKCEA THERAPEUTIC22:0018,08-0,85-4,4919,1717,86343.824
 AKBA/AKEBIA THERAPEUTI22:004,16-0,14-3,264,414,12486.087
 KERN/AKERNA ORD21:595,65-0,14-2,425,785,6016.269
 /AKERS BIOSCIENCES9/112,3700-----
 AKER/AKERS BIOSCIENCES21:560,4000-0,0098-2,390,42500,400062.556
 AKRX/AKORN INC22:004,61-0,09-1,914,914,551.750.653
 AKTS/AKOUSTIS TECHNOLO22:008,17-0,05-0,618,357,90157.036
 ALRM/ALARM.COM22:0047,21-0,51-1,0747,6846,69310.837
 ALSK/ALASKA COMM SYSTE22:001,66-0,01-0,601,681,6570.961
 ALBO/ALBIREO PHARMA22:0017,61-0,27-1,5118,0517,2634.172
 ALDR/ALDER BIOPHARMACE22:0018,920,020,1118,9718,877.358.892
 ALDX/ALDEYRA THERAPEUT22:005,66-0,28-4,715,925,56127.353
 ALEC/ALECTOR INC22:0014,38-0,66-4,4215,0113,99163.438
 ALXN/ALEXION22:0098,41-1,58-1,58100,4597,581.598.694
 ALCO/ALICO22:0033,02-1,13-3,3133,9933,027.175
 ALGN/ALIGN INC22:00213,88-0,04-0,02216,43210,281.022.202
 ALIM/ALIMERA SCIENCES21:590,34-0,02-5,320,380,33258.824
 ALKS/ALKERMES INC22:0018,150,422,3718,5317,791.900.788
 ALGT/ALLEGIANT TRAVEL22:00152,00-0,42-0,28153,78151,77105.179
 ALNA/ALLENA PHARMACEUT22:005,01-0,23-4,395,254,87164.451
 ARLP/ALLIANCE RESOURCE22:0013,670,130,9613,8313,45566.283
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI22:007,510,010,137,587,5015.981
 MDRX/ALLSCRIPT 022:0010,86-0,21-1,9011,0410,72921.555
 ALNY/ALNYLAM PHARMACEU22:0084,782,903,5485,1181,34853.945
 GOOGL/ALPHABET INC CL A22:001.244,41-8,39-0,671.258,111.240,141.453.596
 GOOG/ALPHABET INC CL C22:001.245,49-7,58-0,601.258,891.241,081.321.798
 ATEC/ALPHATEC HOLDINGS22:005,38-0,10-1,825,605,28272.510
 ALPN/ALPINE IMMUNE SCI21:592,69-0,01-0,372,852,59120.618
 ALTR/ALTAIR ENGINEERIN22:0033,82-1,44-4,0835,0633,68318.128
 ATHE/ALTERITY THERAPEU21:471,1214-0,0286-2,491,20001,090012.298
 ALT/ALTIMMUNE INC22:002,020,031,512,031,9635.768
 ASPS/ALTISOURCE PORTFO22:0022,641,014,6723,1121,82178.646
 AIMC/ALTRA HOLDINGS22:0028,14-0,18-0,6428,4428,09310.536
 AMAG/AMAG PHARMACEUTIC22:0011,20-0,22-1,8811,6111,19440.378
 AMRN/AMARIN CORPORATIO22:0016,13-0,26-1,5916,5216,023.579.043
 AMZN/AMAZON22:001.757,51-29,97-1,681.793,981.749,203.186.262
 AMBC/AMBAC FINANCIAL G22:0019,880,090,4520,0619,73456.686
 AMBA/AMBARELLA INC22:0053,66-0,70-1,2954,3053,03461.891
 /AMC NET22:0047,52-0,36-0,7547,9747,42270.401
 DOX/AMDOCS22:0066,10-0,26-0,3966,5265,82387.172
 AMED/AMEDISYS INC22:00135,260,620,46135,48132,72166.200
 UHAL/AMERCO22:00397,882,990,76398,12394,2826.841
 AMRH/AMERI HOLDINGS22:000,14240,00040,280,15800,13891.544.888
 CRMT US/AMERICA:S CAR-MAR22:0089,690,070,0889,9988,3124.882
 AAL/AMERICAN AIRLINES22:0028,220,291,0428,3227,705.669.252
 /AMERICAN ELECTR T26/070,89-----
 AOBC/AMERICAN OUTDOOR22:006,82-0,02-0,226,846,76572.768
 APEI/AMERICAN PUBLIC22:0021,72-0,50-2,2522,4221,72123.804
 AMSWA/AMERICAN SOFTWARE22:0015,81-0,43-2,6516,1815,5362.975
 AMSC/AMERICAN SUPERCON22:008,270,030,368,368,1268.715
 AMWD/AMERICAN WOODMARK22:0096,470,550,5796,8195,26103.524
 ABCB/AMERIS BANCORP22:0041,750,270,6542,1740,66634.017
 AMSF/AMERISAFE INC22:0064,970,150,2365,0964,2975.855
 AMGN/AMGENof22:00202,72-0,84-0,41204,12200,812.036.800
 FOLD/AMICUS THERAPEUTI22:008,12-0,06-0,678,318,002.946.046
 AMKR/AMKOR TECH22:009,890,040,419,949,78508.019
 AMPH/AMPHASTAR PHARMAC22:0019,93-0,59-2,8820,7119,91220.425
 ASYS/AMTECH SYSTEMS21:595,450,000,005,515,3621.335
 AMRS/AMYRIS INC22:003,61-0,15-3,993,843,58545.248
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES22:00109,48-0,52-0,47110,43108,421.428.915
 ANAB/ANAPTYSBIO INC22:0037,040-0,250-0,6737,47035,590248.857
 AVXL/ANAVEX LIFE SCIEN22:002,810,000,002,852,70304.047
 ANDE/ANDERSONS INC/THE22:0017,84-0,54-2,9418,3617,81209.415
 ANGO/ANGIODYNAMICS INC22:0014,63-0,38-2,5314,9714,55299.741
 ANIP/ANI PHARMACEUTICA22:0074,591,201,6475,2773,40141.244
 ANIK/ANIKA THERAPEUTIC22:0057,87-0,41-0,7059,5957,75106.723
 ANIX/ANIXA BIOSCIENCES21:593,860,195,183,863,6924.698
 ANSS/ANSYS INC22:00218,43-2,44-1,10222,73216,10458.867
 ATRS/ANTARES PHARMA IN22:003,460,000,003,483,41468.801
 APLS/APELLIS PHARMACEU22:0027,830,020,0728,2427,091.062.678
 APEX/APEX GLOBAL BRAND21:581,08130,02132,011,09471,05006.987
 /APEX GLOBAL BRAND30/091,47-----
 APOG/APOGEE ENTERPRISE22:0037,25-0,07-0,1937,6236,99126.096
 APEN/APOLLO ENDOSURGER20:172,95-0,14-4,533,082,784.730
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENTof22:0015,830,100,6415,8915,73246.605
 APPF/APPFOLIO CL A ORD22:0087,02-4,51-4,9391,8086,91162.957
 APPN/APPIAN CORP22:0041,48-1,83-4,2343,5640,701.211.300
 AAPL/APPLE COMPUTER22:00236,411,130,48237,58234,2924.239.538
 APDN/APPLIED DNA SCIEN22:000,220,000,000,220,20137.388
 AGTC/APPLIED GENETIC22:003,08-0,03-0,963,223,0369.335
 AMAT/APPLIED MATERIALS22:0051,68-0,46-0,8852,4151,046.393.604
 AAOI/APPLIED OPTOELECT22:0010,850,201,8810,8810,51330.403
 AREX/APPROACH RESOURCE21:580,12-0,00-0,500,130,12224.783
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI22:000,64-0,00-0,410,650,62151.421
 APTX/APTINYX ORD22:003,0100-0,2500-7,673,36003,000047.314
 APTO/APTOSE BIOSCIENCE22:001,97-0,00-0,252,041,94244.789
 AQMS/AQUA METALS INC22:001,840,000,001,871,8374.428
 AQB/AQUABOUNTY TECHNO22:002,600-0,030-1,142,6202,51114.463
 AQST/AQUESTIVE THERAP22:003,350,041,213,363,1476.486
 ABUS/ARBUTUS BIOPHARMA22:000,93-0,00-0,150,960,9091.757
 /ARCA BIOPHARMA5/045,71-----
 ABIO/ARCA BIOPHARMA21:595,360,040,755,485,268.875
 RKDA/ARCADIA BIOSCIENC22:005,06-0,11-2,135,194,91383.813
 ARCB/ARCBEST CORP22:0030,28-0,10-0,3530,7030,03152.119
 ACGL/ARCH CAPITAL GROU22:0042,310,310,7442,4041,731.069.606
 ARCT/ARCTURUS THERAPEU22:009,7500-0,5000-4,8810,33149,550045.503
 ARDX/ARDELYX INC22:004,520-0,110-2,384,7004,360613.705
 ARNA/ARENA PHARMA INC22:0048,82-0,10-0,1949,2948,40234.497
 ARCC/ARES CAPITAL CORP22:0018,560,040,1918,6218,48804.502
 ARGX/ARGENX SE22:00115,25-2,66-2,26117,85113,58120.018
 ARTX/AROTECH CORP22:002,960,000,002,972,96105.575
 ARQL/ARQULE INC.22:009,13-0,18-1,939,358,941.547.589
 ARWR/ARROWHEAD PHARMAC22:0035,95-0,65-1,7838,7535,603.636.197
 ASNA/ASCENA RETAIL GRO22:000,48-0,00-0,020,500,461.825.439
 ASND/ASCENDIS PHARMA22:0098,89-1,19-1,19100,0097,84125.863
 AIA/ASIA 5021:5960,28-0,60-0,9960,5960,2345.478
 APWC/ASIA PACIFIC WIRE20:491,3800-0,0417-2,931,38341,33004.199
 ASML/ASML HOLDING ADR22:00254,420,660,26255,30252,331.640.925
 AZPN/ASPEN TECHNOLOGY22:00116,61-3,02-2,52119,36114,76434.061
 ASMB/ASSEMBLY BIOSCIEN22:0015,05-0,46-2,9716,9113,841.578.894
 ASRT/ASSERTIO THERAPEU22:001,17-0,08-6,021,281,161.676.742
 ASFI/ASTA FUNDING INC17/106,56-0,13-1,906,576,56721
 ASTE/ASTEC INDUSTRIES22:0030,90-0,05-0,1630,9830,42106.457
 ALOT/ASTRONOVA ORD22:0015,750-0,410-2,5416,36015,65038.460
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP22:001,63-0,05-2,871,771,6019.346
 ASURD/ASURE SOFTWARE IN22:008,43-0,15-1,758,608,30185.514
 ATRA/ATARA BIOTHERAPEU22:0012,34-0,92-6,9013,2912,33428.440
 /ATHENAHEALTH INC11/02134,99-----
 ATHX/ATHERSYS INC22:001,34-0,04-2,901,381,33276.925
 AY/ATLANTICA YIELD22:0024,460,130,5324,4924,11379.223
 ATLC/ATLANTICUS HOLDIN21:597,910,081,028,237,6644.179
 TEAM/ATLASSIAN CORP22:00116,86-5,78-4,71121,56109,4210.814.006
 ATOM/ATOMERA INC21:593,33-0,01-0,303,343,1611.153
 ATOS/ATOSSA GENETICS21:591,780,010,561,801,76115.604
 /ATOSSA GENETICS23/042,99-----
 ATRC/ATRICURE22:0027,26-0,05-0,1827,6427,12158.948
 ATRI/ATRION CORPORATIO22:00806,716,750,84806,90797,2816.813
 ATIS/ATTIS INDUSTRIES22:001,75000,420031,582,70001,570018.669.444
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA21:593,41-0,03-0,873,493,419.233
 /ATYR PHARMA INC3/075,25-----
 BOLD/AUDENTES THRPTCS22:0026,85-0,24-0,8927,2126,35617.708
 AUDC/AUDIOCODES22:0018,740,160,8618,9418,40190.133
 AUPH/AURINIA PHARMACEU22:004,71-0,08-1,675,024,641.261.655
 /AURIS MEDICAL HLD15/031,54-----
 /AURIS MEDICAL HLD2/055,1400-----
 EARS/AURIS MEDICAL HLD21:591,90-0,03-1,551,951,8642.266
 ADSK/AUTODESK22:00139,67-4,60-3,19144,48138,902.959.506
 AUTL/AUTOLUS THERAPEUT22:0012,31-0,61-4,7213,1012,1532.030
 ADP/AUTOMATIC DATA PR22:00163,54-0,29-0,18164,44162,921.650.364
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT22:003,5900,0401,133,6903,410177.074
 AVCO/AVALON GLOBOCARE22:001,59-0,01-0,621,621,5819.013
 AVDR/AVEDRO22:0023,59-0,06-0,2523,9023,3236.484
 ATXI/AVENUE THERAPEUTI21:595,29-0,14-2,585,685,2926.407
 AVEO/AVEO PHARMA22:000,91-0,01-1,220,960,891.185.717
 AVNW/AVIAT NETWORKS21:1114,2400,3902,8114,36013,9605.901
 CDMO/AVID BIOSERVICES22:005,190-0,120-2,265,3345,120272.254
 AVID/AVID TECHNOLOGY22:006,54-0,15-2,246,736,45183.751
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVGR/AVINGER INC22:001,11000,200021,981,15000,85011.434.106
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP22:0028,73-0,77-2,6129,8928,66827.280
 CVGW/AVO GROWERS22:0091,16-2,91-3,0993,7990,80123.450
 AWRE/AWARE INC19:262,880,072,492,882,78950
 ACLS/AXCELIS TECH INC22:0017,82-0,34-1,8718,1517,71104.137
 AXGN/AXOGEN INC22:0012,39-0,15-1,2012,5312,26215.259
 AAXN/AXON ENTERPRISE22:0050,55-1,20-2,3251,4849,801.061.537
 AXNX/AXONICS MODULATIO22:0020,44-0,04-0,2020,9320,09137.100
 AXGT/AXOVANT SCIENCES22:005,28-0,33-5,885,605,2098.167
 AXSM/AXSOME THRPTCS22:0021,04-1,48-6,5722,8020,021.145.318
 AXTI/AXT INC22:003,03-0,02-0,663,062,97104.884
 AYTU/AYTU BIOSCIENCE22:001,19-0,04-3,251,231,13112.118
 /AYTU BIOSCIENCE14/084,32-----