Logotipo de Bankinter. Lleva a la p\u00E1gina principal
Que ofrecemosAbre en ventana nueva
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 M23/018,370,091,098,428,352.392
 AAON/AAON INC23/0153,800,851,6153,8352,13163.745
 ABEO/ABEONA THERAPEUTI23/012,82-0,04-1,402,932,781.298.146
 ABMD/ABIOMED INC23/01184,460,040,02185,00181,33622.467
 AXAS/ABRAXAS PETROLEUM23/010,310,000,670,320,31903.519
 AVGO/AC BROADCOM PTE L23/01319,650,000,000,000,005.971
 ACIA/ACACIA COMMUNICAT23/0168,62-0,14-0,2068,7868,58415.036
 ACTG/ACACIA RESEARCH C23/012,59-0,06-2,262,662,57122.547
 ACHC/ACADIA HEALTHCARE23/0132,750,030,0932,8232,20444.934
 ACAD/ACADIA PHARMACEUT23/0140,79-1,37-3,2542,1340,682.066.011
 ACST/ACASTI PHARMA23/010,69-0,02-2,480,720,68254.225
 AXDX/ACCELERATE DIAGNO23/0116,68-0,16-0,9516,8816,50285.203
 XLRN/ACCELERON PHARMA23/0152,76-0,24-0,4453,4551,27645.976
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC23/013,980,030,764,043,792.276.084
 ACRX/ACELRX PHARMA23/011,71-0,06-3,391,791,70907.292
 ACER/ACER THERAPEUTICS23/014,46-0,04-0,894,544,4121.707
 ACHV/ACHIEVE LIFE SCIE23/010,59-0,01-1,120,640,564.568.537
 ACHN/ACHILLION PHARMAC23/016,160,050,826,236,113.159.761
 ACIW/ACI WORLDWIDE INC23/0136,60-0,16-0,4436,9436,43483.660
 ACRS/ACLARIS THERAPEUT23/011,60-0,12-6,981,741,58535.098
 ACMR/ACM RESEARCH INC23/0140,26-8,25-17,0146,9739,771.770.093
 ACOR/ACORDA THERAPEUTI23/012,370,3014,492,551,988.293.749
 ATVI/ACTIVISION BLIZZA23/0160,13-0,19-0,3160,5560,065.288.862
 ADMS/ADAMAS PHARMA23/016,010,000,000,000,000
 ADMP/ADAMIS PHARMACEUT23/010,730,000,000,000,000
 ADAP/ADAPTIMMUNE THERA23/014,030,000,000,000,000
 ADPT/ADAPTIVE BIOTECH23/0126,850,000,000,000,0011.392
 ADUS/ADDUS HOMECARE23/0196,220,000,000,000,000
 IOTS/ADESTO TECH CORP23/018,480,000,000,000,000
 ADMA/ADMA BIOLOGICS23/014,54-0,03-0,664,604,44476.732
 ADBE/ADOBE23/01351,760,000,000,000,00353
 ADOM/ADOMANI INC21/080,10-----
 ADTN/ADTRAN INC.23/0110,060,000,000,000,000
 ADRO/ADURO BIOTECH INC23/011,580,000,000,000,0025
 ADES/ADVANCED EMISSION23/0111,080,000,000,000,000
 AEIS/ADVANCED ENERGY I23/0176,440,000,000,000,000
 AMD/ADVANCED MICR23/0151,710,000,000,000,00160.042
 AEY/ADVANTAGE TECHNOL23/012,240,000,000,000,000
 ADXS/ADVAXIS INC23/010,970,000,000,000,00100
 /ADVAXIS INC1/046,51-----
 ADVM/ADVERUM BIOTECHNO23/0111,640,000,000,000,000
 AEGN/AEGION CORP23/0122,730,000,000,000,000
 AGLE/AEGLEA BIO THERAP23/017,640,000,000,000,000
 AEHR/AEHR TEST SYSTEMS23/012,240,000,000,000,000
 AERI/AERIE PHARMACEUTI23/0122,560,000,000,000,000
 AVAV/AEROVIRONMENT23/0168,000,000,000,000,000
 ARPO/AERPIO PHARMACEUT23/010,630,000,000,000,000
 AEZS/AETERNA ZENTARIS23/011,33-0,05-3,621,381,26164.282
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL23/012,580,000,000,000,00827
 GNMX/AEVI GENOMIC MEDI23/010,20820,00000,000,00000,00001.250
 AFMD/AFFIMED NV23/012,940,041,383,002,81565.193
 AGEN/AGENUS INC23/013,840,000,000,000,000
 AGRX/AGILE THERAPEUTIC23/013,080,000,000,000,00249
 AGYS/AGILYSYS ORD23/0129,160,000,000,000,000
 AGIO/AGIOS PHARMACEUTI23/0153,2500,0000,000,0000,0007
 AGNC/AGNC INVESTMENT C23/0118,430,070,3818,4518,333.758.681
 AGFS/AGROFRESH SOLUTIO23/012,310,000,000,000,000
 ALRN/AILERON THERAPEUT23/010,790,000,000,000,000
 AIMT/AIMMUNE THERAPEUT23/0133,000,000,000,000,0040
 ATSG/AIR TRANSPORT GR23/0122,110,000,000,000,000
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY23/011,04730,00000,000,00000,00000
 AKAM/AKAMAI TECH23/0196,440,000,000,000,000
 AKTX/AKARI THERAP ADR23/011,870,000,000,000,000
 SONG/AKAZOO S A23/015,12-0,03-0,585,125,102.827
 AKCA/AKCEA THERAPEUTIC23/0119,150,000,000,000,000
 AKBA/AKEBIA THERAPEUTI23/018,570,000,000,000,000
 KERN/AKERNA ORD23/019,350,000,000,000,000
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES23/013,46000,00000,000,00000,00000
 AKRX/AKORN INC23/011,360,000,000,000,000
 AKTS/AKOUSTIS TECHNOLO23/018,610,000,000,000,000
 ALRM/ALARM.COM23/0145,660,000,000,000,000
 ALSK/ALASKA COMM SYSTE23/011,970,000,000,000,000
 ALBO/ALBIREO PHARMA23/0123,650,000,000,000,000
 ALDX/ALDEYRA THERAPEUT23/016,030,000,000,000,000
 ALEC/ALECTOR INC23/0123,280,000,000,000,00135
 ALXN/ALEXION23/01108,550,000,000,000,000
 ALCO/ALICO23/0136,970,000,000,000,000
 ALGN/ALIGN INC23/01270,780,000,000,000,0030
 /ALIMERA SCIENCES21/114,76-----
 ALIM/ALIMERA SCIENCES23/017,400,000,000,000,000
 ALKS/ALKERMES INC23/0118,20-0,38-2,0518,6018,101.293.416
 ALLK/ALLAKOS ORD23/0175,620,000,000,000,000
 ALGT/ALLEGIANT TRAVEL23/01174,800,000,000,000,000
 ALNA/ALLENA PHARMACEUT23/012,590,000,000,000,000
 ARLP/ALLIANCE RESOURCE23/0110,100,000,000,000,000
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI23/019,65-0,23-2,3310,059,48510.442
 MDRX/ALLSCRIPT 023/019,160,000,000,000,000
 ALNY/ALNYLAM PHARMACEU23/01117,960,000,000,000,000
 GOOGL/ALPHABET INC CL A23/011.484,690,000,000,000,002.442
 GOOG/ALPHABET INC CL C23/011.486,650,000,000,000,00699
 ATEC/ALPHATEC HOLDINGS23/016,740,000,000,000,000
 ALPN/ALPINE IMMUNE SCI23/013,230,000,000,000,000
 ALTR/ALTAIR ENGINEERIN23/0136,100,000,000,000,000
 ATHE/ALTERITY THERAPEU23/010,76000,00000,000,00000,00000
 ALT/ALTIMMUNE INC23/012,010,000,000,000,001
 ASPS/ALTISOURCE PORTFO23/0119,430,190,9919,5519,0435.046
 AIMC/ALTRA HOLDINGS23/0135,090,000,000,000,000
 AMAG/AMAG PHARMACEUTIC23/0111,700,131,1212,0311,381.119.750
 AMRN/AMARIN CORPORATIO23/0120,760,000,000,000,000
 AMZN/AMAZON23/011.884,580,000,000,000,00976
 AMBC/AMBAC FINANCIAL G23/0122,240,000,000,000,000
 AMBA/AMBARELLA INC23/0160,75-0,20-0,3361,1960,10274.572
 /AMC NET23/0138,85-2,36-5,7341,0338,78709.025
 DOX/AMDOCS23/0174,850,470,6374,9073,95587.133
 AMED/AMEDISYS INC23/01180,340,000,000,000,000
 UHAL/AMERCO23/01373,800,000,000,000,000
 /AMERI HOLDINGS27/112,1700-----
 AMRH/AMERI HOLDINGS23/011,49000,00000,000,00000,00000
 CRMT US/AMERICA:S CAR-MAR23/01110,710,000,000,000,000
 AAL/AMERICAN AIRLINES23/0128,800,000,000,000,008.733
 /AMERICAN ELECTR T26/070,89-----
 AOBC/AMERICAN OUTDOOR23/019,210,000,000,000,000
 APEI/AMERICAN PUBLIC23/0127,280,000,000,000,000
 AMSWA/AMERICAN SOFTWARE23/0115,000,000,000,000,000
 AMSC/AMERICAN SUPERCON23/017,320,000,000,000,000
 AMWD/AMERICAN WOODMARK23/01114,830,000,000,000,000
 ABCB/AMERIS BANCORP23/0142,830,000,000,000,000
 AMSF/AMERISAFE INC23/0167,130,000,000,000,000
 AMGN/AMGEN23/01235,040,000,000,000,000
 FOLD/AMICUS THERAPEUTI23/019,270,000,000,000,000
 AMKR/AMKOR TECH23/0113,390,000,000,000,000
 AMPH/AMPHASTAR PHARMAC23/0120,060,000,000,000,000
 ASYS/AMTECH SYSTEMS23/017,800,000,000,000,000
 AMRS/AMYRIS INC23/012,910,000,000,000,00100
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES23/01120,860,000,000,000,000
 ANAB/ANAPTYSBIO INC23/0114,7800,0000,000,0000,0000
 AVXL/ANAVEX LIFE SCIEN23/012,990,000,000,000,000
 ANDE/ANDERSONS INC/THE23/0124,680,000,000,000,000
 ANGO/ANGIODYNAMICS INC23/0114,750,000,000,000,000
 ANIP/ANI PHARMACEUTICA23/0161,66-0,28-0,4562,3460,7394.747
 ANIK/ANIKA THERAPEUTIC23/0145,970,000,000,000,000
 ANIX/ANIXA BIOSCIENCES23/013,950,000,000,000,000
 ANSS/ANSYS INC23/01277,710,000,000,000,000
 ATRS/ANTARES PHARMA IN23/014,110,000,000,000,000
 APLS/APELLIS PHARMACEU23/0142,290,000,000,000,000
 APEX/APEX GLOBAL BRAND23/010,75290,00000,000,00000,00000
 /APEX GLOBAL BRAND30/091,47-----
 APOG/APOGEE ENTERPRISE23/0133,790,000,000,000,000
 APEN/APOLLO ENDOSURGER23/012,900,000,000,000,000
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT23/0117,650,000,000,000,000
 APPF/APPFOLIO CL A ORD23/01125,570,000,000,000,000
 APPN/APPIAN CORP23/0148,540,000,000,000,000
 AAPL/APPLE COMPUTER23/01319,230,000,000,000,0033.646
 /APPLIED DNA SCIEN22/114,06-----
 APDN/APPLIED DNA SCIEN23/014,020,000,000,000,000
 AGTC/APPLIED GENETIC23/018,370,000,000,000,000
 AMAT/APPLIED MATERIALS23/0163,890,000,000,000,001.473
 AAOI/APPLIED OPTOELECT23/0114,230,000,000,000,000
 APLT/APPLIED THERAPEUT23/0148,850,000,000,000,00900
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI23/010,660,000,000,000,000
 APTX/APTINYX ORD23/014,60000,00000,000,00000,00000
 APTO/APTOSE BIOSCIENCE23/016,230,030,486,306,05376.117
 AQMS/AQUA METALS INC23/010,720,000,000,000,000
 AQB/AQUABOUNTY TECHNO23/012,2900,0000,000,0000,0000
 AQST/AQUESTIVE THERAP23/013,970,000,000,000,000
 ABUS/ARBUTUS BIOPHARMA23/013,12-0,09-2,803,223,05363.007
 /ARCA BIOPHARMA5/045,71-----
 ABIO/ARCA BIOPHARMA23/015,62-0,20-3,445,835,6212.553
 RKDA/ARCADIA BIOSCIENC23/015,040,000,000,000,000
 ARCB/ARCBEST CORP23/0126,780,000,000,000,000
 ACGL/ARCH CAPITAL GROU23/0145,24-0,24-0,5345,3244,56918.462
 ARCT/ARCTURUS THERAPEU23/0111,95000,00000,000,00000,00000
 ARDX/ARDELYX INC23/017,2200,0000,000,0000,0001.000
 ARNA/ARENA PHARMA INC23/0145,810,000,000,000,000
 ARCC/ARES CAPITAL CORP23/0119,120,000,000,000,000
 ARGX/ARGENX SE23/01149,230,000,000,000,000
 /ARQULE INC.15/0120,00-----
 ARWR/ARROWHEAD PHARMAC23/0146,210,000,000,000,000
 TARA/ARTARA THERA23/0136,600,000,000,000,000
 ARVN/ARVINAS ORD23/0150,860,000,000,000,000
 ASNA/ASCENA RETAIL GRO23/016,250,000,000,000,000
 ASND/ASCENDIS PHARMA23/01137,000,000,000,000,000
 AIA/ASIA 5023/0167,15-0,55-0,8167,1666,3032.792
 APWC/ASIA PACIFIC WIRE23/011,4600-0,0537-3,551,48971,450013.763
 ASLN/ASLAN PHARMACEUTI23/012,500,000,000,000,000
 ASML/ASML HOLDING ADR23/01294,32-1,93-0,65297,10291,56709.667
 AZPN/ASPEN TECHNOLOGY23/01140,590,000,000,000,000
 ASMB/ASSEMBLY BIOSCIEN23/0117,020,000,000,000,000
 ASRT/ASSERTIO THERAPEU23/011,170,000,000,000,000
 ASFI/ASTA FUNDING INC23/0110,270,000,000,000,000
 ASTE/ASTEC INDUSTRIES23/0143,200,000,000,000,000
 ALOT/ASTRONOVA ORD23/0112,6700,0000,000,0000,0000
 ASTC/ASTROTECH CORP23/012,110,000,000,000,000
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN23/018,980,000,000,000,000
 ATRA/ATARA BIOTHERAPEU23/0114,040,000,000,000,000
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC23/0115,010,000,000,000,000
 ATHX/ATHERSYS INC23/011,330,000,000,000,000
 AY/ATLANTICA YIELD23/0128,030,070,2528,1427,77450.963
 ATLC/ATLANTICUS HOLDIN23/0112,990,000,000,000,000
 AAWW/ATLAS AIR WORLDWI23/0125,620,000,000,000,000
 TEAM/ATLASSIAN CORP23/01132,641,180,90133,39130,532.008.053
 ATOM/ATOMERA INC23/014,320,000,000,000,000
 ATOS/ATOSSA GENETICS23/011,510,000,000,000,000
 /ATOSSA GENETICS23/042,99-----
 BCEL/ATRECA INC23/0116,22000,00000,000,00000,00000
 ATRC/ATRICURE23/0137,500,000,000,000,000
 ATRI/ATRION CORPORATIO23/01751,400,000,000,000,000
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA23/015,92-0,11-1,826,135,9037.353
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES23/0128,12-0,37-1,3028,6627,91161.327
 AUPH/AURINIA PHARMACEU23/0119,030,030,1619,3718,581.473.626
 EARS/AURIS MEDICAL HLD23/011,470,000,001,531,45134.609
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 ADSK/AUTODESK23/01198,600,000,000,000,000
 AUTL/AUTOLUS THERAPEUT23/019,990,000,000,000,000
 ADP/AUTOMATIC DATA PR23/01177,830,000,000,000,000
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT23/017,530,000,000,000,000
 AVCO/AVALON GLOBOCARE23/011,710,000,000,000,000
 ATXI/AVENUE THERAPEUTI23/018,920,000,000,000,000
 AVEO/AVEO PHARMA23/010,600,000,000,000,000
 AVNW/AVIAT NETWORKS23/0114,2100,0000,000,0000,0000
 CDMO/AVID BIOSERVICES23/016,7950,0000,000,0000,0000
 AVID/AVID TECHNOLOGY23/018,950,000,000,000,000
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVGR/AVINGER INC23/011,07000,00000,000,00000,00000
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP23/0134,560,000,000,000,000
 RCEL/AVITA MEDICAL LTD23/019,57000,00000,000,00000,0000100
 CVGW/AVO GROWERS23/0180,670,000,000,000,000
 AWRE/AWARE INC23/013,450,000,000,000,000
 ACLS/AXCELIS TECH INC23/0125,200,000,000,000,000
 AXGN/AXOGEN INC23/0112,550,000,000,000,0038
 AAXN/AXON ENTERPRISE23/0178,640,000,000,000,000
 AXNX/AXONICS MODULATIO23/0131,040,000,000,000,000
 AXGT/AXOVANT SCIENCES23/014,13-0,36-8,024,504,10232.252
 AXSM/AXSOME THRPTCS23/0187,760,000,000,000,000
 AXTI/AXT INC23/014,54-0,02-0,444,584,46177.967
 AYTU/AYTU BIOSCIENCE23/010,820,000,000,000,000
 /AYTU BIOSCIENCE14/084,32-----