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 M14/0612,410,211,7112,4712,071.006
 AAON/AAON INC14/0648,14-0,84-1,7149,3348,1271.590
 ABEO/ABEONA THERAPEUTI14/065,17-0,15-2,825,405,15260.312
 ABIL/ABILITY INC14/061,1300-0,0300-2,591,22001,120066.006
 ABMD/ABIOMED INC14/06250,96-4,57-1,79256,05249,52468.272
 AXAS/ABRAXAS PETROLEUM14/061,180,1110,281,201,051.590.232
 AVGO/AC BROADCOM PTE L14/06265,93-15,68-5,57268,09257,4710.006.268
 ACIA/ACACIA COMMUNICAT14/0644,94-1,65-3,5446,3444,82595.670
 ACTG/ACACIA RESEARCH C14/063,09-0,02-0,643,143,0940.722
 ACHC/ACADIA HEALTHCARE14/0633,03-0,82-2,4233,8432,75435.861
 ACAD/ACADIA PHARMACEUT14/0624,26-1,37-5,3525,5124,25944.179
 ACST/ACASTI PHARMA14/060,89-0,00-0,560,900,8934.011
 AXDX/ACCELERATE DIAGNO14/0619,74-0,15-0,7520,0019,3791.702
 XLRN/ACCELERON PHARMA14/0637,63-0,58-1,5238,5637,61156.365
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC14/063,71-0,01-0,273,793,66542.717
 ACRX/ACELRX PHARMA14/062,36-0,07-2,882,452,33747.210
 ACER/ACER THERAPEUTICS14/0616,480,100,6116,7616,01105.348
 ACHV/ACHIEVE LIFE SCIE14/062,50-0,17-6,372,752,47333.559
 ACHN/ACHILLION PHARMAC14/062,79-0,15-5,102,942,79494.535
 ACIW/ACI WORLDWIDE INC14/0632,41-0,46-1,4032,8932,24637.004
 ACRS/ACLARIS THERAPEUT14/064,67-0,20-4,114,864,59344.284
 ACMR/ACM RESEARCH INC14/0617,24-0,25-1,4317,6617,0191.740
 ACOR/ACORDA THERAPEUTI14/067,53-0,07-0,927,897,48721.387
 ATVI/ACTIVISION BLIZZA14/0645,62-0,43-0,9345,9645,124.593.671
 ADMS/ADAMAS PHARMA14/064,54-0,06-1,304,794,52189.966
 ADMP/ADAMIS PHARMACEUT14/061,39-0,08-5,441,451,31299.564
 ADAP/ADAPTIMMUNE THERA14/063,60-0,10-2,703,713,51182.096
 ADUS/ADDUS HOMECARE14/0672,05-0,17-0,2473,0471,9475.854
 IOTS/ADESTO TECH CORP14/067,99-0,11-1,368,047,8471.976
 ADMA/ADMA BIOLOGICS14/063,77-0,07-1,823,993,65875.320
 ADBE/ADOBE14/06274,28-2,02-0,73277,10274,002.229.652
 ADOM/ADOMANI INC14/060,32-0,07-17,770,370,321.729.103
 ADTN/ADTRAN INC.14/0616,20-0,21-1,2816,3616,02168.130
 ADRO/ADURO BIOTECH INC14/061,79-0,07-3,761,891,75242.589
 ADES/ADVANCED EMISSION14/0612,86-0,10-0,7713,0112,86173.004
 AEIS/ADVANCED ENERGY I14/0651,40-0,90-1,7251,6350,12292.087
 AMD/ADVANCED MICR14/0630,36-1,03-3,2830,9630,0269.720.392
 AEY/ADVANTAGE TECHNOL14/061,440,043,121,451,3945.136
 /ADVAXIS INC1/046,51-----
 ADXS/ADVAXIS INC14/062,50-0,06-2,342,592,43149.067
 ADVM/ADVERUM BIOTECHNO14/0610,82-0,59-5,1711,6310,68691.623
 ADYX/ADYNXX12/063,61-2,33-39,235,883,53113.412
 AEGN/AEGION CORP14/0616,30-0,02-0,1216,5816,16196.151
 AGLE/AEGLEA BIO THERAP14/066,180,030,496,326,15125.122
 AEHR/AEHR TEST SYSTEMS14/061,61-0,07-4,171,691,6032.726
 AERI/AERIE PHARMACEUTI14/0631,72-1,41-4,2633,0231,01845.328
 AVAV/AEROVIRONMENT14/0662,55-1,07-1,6863,6262,42151.198
 ARPO/AERPIO PHARMACEUT14/060,97-0,01-1,021,010,9652.535
 AEZS/AETERNA ZENTARIS14/063,020,279,823,112,72357.053
 AEMD/AETHLON MEDICAL14/060,3300,0041,230,3490,32537.228
 GNMX/AEVI GENOMIC MEDI14/060,17620,00140,800,18190,1700643.339
 AFMD/AFFIMED NV14/063,19-0,13-3,923,343,15821.847
 AGEN/AGENUS INC14/062,66-0,07-2,562,752,66459.517
 AGRX/AGILE THERAPEUTIC14/061,330,021,531,341,3070.277
 AGYS/AGILYSYS ORD14/0622,680,291,3022,7822,39101.981
 AGIO/AGIOS PHARMACEUTI14/0648,050-1,520-3,0749,84047,910454.660
 AGNC/AGNC INVESTMENT Cof14/0616,880,000,0016,9316,853.219.949
 AGFS/AGROFRESH SOLUTIO14/061,76-0,07-3,831,861,74164.971
 ALRN/AILERON THERAPEUT14/060,86-0,02-1,700,910,8453.163
 AIMT/AIMMUNE THERAPEUT14/0620,00-0,22-1,0920,5319,98406.385
 ATSG/AIR TRANSPORT GR14/0623,44-0,25-1,0623,7623,37230.643
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY14/061,6400-0,0200-1,201,79001,500016.036
 AKAM/AKAMAI TECH14/0678,62-0,57-0,7279,2178,08865.147
 AKTX/AKARI THERAP ADR14/062,240,031,362,302,1339.548
 AKCA/AKCEA THERAPEUTIC14/0622,74-0,14-0,6123,8022,70126.851
 AKBA/AKEBIA THERAPEUTI14/064,10-0,18-4,214,294,09729.407
 /AKERS BIOSCIENCES9/112,3700-----
 AKER/AKERS BIOSCIENCES14/060,5400-0,0168-3,020,59000,5200119.287
 AKRX/AKORN INC14/064,25-0,11-2,524,344,14707.572
 AKTS/AKOUSTIS TECHNOLO14/067,03-0,15-2,097,146,82308.836
 ALRM/ALARM.COM14/0653,26-1,89-3,4354,8152,33694.872
 ALSK/ALASKA COMM SYSTE14/061,780,148,541,791,62144.166
 ALBO/ALBIREO PHARMA14/0632,63-0,43-1,3033,0332,6012.407
 ALDR/ALDER BIOPHARMACE14/0612,040,191,6012,3811,64653.122
 ALDX/ALDEYRA THERAPEUT14/066,54-0,21-3,116,786,34481.603
 ALEC/ALECTOR INC14/0620,16-0,57-2,7521,1819,70167.929
 ALXN/ALEXION14/06117,930,690,59118,97116,77958.594
 ALGN/ALIGN INC14/06305,70-5,37-1,73312,08305,02479.598
 ALIM/ALIMERA SCIENCES14/060,920,000,500,930,9059.503
 ALKS/ALKERMES INC14/0621,89-0,52-2,3222,4521,87903.139
 ALGT/ALLEGIANT TRAVEL14/06141,99-3,98-2,73147,29141,2095.494
 ALNA/ALLENA PHARMACEUT14/064,27-0,23-5,114,654,2568.561
 ARLP/ALLIANCE RESOURCE14/0616,950,000,0017,1016,87367.471
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI14/066,990,000,007,036,9722.372
 MDRX/ALLSCRIPT 014/0610,26-0,14-1,3510,4210,251.075.082
 ALNY/ALNYLAM PHARMACEU14/0670,03-1,21-1,7071,5769,77388.381
 GOOGL/ALPHABET INC CL A14/061.086,30-4,71-0,431.094,761.081,481.201.790
 GOOG/ALPHABET INC CL C14/061.085,35-3,42-0,311.092,691.080,171.101.817
 ATEC/ALPHATEC HOLDINGS14/064,72-0,05-1,054,814,50228.077
 ALPN/ALPINE IMMUNE SCI14/064,300,215,134,444,2112.701
 AMR/ALTA MESA14/060,160,000,060,180,152.906.982
 AABA/ALTABA INC14/0665,98-0,62-0,9366,4865,765.285.552
 ALTR/ALTAIR ENGINEERIN14/0636,971,223,4137,0535,49562.164
 ATHE/ALTERITY THERAPEU14/061,3700-0,0500-3,521,42711,34675.476
 ALT/ALTIMMUNE INC14/062,580,104,032,622,44368.466
 ASPS/ALTISOURCE PORTFO14/0619,22-0,34-1,7419,7619,0573.290
 AIMC/ALTRA HOLDINGS14/0635,60-0,86-2,3636,3335,33660.519
 AMAG/AMAG PHARMACEUTIC14/068,99-0,30-3,239,318,85662.694
 AMRN/AMARIN CORPORATIO14/0618,08-0,58-3,1118,8517,894.643.268
 AMZN/AMAZON14/061.869,67-0,63-0,031.876,001.859,002.778.866
 AMBC/AMBAC FINANCIAL G14/0615,08-0,10-0,6615,2714,99293.178
 AMBA/AMBARELLA INC14/0641,38-0,71-1,6941,7241,00293.150
 /AMC NET14/0654,78-0,52-0,9455,2254,56364.678
 DOX/AMDOCS14/0661,290,460,7661,4060,71462.366
 AMED/AMEDISYS INC14/06118,47-0,18-0,15119,64118,06189.717
 UHAL/AMERCO14/06389,061,360,35392,40384,8053.402
 AMRH/AMERI HOLDINGS14/060,32500,02036,660,34800,29106.156.239
 CRMT US/AMERICA:S CAR-MAR14/0688,07-0,74-0,8389,2988,0718.310
 AAL/AMERICAN AIRLINES14/0632,68-0,41-1,2433,2032,226.094.313
 AETI/AMERICAN ELECTR T14/060,60-0,02-3,230,640,6062.742
 AOBC/AMERICAN OUTDOOR14/069,030,101,129,088,91625.226
 APEI/AMERICAN PUBLIC14/0629,08-0,10-0,3429,4228,7541.928
 AMSWA/AMERICAN SOFTWARE14/0614,050,191,3714,1013,8346.872
 AMSC/AMERICAN SUPERCON14/068,48-0,31-3,538,788,36149.456
 AMWD/AMERICAN WOODMARK14/0679,86-0,64-0,8080,5979,2867.024
 ABCB/AMERIS BANCORP14/0638,280,150,3938,4337,62191.355
 AMSF/AMERISAFE INC14/0661,340,540,8962,7660,9047.224
 AMGN/AMGEN14/06176,08-0,63-0,36177,90175,551.590.418
 FOLD/AMICUS THERAPEUTI14/0611,35-0,31-2,6611,6411,351.407.970
 AMKR/AMKOR TECH14/066,86-0,40-5,517,186,81930.763
 AMPH/AMPHASTAR PHARMAC14/0619,82-0,18-0,9020,0519,7598.126
 ASYS/AMTECH SYSTEMS14/066,02-0,20-3,226,165,9696.277
 AMRS/AMYRIS INC14/063,93-0,17-4,154,193,90477.877
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES14/06104,02-1,76-1,66104,41102,782.265.684
 ANAB/ANAPTYSBIO INC14/0669,640-1,360-1,9271,53069,155217.888
 AVXL/ANAVEX LIFE SCIEN14/063,06-0,23-6,993,342,98439.299
 ANDE/ANDERSONS INC/THE14/0627,460,000,0027,5527,1685.489
 ANGO/ANGIODYNAMICS INC14/0619,50-0,08-0,4119,6519,4182.671
 ANIP/ANI PHARMACEUTICA14/0670,54-0,71-1,0071,6369,91116.469
 ANIK/ANIKA THERAPEUTIC14/0639,77-0,61-1,5140,4139,55121.195
 ANIX/ANIXA BIOSCIENCES14/064,150,030,734,194,0216.006
 ANSS/ANSYS INC14/06197,13-1,34-0,68198,78195,67273.036
 ATRS/ANTARES PHARMA IN14/062,960,041,373,032,89648.335
 APLS/APELLIS PHARMACEU14/0621,17-0,22-1,0321,5421,07151.119
 APOG/APOGEE ENTERPRISE14/0638,80-0,07-0,1839,2038,54110.650
 APEN/APOLLO ENDOSURGER14/063,780,030,803,833,745.627
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT14/0616,29-0,08-0,4916,4016,24295.043
 APPF/APPFOLIO CL A ORD14/0697,56-0,33-0,3498,7196,0284.349
 APPN/APPIAN CORP14/0632,50-0,10-0,3132,7031,96437.355
 AAPL/APPLE COMPUTER14/06192,74-1,41-0,73193,59190,3017.724.783
 ARCI/APPLIANCE RECYCLI14/064,52-0,16-3,424,744,5126.213
 APDN/APPLIED DNA SCIEN14/060,620,000,650,670,59115.189
 AGTC/APPLIED GENETIC14/063,880,061,573,903,8214.580
 AMAT/APPLIED MATERIALSof14/0641,23-0,42-1,0141,4940,567.532.534
 AAOI/APPLIED OPTOELECT14/068,89-0,05-0,568,928,56392.844
 AREX/APPROACH RESOURCE14/060,22-0,01-4,640,230,21840.138
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI14/060,880,022,270,930,85835.527
 APTX/APTINYX ORD14/062,9500-0,1700-5,453,13002,9400197.415
 APTO/APTOSE BIOSCIENCE14/062,240,031,362,282,16617.041
 AQMS/AQUA METALS INC14/061,570,010,641,581,48753.256
 AQB/AQUABOUNTY TECHNO14/062,090-0,030-1,422,1232,09021.514
 AQST/AQUESTIVE THERAP14/064,19-0,19-4,344,484,1194.905
 AQXP/AQUINOX PHARMACEU14/062,300,031,322,312,2411.693
 PETX/ARATANA THERAPEUT14/064,78-0,09-1,854,884,77231.483
 ABUS/ARBUTUS BIOPHARMA14/061,46-0,07-4,581,551,44694.816
 /ARCA BIOPHARMA5/045,71-----
 ABIO/ARCA BIOPHARMA14/066,49-0,19-2,846,686,2570.924
 RKDA/ARCADIA BIOSCIENC14/063,66-0,37-9,183,963,57329.621
 ARCB/ARCBEST CORP14/0626,84-0,54-1,9727,5326,81131.580
 ACGL/ARCH CAPITAL GROU14/0635,560,521,4835,6434,961.702.441
 ARCT/ARCTURUS LTD14/066,35-0,59-8,506,956,2138.713
 ARDX/ARDELYX INC14/062,660-0,080-2,922,7902,64047.663
 ARNA/ARENA PHARMA INC14/0655,32-1,18-2,0956,6854,72494.281
 ARCC/ARES CAPITAL CORP14/0617,860,181,0217,9117,742.055.118
 ARGX/ARGENX SE14/06124,51-1,43-1,14124,52121,57194.994
 ARTX/AROTECH CORP14/062,150,010,472,152,1141.360
 ARQL/ARQULE INC.14/068,201,9130,379,108,0234.336.776
 ARRY/ARRAY BIOPHARMA I14/0629,590,170,5829,7429,061.698.853
 ARWR/ARROWHEAD PHARMAC14/0625,82-0,31-1,1926,1025,691.601.715
 ASNA/ASCENA RETAIL GRO14/060,77-0,05-6,090,830,762.583.892
 ASND/ASCENDIS PHARMA14/06120,89-1,48-1,21123,46119,77261.157
 ASCMA/ASCENT CAPITAL GR14/061,200,021,691,201,1612.327
 AIA/ASIA 5014/0657,49-0,52-0,9057,8757,4963.540
 APWC/ASIA PACIFIC WIRE14/062,24000,03001,362,24002,2400784
 ASML/ASML HOLDING ADR14/06192,02-5,91-2,99193,14190,50465.080
 AZPN/ASPEN TECHNOLOGY14/06120,81-1,91-1,56122,54120,42321.648
 ASMB/ASSEMBLY BIOSCIEN14/0614,53-0,76-4,9715,2314,4793.944
 ASRT/ASSERTIO THERAPEU14/063,07-0,25-7,533,353,06423.389
 ASFI/ASTA FUNDING INC14/067,000,000,007,076,6912.237
 ASTE/ASTEC INDUSTRIES14/0629,97-0,70-2,2830,7329,57137.824
 ALOT/ASTRONOVA ORD14/0625,680-0,220-0,8526,00025,49521.445
 ASTC/ASTROTECH CORP14/063,05-0,06-1,933,203,0022.874
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN14/066,760,030,456,826,64178.857
 ATRA/ATARA BIOTHERAPEU14/0621,85-0,20-0,9122,1821,54393.451
 /ATHENAHEALTH INC11/02134,99-----
 ATHX/ATHERSYS INC14/061,660,053,111,661,58421.136
 AY/ATLANTICA YIELD14/0622,490,281,2622,5622,25461.961
 ATLC/ATLANTICUS HOLDIN14/063,730,010,273,773,7022.390
 TEAM/ATLASSIAN CORP14/06129,91-0,37-0,28131,48129,07805.759
 ATOM/ATOMERA INC14/064,980,132,685,004,7959.437
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA GENETICS14/062,100,010,482,172,05238.884
 ATRC/ATRICURE14/0629,61-0,36-1,2030,0729,5197.716
 ATRI/ATRION CORPORATIO14/06878,023,220,37884,35870,4058.423
 ATIS/ATTIS INDUSTRIES14/061,7000-0,1000-5,561,77451,690018.333
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA INC14/060,38-0,01-2,590,420,372.060.285
 BOLD/AUDENTES THRPTCS14/0637,95-0,40-1,0438,8637,93419.924
 AUDC/AUDIOCODES14/0615,930,311,9815,9415,47171.080
 AUPH/AURINIA PHARMACEU14/066,13-0,14-2,236,316,12299.072
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 EARS/AURIS MEDICAL HLD14/062,84-0,08-2,743,052,81215.168
 ADSK/AUTODESK14/06158,16-4,16-2,56163,00156,221.466.266
 AUTL/AUTOLUS THERAPEUT14/0615,41-0,65-4,0516,2115,4165.557
 ADP/AUTOMATIC DATA PR14/06165,541,090,66166,36164,061.445.530
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT14/063,1900,54020,383,5832,7391.411.662
 AVDR/AVEDRO14/0620,29-0,23-1,1221,0019,48255.314
 ATXI/AVENUE THERAPEUTI14/066,000,091,526,075,8665.629
 AVEO/AVEO PHARMA14/060,70-0,01-1,560,740,701.446.019
 AVNW/AVIAT NETWORKS14/0612,920-0,094-0,7213,39012,76010.564
 CDMO/AVID BIOSERVICES14/063,960-0,050-1,254,0703,890111.306
 AVID/AVID TECHNOLOGY14/067,87-0,20-2,488,147,85222.902
 /AVINGER INC1/026,27-----
 AVGR/AVINGER INC14/060,45-0,01-2,180,460,44641.066
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP14/0633,240,581,7833,2732,051.451.078
 CVGW/AVO GROWERS14/0696,910,220,2397,6396,2084.245
 AWRE/AWARE INC14/063,28-0,06-1,803,353,287.233
 ACLS/AXCELIS TECH INC14/0614,59-0,54-3,5714,9714,59265.513
 AXGN/AXOGEN INC14/0620,250,160,8020,4419,80252.219
 AAXN/AXON ENTERPRISE14/0670,67-0,44-0,6271,4870,601.076.792
 AXGT/AXOVANT SCIENCES14/065,120,275,575,454,80714.192
 AXSM/AXSOME THRPTCS14/0622,83-0,12-0,5223,2322,40585.400
 AXTI/AXT INC14/064,08-0,15-3,554,263,98231.586
 AYTU/AYTU BIOSCIENCE14/061,74-0,02-1,421,851,7042.319
 /AYTU BIOSCIENCE14/084,32-----