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%
 AMRK/A-MARK PRECIOUS M15/0736,190,300,8436,6135,76251.264
 AADI/AADI BIOSCIENCES15/071,49-0,06-3,871,611,46175.568
 AAON/AAON INC15/0791,11001,08001,2091,920090,2200389.722
 ABCL/ABCELLERA BIOLOGI15/073,200,082,563,253,06865.953
 ABEO/ABEONA THERAPEUTI15/075,39-0,12-2,185,705,30475.248
 ABTS/ABITS GROUP INC15/070,510,000,590,530,5011.987
 ABSI/ABSCI ORD15/073,95-0,08-1,994,203,851.551.240
 CERT/AC CERTARA INC15/0715,650,473,1015,7915,24642.163
 DCOM/AC DIME COMMUNITY15/0723,071,235,6323,2922,20389.811
 GRWG/AC GROWGENERATION15/072,47000,14006,012,47002,3050831.699
 ZVRA/AC ZEVRA THERAPEU15/076,230,386,506,255,64535.321
 ACTG/ACACIA RESEARCH C15/075,580,162,955,585,40541.186
 ASO/ACADEMY SPORTS15/0753,06-0,07-0,1353,8352,161.299.740
 ACHC/ACADIA HEALTHCARE15/0765,18-2,01-2,9967,0764,86868.264
 ACAD/ACADIA PHARMACEUT15/0718,030,261,4618,1517,651.880.977
 ACST/ACASTI PHARMA INC15/073,03-0,09-2,883,163,0117.551
 AXDX/ACCELERATE DIAGNO15/071,150,000,001,171,1131.430
 ACCD/ACCOLADE ORD15/073,42-0,04-1,163,523,391.599.000
 ARAY/ACCURAY INC15/071,92-0,05-2,542,001,86341.493
 ACRX/ACELRX PHARMA15/070,920-0,010-1,060,9300,91014.294
 /ACERAGEN INC21/080,380-----
 ACHV/ACHIEVE LIFE SCIE15/074,95000,12002,485,02004,8402124.411
 ACHL/ACHILLES THERAPEU15/070,84-0,02-2,790,860,8327.875
 ACIW/ACI WORLDWIDE INC15/0741,191,042,5941,4140,33492.959
 ACON/ACLARION ORD15/070,29-0,01-2,210,300,29105.377
 ACRS/ACLARIS THERAPEUT15/071,350,032,271,371,30592.551
 ACMR/ACM RESEARCH INC15/0725,521,034,2125,7324,591.409.683
 ABOS/ACUMEN PHARMACEUT15/072,900,072,663,002,80762.351
 ADAG/ADAGENE INC15/072,73-0,03-1,092,912,6510.856
 ADGI/ADAGIO THERAPEUTI15/071,290,108,401,311,18323.577
 AHCO/ADAPTHEALTH CORP15/0710,74000,13001,2311,070010,6900681.714
 ADAP/ADAPTIMMUNE THERA15/071,25-0,04-2,731,371,073.081.318
 ADPT/ADAPTIVE BIOTECH15/074,030,030,754,133,941.599.921
 ADXN/ADDEX THERAPEUTIC15/078,320,020,248,408,021.691
 ADUS/ADDUS HOMECARE15/07120,40-0,50-0,41123,15120,03116.988
 ACET/ADICET BIO ORD15/071,230,021,651,281,18947.251
 ADTX/ADITXT ORD15/071,51-0,10-6,211,621,4538.049
 ADMA/ADMA BIOLOGICS15/0713,390,614,7713,4612,974.109.532
 ADBE/ADOBE15/07565,716,661,19568,23560,231.884.051
 ADTN/ADTRAN INC.12/075,780,285,095,845,50668.674
 ARQ/ADVANCED EMISSION15/076,760,7712,856,846,04357.792
 AEIS/ADVANCED ENERGY I15/07115,011,141,00116,78113,22146.427
 AHI/ADVANCED HEALTH I31/011,50-----
 AMD/ADVANCED MICR15/07179,83-1,78-0,98185,50178,5441.927.521
 ADN/ADVENT TECHNOLOGI15/073,840,071,863,953,709.386
 ADVM/ADVERUM BIOTECHNO15/078,670,769,618,757,95390.883
 /ADVERUM BIOTECHNO21/0314,75-----
 AEHR/AEHR TEST SYSTEMS15/0716,430,684,3216,7415,802.545.272
 AMTX/AEMETIS INC15/073,62-0,04-1,233,713,44492.882
 AVTE/AEROVATE THERAPEU15/071,900,094,971,901,80329.942
 AVAV/AEROVIRONMENT15/07174,170,920,53178,09173,38298.324
 ASLE/AERSALE ORD15/076,6900,0901,366,8406,568490.736
 AEZS/AETERNA ZENTARIS15/076,0000-0,3185-5,046,44006,00004.293
 AEMD/AETHLON MEDICAL O15/070,42-0,00-0,490,430,41782.872
 AFMD/AFFIMED NV15/075,10-0,05-0,975,194,99102.912
 AFRM/AFFIRM HOLDINGS15/0732,102,568,6732,3629,6210.671.642
 AGEN/AGENUS INC15/0715,600,000,0015,8514,77480.744
 AGYS/AGILYSYS ORD15/07107,770,930,87109,43107,14159.505
 AGIO/AGIOS PHARMACEUTI15/0746,9601,0802,3547,32045,240630.441
 AGNC/AGNC INVESTMENT C15/0710,37-0,08-0,7710,5010,3219.414.080
 API/AGORA ADR15/072,440-0,110-4,312,5502,42084.302
 AGRI/AGRIFORCE GROWING15/070,0867-0,0133-13,300,09070,083527.275.907
 /AGRIFY3/070,1790-----
 AGFY/AGRIFY15/070,32-0,01-3,910,350,31582.881
 ALRN/AILERON THERAPEUT15/072,98-0,20-6,293,182,7795.820
 ATSG/AIR TRANSPORT GR15/0715,330,453,0215,8014,77734.136
 ABNB/AIRBNB INC15/07147,220,440,30148,47144,752.460.175
 AKAM/AKAMAI TECH15/0796,261,121,1896,8495,28974.965
 AKAN/AKANDA CORP15/072,27000,02000,892,35002,1700347.906
 SONG/AKAZOO S A1/051,16-----
 AKBA/AKEBIA THERAPEUTI15/071,310,053,971,321,242.935.144
 AKRO/AKERO THERAPEUTIC15/0727,451,776,8927,9425,63849.321
 /AKERS BIOSCIENCES15/023,27-----
 AKTS/AKOUSTIS TECHNOLO15/070,13-0,00-0,680,140,132.821.003
 ALRM/ALARM.COM15/0766,951,221,8667,4365,96319.640
 ALAR/ALARUM TECHNOLOGI15/0727,22-2,83-9,4231,4327,221.317.146
 TCRT/ALAUNOS THERAPEUT15/070,680,034,310,680,6244.654
 ALDX/ALDEYRA THERAPEUT15/073,960,102,593,973,73216.653
 ALEC/ALECTOR INC15/075,730,193,435,905,48520.684
 ALCO/ALICO15/0725,850,210,8226,1925,6021.197
 ALGN/ALIGN INC15/07240,27-2,38-0,98245,70239,25627.918
 ALHC/ALIGNMENT HEALTHC15/078,980,111,249,228,871.093.145
 ALGS/ALIGOS THERAPEUTI15/070,51-0,01-1,920,530,49166.978
 ALIM/ALIMERA SCIENCES15/075,56-0,04-0,715,625,56125.406
 ALKT/ALKAMI15/0731,650,902,9331,7331,10538.208
 ALKS/ALKERMES INC15/0723,37-0,20-0,8523,7423,121.740.906
 ALLK/ALLAKOS ORD15/070,860,000,310,910,85510.030
 ALGT/ALLEGIANT TRAVEL15/0750,550,841,6951,8549,25360.759
 ALGM/ALLEGRO MICROSYST15/0731,72000,29000,9232,070531,21001.011.004
 ARLP/ALLIANCE RESOURCE15/0724,99-0,01-0,0425,1824,91301.021
 LNT/ALLIANT ENERGY CO15/0753,54-0,33-0,6153,5953,12987.025
 AGAE/ALLIED GAMING & E15/071,34-0,06-4,291,431,1674.694
 AMOT/ALLIED MOTION TEC15/0727,210,421,5727,5026,5973.060
 ALLO/ALLOGENE THERAPEU15/072,980,227,973,102,743.640.699
 ALLT/ALLOT COMMUNICATI15/072,700,041,502,912,63338.511
 ALVR/ALLOVIR INC15/070,79-0,01-1,240,810,76211.728
 ALNY/ALNYLAM PHARMACEU15/07256,18-4,33-1,66260,62255,39792.484
 AOSL/ALPHA AND OMEGA S15/0745,693,387,9946,7341,051.089.874
 GOOGL/ALPHABET INC CL A15/07186,531,460,79188,24184,9215.320.427
 GOOG/ALPHABET INC CL C15/07188,191,410,75189,90186,4910.625.318
 ATEC/ALPHATEC HOLDINGS15/0711,420,171,5111,5311,221.372.309
 ALPP/ALPINE 4 HOLDINGS15/070,51000,01102,200,51000,460051.605
 AEI/ALSET ORD15/071,34-0,06-4,291,391,3315.094
 ALTR/ALTAIR ENGINEERIN15/0796,97-3,28-3,2799,9096,55593.581
 CYTO/ALTAMIRA THERAPEU15/071,350,043,051,351,2625.939
 ATHE/ALTERITY THERAPEU12/072,01-0,03-1,582,041,9412.945
 ALT/ALTIMMUNE INC15/077,900,000,008,157,732.015.444
 ASPS/ALTISOURCE PORTFO15/071,37-0,05-3,521,431,3593.011
 ALTO/ALTO INGREDIENTS15/071,600,000,001,641,57258.461
 ALXO/ALX ONCOLOGY HOLD15/078,000,9413,318,046,891.058.302
 AMRN/AMARIN CORPORATIO15/070,75-0,03-3,800,780,73934.667
 AMZN/AMAZON15/07192,72-1,77-0,91196,19190,8338.824.850
 AMBA/AMBARELLA INC15/0764,301,983,1864,4462,50593.996
 AMCX/AMC NET15/0710,100,060,6010,329,87549.640
 DOX/AMDOCS15/0781,050,360,4581,4380,64487.082
 AMED/AMEDISYS INC15/0797,98-0,11-0,1198,2597,82366.870
 CRMT US/AMERICA:S CAR-MAR15/0768,281,091,6269,8967,8926.886
 AAL/AMERICAN AIRLINES15/0710,63-0,05-0,4710,7710,5628.390.417
 ACIC/AMERICAN COASTAL15/0710,980,312,9111,0710,77246.167
 AEP/AMERICAN ELECTRIC15/0790,94-0,02-0,0290,9689,842.632.197
 AOUT/AMERICAN OUTDOOR15/079,15-0,05-0,549,419,0957.540
 APEI/AMERICAN PUBLIC15/0718,490,623,4718,8018,03369.743
 AREB/AMERICAN REBEL HO15/070,670,1529,421,030,66102.900.679
 AREC/AMERICAN RESOURCE15/070,69-0,09-11,550,820,66997.330
 AMSWA/AMERICAN SOFTWARE15/079,590,030,319,689,50381.807
 AMSC/AMERICAN SUPERCON15/0731,191,394,6631,3828,971.347.857
 AMWD/AMERICAN WOODMARK15/0786,380,460,5489,2485,89276.189
 ABCB/AMERIS BANCORP15/0756,151,622,9757,5254,69454.597
 AMSF/AMERISAFE INC15/0746,781,433,1546,8745,70115.826
 AMST/AMESITE INC15/072,69000,05502,092,69002,60003.589
 AMGN/AMGEN15/07330,15-0,68-0,21332,81327,871.608.960
 FOLD/AMICUS THERAPEUTI15/0710,630,222,1110,7010,322.376.319
 AMKR/AMKOR TECH15/0742,930,811,9243,6642,161.558.492
 POWW/AMMO ORD15/071,910,2515,062,051,795.004.266
 AMRX/AMNEAL PHARMACEUT15/077,380,192,647,427,06999.892
 AMPH/AMPHASTAR PHARMAC15/0738,760,060,1639,2638,52315.196
 AMPL/AMPLITUDE CL A15/078,130,060,748,208,03532.403
 ASYS/AMTECH SYSTEMS15/076,58-0,16-2,376,966,3841.684
 AMLX/AMYLYX PHARMACEUT15/072,160,000,002,302,162.351.528
 ADI/ANALOG DEVICES15/07237,72-0,84-0,35239,77236,102.034.638
 ANAB/ANAPTYSBIO INC15/0732,7102,6108,6732,99029,500321.898
 AVXL/ANAVEX LIFE SCIEN15/075,830,448,165,885,391.331.206
 ANDE/ANDERSONS INC/THE15/0748,780,200,4149,6248,15170.673
 WENA/ANEW MEDICAL ORD26/064,560-----
 ANGI/ANGI HOMESERVICES15/072,000,021,012,031,98307.461
 ANGO/ANGIODYNAMICS INC15/075,93-0,07-1,176,145,82680.370
 ANIP/ANI PHARMACEUTICA15/0763,22-0,28-0,4464,3562,47151.889
 ANIK/ANIKA THERAPEUTIC15/0727,550,421,5528,0827,3940.395
 ANIX/ANIXA BIOSCIENCES15/073,220,4516,253,242,85234.481
 ANNX/ANNEXON ORD15/076,170,091,486,255,953.378.794
 ANSS/ANSYS INC15/07327,46-1,90-0,58331,97327,05242.700
 AEHL/ANTELOPE ENTERPRI15/075,170,122,385,594,90159.737
 APA/APA ORD15/0731,461,494,9731,6829,956.383.005
 APLS/APELLIS PHARMACEU15/0740,000,471,1940,4639,041.096.916
 APOG/APOGEE ENTERPRISE15/0762,381,472,4163,2360,86187.280
 APEN/APOLLO ENDOSURGER3/0410,00-----
 APPF/APPFOLIO CL A ORD15/07261,36-2,99-1,13268,66260,80297.019
 APPN/APPIAN CORP15/0734,500,862,5634,9334,17696.121
 AAPL/APPLE INC15/07234,403,861,67237,23233,0958.416.224
 APLD/APPLIED DIGITAL C15/076,760,569,036,766,105.586.070
 APDN/APPLIED DNA SCIEN15/070,43-0,00-1,060,430,42188.171
 AMAT/APPLIED MATERIALS15/07245,552,150,88248,81243,613.668.454
 AAOI/APPLIED OPTOELECT15/0710,200,828,7410,299,452.824.674
 APLT/APPLIED THERAPEUT15/075,940,397,036,035,60694.343
 /APPLIED UV1/061,83-----
 APP/APPLOVIN CORP15/0787,933,073,6288,4684,703.004.010
 APVO/APTEVO THERAPEUTI15/070,31-0,01-2,460,320,281.157.385
 APM/APTORUM GROUP LTD15/074,3100-0,2200-4,864,60394,010151.675
 APTO/APTOSE BIOSCIENCE7/065,83-----
 APTO/APTOSE BIOSCIENCE15/070,7030-0,0070-0,990,72000,671078.711
 AQMS/AQUA METALS INC15/070,380,000,690,390,36574.408
 AQB/AQUABOUNTY TECHNO15/071,77-0,07-3,801,891,7516.982
 AQST/AQUESTIVE THERAP15/072,770,103,752,802,64772.851
 ABUS/ARBUTUS BIOPHARMA15/073,750,164,463,793,541.341.689
 ABIO/ARCA BIOPHARMA15/073,480,133,883,593,40314.261
 RKDA/ARCADIA BIOSCIENC15/073,06-0,17-5,423,233,022.474
 ARCB/ARCBEST CORP15/07118,383,583,12120,34115,00276.996
 ACLX/ARCELLX ORD15/0763,350,921,4763,8562,16388.805
 ACGL/ARCH CAPITAL GROU15/0797,160,660,6898,2896,511.271.346
 ARCT/ARCTURUS THERAPEU15/0723,380,220,9523,7222,88408.855
 ARQT/ARCUTIS BIOTHERAP15/0710,770,151,4111,0110,162.088.221
 ARDX/ARDELYX INC15/075,950,061,026,175,852.567.288
 ARCC/ARES CAPITAL CORP15/0721,03-0,16-0,7621,2421,013.041.211
 ARGX/ARGENX SE15/07461,94-4,48-0,96470,88460,91243.857
 ARM/ARM HOLDINGS PLC15/07177,53-3,65-2,01183,74176,865.407.975
 ARQQ/ARQIT QUANTUM ORD15/070,400,0412,050,410,382.946.364
 ARRY/ARRAY TECHNOLOGIE15/0711,13-0,63-5,3611,4810,726.031.601
 ARWR/ARROWHEAD PHARMAC15/0728,860,752,6729,0827,84768.679
 SPRY/ARS PHARMACEUTICA15/0711,660,312,7311,9011,43696.337
 ARTL/ARTELO BIOSCIENCE15/071,330,042,711,551,294.083.696
 ARTNA/ARTESIAN RESOURCE15/0738,83-0,22-0,5639,6238,8333.348
 ARVN/ARVINAS ORD15/0729,971,103,8130,6728,64830.858
 ASND/ASCENDIS PHARMA15/07137,04-1,04-0,75140,43136,89255.909
 ACNT/ASCENT INDUSTRIES15/0710,01-0,07-0,6910,359,909.382
 ASTI/ASCENT SOLAR TECH15/070,10-0,01-6,030,100,106.026.096
 AIA/ASIA 5015/0770,07-1,33-1,8670,7070,04108.141
 APWC/ASIA PACIFIC WIRE15/071,4100-0,0150-1,051,52501,41007.270
 /ASLAN PHARMACEUTI3/072,38-----
 ASLN/ASLAN PHARMACEUTI15/071,38-1,17-45,881,651,311.127.709
 ASML/ASML HOLDING ADR15/071.063,63-21,63-1,991.098,731.060,371.331.674
 ASPI/ASP ISOTOPES ORD15/073,830,3610,373,913,401.936.808
 AZPN/ASPEN TECHNOLOGY15/07197,002,161,11199,36193,26141.986
 ASMB/ASSEMBLY BIOSCIEN15/0715,370,573,8515,7014,1813.018
 ASRT/ASSERTIO HOLDINGS15/071,54-0,12-7,231,731,531.662.063
 ASTS/AST SPACEMOBILE15/0713,480,473,6113,6812,577.456.081
 ASTE/ASTEC INDUSTRIES15/0731,990,541,7232,6431,31150.364
 ALAB/ASTERA LABS INC15/0757,871,983,5461,0056,302.200.037
 ASTR/ASTRA SPACE CL A15/070,530,011,910,540,51192.480
 AZN/ASTRAZENECA PLC-S15/0778,12-1,12-1,4179,1578,042.445.363
 ATXS/ASTRIA THERAPEUTI15/0711,830,373,2311,9011,41356.623
 ATRO/ASTRONICS ORD15/0721,330,492,3521,5521,00175.969
 ASTC/ASTROTECH ORD15/078,58-0,08-0,928,908,501.818
 ASURD/ASURE SOFTWARE IN15/079,070,161,809,308,84177.757
 AACG/ATA CREATIVITY15/070,76-0,07-8,060,830,6776.970
 ATAI/ATAI LIFE SCIENCE15/071,610,074,551,621,53847.134
 ATRA/ATARA BIOTHERAPEU15/0711,160,696,5911,6010,5044.055
 /ATARA BIOTHERAPEU20/068,90-----
 AVIR/ATEA PHARMACEUTIC15/073,540,113,213,543,43256.519
 ATER/ATERIAN ORD15/072,800,041,452,862,7043.881
 /ATERIAN ORD22/033,33-----
 ATHA/ATHIRA PHARMA ORD15/073,360,041,203,603,30169.734
 BATRK.O/ATLANTA BRAVES HO15/0742,390,641,5342,6741,73382.507
 AY/ATLANTICA SUSTAIN15/0722,02-0,03-0,1422,0521,97415.848
 ATLC/ATLANTICUS HOLDIN15/0733,650,150,4534,3833,1517.441
 ATLX/ATLAS LITHIUM COR15/0711,93-0,74-5,8412,9511,8158.981
 TEAM/ATLASSIAN CL A OR15/07179,95-1,50-0,83182,16178,941.040.696
 ATOM/ATOMERA INC15/074,12-0,04-0,964,134,00196.527
 ATOS/ATOSSA THERAP15/071,400,096,871,421,271.728.277
 ATRC/ATRICURE15/0723,780,592,5424,2722,82696.123
 ATRI/ATRION CORPORATIO15/07456,060,460,10456,90455,6022.429
 ATYR/ATYR PHARMA15/071,760,031,441,771,69337.551
 AUDC/AUDIOCODES15/0711,160,080,7211,2811,09572.268
 AEYE/AUDIOEYE ORD15/0722,912,1010,0922,9321,06245.905
 AUGX/AUGMEDIX ORD15/070,91-0,01-0,950,930,90364.800
 AURA/AURA BIOSCIENCES15/078,990,435,029,158,30139.303
 AUPH/AURINIA PHARMACEU15/075,670,061,075,675,541.594.212
 ACB/AURORA CANNABIS A15/076,090,081,336,345,701.991.241
 /AURORA CANNABIS A21/023,40-----
 AUR/AURORA INNOVATION15/074,610,9124,594,693,8727.133.018
 JG/AURORA MOBILE LTD15/072,570,000,002,572,57491
 ARBE/AUTOBOT HOLDCO IN15/072,21-0,15-6,362,392,21159.134
 ADSK/AUTODESK15/07253,17-0,28-0,11255,47252,11836.695
 AUTL/AUTOLUS THERAPEUT15/074,450,204,714,544,262.012.226
 ADP/AUTOMATIC DATA PR15/07242,644,621,94242,76238,191.077.938
 AVDL/AVADEL PHARMACEUT15/0716,56-0,04-0,2417,1616,49887.172
 AVTX/AVALO THERAPEUTIC15/0712,650,494,0312,7511,7414.304
 ALBT/AVALON GLOBOCARE15/070,4681-0,0149-3,080,50000,450528.567
 AVAH/AVEANNA HEALTHCAR15/073,520,3310,343,663,30437.956
 /AVENUE THERAPEUTI26/046,20-----
 ATXI/AVENUE THERAPEUTI15/073,490,010,293,593,3535.578
 AVPT/AVEPOINT INC15/0710,490,151,4510,6010,222.101.744
 AVNW/AVIAT NETWORKS15/0729,2200,4401,5329,26028,53078.085
 CDMO/AVID BIOSERVICES15/078,320,000,008,698,291.204.396
 RNA/AVIDITY BIOSCIENC15/0745,620,821,8345,8644,012.384.054
 AVDX/AVIDXCHANGE HOLDI15/0712,420,110,8912,4912,241.601.076
 AVGR/AVINGER INC15/071,770,095,231,801,6739.923
 CAR/AVIS BUDGET GROUP15/07108,130,700,65111,59106,02529.689
 RCEL/AVITA MEDICAL15/079,860,505,349,929,20174.212
 AVT/AVNET INC15/0752,89-0,02-0,0453,4552,74508.509
 CVGW/AVO GROWERS15/0722,04-0,28-1,2522,7521,92194.966
 /AVROBIO20/061,40-----
 AWRE/AWARE INC15/071,900,010,531,981,8694.111
 ACLS/AXCELIS TECH INC15/07147,87-0,87-0,58152,65146,41489.034
 AXGN/AXOGEN INC15/078,660,404,848,848,17290.810
 AXON/AXON ENTERPRISE15/07308,6415,985,46308,90293,02641.067
 AXNX/AXONICS MODULATIO15/0767,850,050,0768,0067,81192.963
 AXSM/AXSOME THRPTCS15/0782,80-0,03-0,0483,7682,02651.039
 AXTI/AXT INC15/073,74-0,01-0,273,883,71398.320
 AYRO/AYRO ORD15/070,900,000,130,900,8597.138
 AYTU/AYTU BIOPHARMA15/072,820,031,082,852,7820.274
 AZTA/AZENTA ORD15/0753,39-0,28-0,5254,9553,15431.285