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 M24/0413,950,201,4514,0413,6013.691
 AAON/AAON INC24/0435,25-1,00-2,7636,4034,80197.376
 ABAX/ABAXIS INC24/0472,44-0,07-0,1073,5671,22145.991
 ABEO/ABEONA THERAPEUTI24/0418,45-1,55-7,7520,8918,111.387.938
 ABIL/ABILITY INC24/042,6300-0,2300-8,043,47872,5300257.452
 /ABILITY INC27/033,9000-----
 ABMD/ABIOMED INC24/04290,93-11,72-3,87305,49285,02607.148
 AXAS/ABRAXAS PETROLEUM24/042,84-0,05-1,732,952,801.334.468
 AVGO/AC BROADCOM PTE L24/04228,39-5,06-2,17236,12226,694.275.763
 ACIA/ACACIA COMMUNICAT24/0429,361,826,6129,7727,701.552.642
 ACTG/ACACIA RESEARCH C24/043,60-0,05-1,373,703,50287.509
 ACHC/ACADIA HEALTHCARE24/0437,68-0,08-0,2138,4137,38927.156
 ACAD/ACADIA PHARMACEUT24/0419,47-0,45-2,2620,0419,321.751.490
 ACST/ACASTI PHARMA24/040,770,000,000,000,000
 AXDX/ACCELERATE DIAGNO24/0424,45-0,20-0,8125,1524,15132.407
 XLRN/ACCELERON PHARMA24/0435,42-0,52-1,4536,3935,10237.970
 ANCX/ACCESS NATIONAL C24/0429,670,030,1029,9129,5353.213
 ARAY/ACCURAY INC24/045,050,000,005,104,95270.561
 ACRX/ACELRX PHARMA24/042,350,052,172,352,30134.964
 ACER/ACER THERAPEUTICS24/0418,99-0,22-1,1519,9418,8520.934
 AKAO/ACHAOGEN INC24/0413,120,050,3813,4912,801.008.616
 ACHV/ACHIEVE LIFE SCIE24/041,330-0,020-1,481,3501,3305.911
 ACHN/ACHILLION PHARMAC24/043,58-0,05-1,383,653,54631.341
 ACIW/ACI WORLDWIDE INC24/0424,23-0,19-0,7824,7923,93289.043
 ACRS/ACLARIS THERAPEUT24/0417,770,080,4517,9617,36215.009
 ACMR/ACM RESEARCH INC24/0410,51-0,89-7,8111,3510,2369.028
 ACOR/ACORDA THERAPEUTI24/0423,10-0,25-1,0723,4022,85206.415
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA24/0465,34-0,89-1,3467,2464,714.800.113
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP24/0425,37-0,18-0,7026,0025,09390.768
 ADMS/ADAMAS PHARMA24/0428,200,070,2528,7627,87942.107
 ADMP/ADAMIS PHARMACEUT24/043,55-0,20-5,333,853,50497.362
 ADAP/ADAPTIMMUNE THERA24/0412,22-0,07-0,5712,5912,12249.843
 ADUS/ADDUS HOMECARE24/0453,05-0,50-0,9355,2452,9064.285
 IOTS/ADESTO TECH CORP24/048,45-0,25-2,878,708,10161.889
 ADBE/ADOBE24/04217,89-7,41-3,29228,30215,783.441.139
 ADTN/ADTRAN INC.24/0414,700,251,7314,7514,40502.044
 ADRO/ADURO BIOTECH INC24/046,85-0,10-1,447,056,75278.628
 AAAP/ADVANCED ACCELERA9/0281,63-----
 AEIS/ADVANCED ENERGY I24/0459,89-1,83-2,9762,6459,46611.438
 AMD/ADVANCED MICR24/0410,090,050,5010,359,9544.787.924
 AEY/ADVANTAGE TECHNOL24/041,26-0,01-0,791,281,253.411
 ADXS/ADVAXIS INC24/041,640,021,231,661,59325.747
 ADVM/ADVERUM BIOTECHNO24/045,85-0,15-2,506,155,70480.774
 /ADVISORY BOARD CO17/1153,82-----
 AEGN/AEGION CORP24/0424,020,020,0824,5924,0060.224
 AGLE/AEGLEA BIO THERAP24/048,280,384,818,737,901.371.556
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI24/0453,95-0,80-1,4655,6053,75169.547
 AVAV/AEROVIRONMENT24/0454,71-1,50-2,6756,9853,75238.940
 AEZS/AETERNA ZENTARIS24/041,550,000,000,000,000
 AEMD/AETHLON MEDICAL24/041,3000,0201,561,3291,28044.643
 GNMX/AEVI GENOMIC MEDI24/041,52-0,01-0,651,571,5152.627
 AFMD/AFFIMED NV24/042,00-0,02-1,232,082,00371.931
 AGEN/AGENUS INC24/043,600,020,563,693,501.107.185
 AGRX/AGILE THERAPEUTIC24/042,890,186,643,002,68204.011
 AGYS/AGILYSYS ORD24/0412,310,030,2412,4012,1217.746
 AGIO/AGIOS PHARMACEUTI24/0484,050-1,610-1,8886,73082,760244.953
 AGNC/AGNC INVESTMENT C24/0418,860,070,3718,9618,753.531.553
 AGFS/AGROFRESH SOLUTIO24/047,270,050,697,317,15112.873
 AIMT/AIMMUNE THERAPEUT24/0431,68-0,27-0,8532,0531,35342.714
 AIRM/AIR METHODS CORP20/0442,95-----
 ATSG/AIR TRANSPORT GR24/0420,72-0,34-1,6121,2920,51486.432
 AMCN/AIRMEDIA GROUP24/040,68-0,04-5,010,720,67307.024
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH24/0470,97-0,70-0,9872,2470,311.153.956
 AKTX/AKARI THERAP ADR24/041,90-0,06-3,061,961,8636.607
 AKCA/AKCEA THERAPEUTIC24/0426,80-0,91-3,2827,9525,82470.619
 AKBA/AKEBIA THERAPEUTI24/049,360,121,309,459,10598.136
 AKER/AKERS BIOSCIENCES24/040,5114-0,0251-4,680,52900,50203.846.531
 AKRX/AKORN INC24/0413,240,191,4613,9712,936.070.197
 ALRM/ALARM.COM24/0441,11-0,66-1,5842,4540,71340.244
 ALSK/ALASKA COMM SYSTE24/041,480,010,681,511,42118.101
 ALBO/ALBIREO PHARMA24/0431,45-1,53-4,6433,0030,5137.481
 ALDR/ALDER BIOPHARMACE24/0413,05-0,60-4,4013,8813,00960.951
 ALDX/ALDEYRA THERAPEUT24/047,00-0,15-2,107,356,85111.362
 ALXN/ALEXION24/04106,51-1,32-1,22109,41106,151.652.134
 ALGN/ALIGN INC24/04239,66-7,54-3,05251,47235,821.253.953
 ALIM/ALIMERA SCIENCES24/041,09-0,03-2,681,111,06193.670
 ALKS/ALKERMES INC24/0444,37-0,81-1,7945,9244,08886.418
 ALGT/ALLEGIANT TRAVEL24/04143,600,250,17145,10141,05229.748
 AHGP/ALLIANCE HOLDINGS24/0422,81-0,16-0,7023,1122,56120.631
 ARLP/ALLIANCE RESOURCE24/0416,00-0,20-1,2316,2515,82326.537
 /ALLIED HEALTHCARE13/012,15-----
 /ALLIQUA BIOMEDICA15/112,36-----
 ALQA/ALLIQUA BIOMEDICA24/042,19-0,02-0,802,292,165.930
 ALLT/ALLOT COMMUNICATI24/045,150,040,785,195,1028.605
 MDRX/ALLSCRIPT 024/0412,20-0,03-0,2512,4512,121.723.054
 AFAM/ALMOST FAMILILY29/0356,00-----
 ALNY/ALNYLAM PHARMACEU24/0494,73-1,13-1,1897,1594,48943.752
 GOOGL/ALPHABET INC CL A24/041.022,64-51,17-4,771.064,491.012,866.374.767
 GOOG/ALPHABET INC CL C24/041.019,98-47,47-4,451.057,001.010,594.732.203
 ALPN/ALPINE IMMUNE SCI24/047,62-0,19-2,437,847,588.410
 AABA/ALTABA INC24/0469,26-0,63-0,9070,7568,463.178.631
 ALTR/ALTAIR ENGINEERIN24/0428,97-0,55-1,8630,0428,56244.521
 ALT/ALTIMMUNE INC24/040,7200,0202,860,7600,668350.241
 ASPS/ALTISOURCE PORTFO24/0425,62-0,38-1,4626,1324,8687.506
 AIMC/ALTRA HOLDINGS24/0444,05-0,55-1,2345,4243,30147.422
 AMAG/AMAG PHARMACEUTIC24/0419,35-0,35-1,7819,8019,00550.720
 AMRN/AMARIN CORPORATIO24/042,79-0,03-1,062,862,763.849.200
 AMZN/AMAZON24/041.460,09-57,77-3,811.539,501.448,457.459.243
 AMBC/AMBAC FINANCIAL G24/0417,770,221,2517,8217,54594.693
 AMBA/AMBARELLA INC24/0446,51-0,98-2,0648,7545,86954.592
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET24/0452,920,110,2154,2052,311.053.175
 DOX/AMDOCSof24/0466,82-0,32-0,4867,7266,59427.379
 /AMEDICA CORP13/113,37-----
 AMDA/AMEDICA CORP24/041,38-0,04-2,821,451,3530.982
 AMED/AMEDISYS INC24/0466,44-0,86-1,2868,5066,12217.556
 UHAL/AMERCO24/04341,47-2,41-0,70345,56338,0029.585
 CRMT US/AMERICA:S CAR-MAR24/0453,100,701,3453,1052,057.711
 AAL/AMERICAN AIRLINES24/0445,69-0,99-2,1247,1745,113.944.041
 AETI/AMERICAN ELECTR T24/040,73-0,02-2,650,750,717.058
 AOBC/AMERICAN OUTDOOR24/0411,30-0,08-0,7011,5111,19668.149
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC24/0441,050,000,0041,7040,8591.244
 ARII/AMERICAN RAILCAR24/0437,19-0,58-1,5438,2136,4538.795
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE24/0413,020,090,7013,1112,9433.673
 AMSC/AMERICAN SUPERCON24/046,08-0,17-2,726,335,88178.306
 AMWD/AMERICAN WOODMARK24/0484,65-2,40-2,7687,7583,75277.974
 ABCB/AMERIS BANCORP24/0452,450,350,6752,9051,85169.137
 AMSF/AMERISAFE INC24/0456,550,350,6256,6055,7046.400
 AMGN/AMGEN24/04171,94-2,72-1,56175,76170,534.321.234
 FOLD/AMICUS THERAPEUTI24/0413,79-0,21-1,5014,1413,621.824.580
 AMKR/AMKOR TECH24/049,14-0,41-4,299,819,131.510.608
 AMPH/AMPHASTAR PHARMAC24/0419,25-0,08-0,4119,6019,0768.940
 ASYS/AMTECH SYSTEMS24/047,05-0,41-5,507,537,02126.220
 AFSI/AMTRUST FINANCIAL24/0412,52-0,11-0,8712,7312,451.221.043
 /AMYRIS INC7/063,35-----
 AMRS/AMYRIS INC24/046,600,071,076,616,43300.559
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES24/0487,65-0,35-0,4089,4787,323.003.987
 ALOG/ANALOGIC CORP24/0483,250,000,0083,4083,25411.559
 ANAB/ANAPTYSBIO INC24/0487,020-6,130-6,5895,64086,840241.276
 AVXL/ANAVEX LIFE SCIEN24/042,490,052,052,522,37349.391
 ANDE/ANDERSONS INC/THE24/0432,50-0,20-0,6133,2032,3084.076
 ANGO/ANGIODYNAMICS INC24/0419,76-0,14-0,7020,0519,6487.943
 ANIP/ANI PHARMACEUTICA24/0458,04-0,68-1,1659,7257,3156.813
 ANIK/ANIKA THERAPEUTIC24/0444,80-0,01-0,0245,3544,3981.103
 ANSS/ANSYS INC24/04160,95-1,63-1,00166,18159,70329.974
 ATRS/ANTARES PHARMA IN24/042,27-0,03-1,302,322,24714.170
 ANTH/ANTHERA PHARMA24/040,32-0,00-0,960,320,31742.920
 /ANTHERA PHARMA31/051,61-----
 APLS/APELLIS PHARMACEU24/0422,27-1,15-4,9123,6721,91263.741
 APOG/APOGEE ENTERPRISE24/0441,56-1,08-2,5342,6441,23215.647
 APEN/APOLLO ENDOSURGER24/045,79-0,04-0,765,845,7416.072
 AINV/APOLLO INVESTME C24/045,34-0,05-0,935,395,33526.300
 APPF/APPFOLIO CL A ORD24/0447,40-0,50-1,0448,2246,8553.466
 APPN/APPIAN CORP24/0426,380,090,3427,0026,11339.517
 AAPL/APPLE COMPUTER24/04162,94-2,30-1,39166,33161,2233.547.646
 APDN/APPLIED DNA SCIEN24/041,490,032,061,521,4452.670
 AGTC/APPLIED GENETIC24/044,85-0,25-4,905,154,8587.351
 AMAT/APPLIED MATERIALS24/0448,72-1,46-2,9151,0548,1816.184.486
 AAOI/APPLIED OPTOELECT24/0432,900,441,3634,1031,791.555.698
 AREX/APPROACH RESOURCE24/042,73-0,02-0,732,842,71850.359
 APRI/APRICUS BIOSCIENC24/040,26-0,01-3,700,280,26300.666
 APVO/APTEVO THERAPEUTI24/044,200,010,244,314,0880.681
 APTO/APTOSE BIOSCIENCE24/043,180,000,000,000,000
 AQMS/AQUA METALS INC24/042,520,062,442,612,40617.592
 AQB/AQUABOUNTY TECHNO24/043,1000,0100,323,1883,06017.965
 AQXP/AQUINOX PHARMACEU24/0412,580,161,2912,8712,2433.739
 ARDM/ARADIGM CORP24/041,41-0,12-7,841,541,3272.632
 ARLZ/ARALEZ PHARMA24/041,370,000,000,000,000
 PETX/ARATANA THERAPEUT24/045,190,132,575,245,08480.146
 ABUS/ARBUTUS BIOPHARMA24/045,500,000,000,000,000
 ABIO/ARCA BIOPHARMA24/040,52-0,05-8,600,570,52218.860
 RKDA/ARCADIA BIOSCIENC24/0416,00-3,85-19,4018,4015,80426.529
 ARCB/ARCBEST CORP24/0432,85-1,25-3,6734,4532,55175.771
 ACGL/ARCH CAPITAL GROU24/0480,86-0,26-0,3281,8280,51550.802
 APLP/ARCHROCK PARTNERS24/0414,790,040,2715,1714,59441.118
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARCT/ARCTURUS LTD24/045,200,091,765,385,1228.405
 ARDX/ARDELYX INC24/044,7000,0501,084,8254,450412.570
 ARNA/ARENA PHARMA INC24/0440,010,872,2240,2538,90587.531
 /ARENA PHARMACEUTI25/0925,75-----
 ARCC/ARES CAPITAL CORP24/0415,94-0,01-0,0616,0115,901.446.124
 ARGX/ARGENX SE24/0486,70-1,04-1,1987,8886,38262.213
 ARGS/ARGOS THERAPEUTIC24/040,27-0,01-4,990,280,25758.590
 /ARGOS THERAPEUTIC22/012,1800-----
 ARKR/ARK RESTAURANT24/0423,85-0,65-2,6524,8223,7415.359
 ARMO/ARMO BIOSCIENCES24/0426,570,562,1526,8425,45127.405
 ARTX/AROTECH CORP24/043,350,000,003,403,3047.202
 ARQL/ARQULE INC.24/042,700,000,002,882,69855.704
 ARRY/ARRAY BIOPHARMA I24/0413,81-0,36-2,5414,4113,691.983.654
 ARRS/ARRIS INTERNATION24/0427,40-0,13-0,4727,9027,05968.064
 ARWR/ARROWHEAD PHARMAC24/046,52-0,33-4,826,896,471.006.879
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO24/042,190,010,462,242,18894.391
 ASND/ASCENDIS PHARMA24/0461,930,751,2363,5261,0145.439
 ASCMA/ASCENT MEDIA CORP24/043,620,185,233,733,4735.310
 AIA/ASIA 5024/0466,45-0,31-0,4667,3166,11105.856
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR24/04194,052,731,43197,07191,671.144.676
 AZPN/ASPEN TECHNOLOGY24/0485,11-1,21-1,4087,7984,18508.289
 ASMB/ASSEMBLY BIOSCIEN24/0443,61-0,22-0,5045,0042,9790.583
 ASFI/ASTA FUNDING INC24/043,50-0,05-1,413,803,503.083
 ASTE/ASTEC INDUSTRIES24/0455,13-2,17-3,7959,4353,86232.592
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN24/0415,150,080,5315,3414,93114.977
 ATRA/ATARA BIOTHERAPEU24/0439,80-0,35-0,8740,9539,10625.643
 ATTO/ATENTO SA24/047,750,101,317,957,7060.419
 ATHN/ATHENAHEALTH INC24/04144,070,820,57147,78142,50458.926
 ATHX/ATHERSYS INC24/042,06-0,03-1,442,152,00732.425
 ATNI/ATLANTIC TELE-NET24/0466,230,160,2466,8665,4136.170
 AY/ATLANTICA YIELD24/0420,26-0,08-0,4220,5220,23321.961
 ATLC/ATLANTICUS HOLDIN24/042,150,041,902,272,103.306
 TEAM/ATLASSIAN CORP24/0457,21-1,77-3,0059,4956,703.833.502
 ATOM/ATOMERA INC24/044,49-0,34-7,045,144,4460.914
 ATOS/ATOSSA GENETICS24/043,800,8127,094,823,243.407.352
 /ATOSSA GENETICS23/042,99-0,53-15,063,672,85478.651
 ATRC/ATRICURE24/0420,44-0,13-0,6320,6820,1756.626
 ATRI/ATRION CORPORATIO24/04628,00-6,50-1,02645,42616,906.281
 LIFE/ATYR PHARMA INC24/042,400,052,132,402,3516.084
 BOLD/AUDENTES THRPTCS24/0437,17-0,71-1,8738,5636,98200.451
 AUDC/AUDIOCODES24/047,140,405,937,296,82136.509
 AUPH/AURINIA PHARMACEU24/045,420,000,000,000,000
 EARS/AURIS MEDICAL HLD24/041,370,000,000,000,000
 /AURIS MEDICAL HLD15/031,54-----
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO6/107,02-----
 ADSK/AUTODESK24/04123,68-5,50-4,26131,28122,052.493.683
 ADP/AUTOMATIC DATA PR24/04116,32-0,78-0,67118,70115,441.411.192
 AVHI/AV HOMES INC24/0418,750,000,0019,2518,6563.269
 AVDL/AVADEL PHARMACEUT24/047,1500,1402,007,1806,980283.490
 ATXI/AVENUE THERAPEUTI24/043,89-0,26-6,344,053,8429.071
 AVEO/AVEO PHARMA24/042,580,031,182,602,501.144.286
 AVXS/AVEXIS INCof24/04210,600,680,32212,41209,49591.949
 AVNW/AVIAT NETWORKS24/0417,600-0,110-0,6217,70017,3106.496
 CDMO/AVID BIOSERVICES24/043,8100,43012,724,0003,4001.583.021
 AVID/AVID TECHNOLOGY24/044,50-0,15-3,234,704,49193.933
 /AVINGER INC1/026,27-----
 AVGR/AVINGER INC24/041,18-0,03-2,481,341,16794.706
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP24/0447,600,050,1149,0047,122.701.074
 CVGW/AVO GROWERS24/0495,350,550,5895,5594,5071.291
 AWRE/AWARE INC24/044,05-0,10-2,414,144,057.581
 ACLS/AXCELIS TECH INC24/0422,40-0,10-0,4423,0022,10188.460
 AXGN/AXOGEN INC24/0438,700,000,0039,1538,30197.463
 AAXN/AXON ENTERPRISE24/0442,800,060,1443,7341,70656.980
 AXON/AXOVANT SCIENCES24/041,080,032,861,111,02426.255
 AXSM/AXSOME THRPTCS24/042,650,000,002,902,65221.110
 AXTI/AXT INC24/046,25-0,10-1,576,526,15325.436
 AYTU/AYTU BIOSCIENCE24/040,580,011,830,630,563.912.571