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 M20/0312,300,151,2612,5012,094.403
 AAON/AAON INC20/0342,82-0,05-0,1243,6942,41163.107
 ABEO/ABEONA THERAPEUTI20/037,86-0,08-1,018,137,67356.525
 ABIL/ABILITY INC20/031,9100-0,0050-0,261,97001,880066.507
 ABMD/ABIOMED INC20/03339,660,300,09344,69337,90409.588
 AXAS/ABRAXAS PETROLEUM20/031,430,085,931,451,351.241.016
 AVGO/AC BROADCOM PTE L20/03291,03-8,28-2,77299,00290,294.100.669
 ACIA/ACACIA COMMUNICAT20/0355,650,020,0456,3354,83689.089
 ACTG/ACACIA RESEARCH C20/033,150,041,293,183,09217.182
 ACHC/ACADIA HEALTHCARE20/0330,27-0,67-2,1731,1730,10713.290
 ACAD/ACADIA PHARMACEUT20/0326,22-0,70-2,6027,0925,95857.264
 ACST/ACASTI PHARMA20/031,070,000,000,000,000
 AXDX/ACCELERATE DIAGNO20/0319,970,090,4520,2519,75129.590
 XLRN/ACCELERON PHARMA20/0345,23-1,04-2,2546,6744,59253.711
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC20/034,850,040,834,904,72396.673
 ACRX/ACELRX PHARMA20/033,35-0,06-1,763,563,302.520.604
 ACER/ACER THERAPEUTICS20/0323,750,251,0624,0023,2494.940
 ACET/ACETO CORP20/030,1775-0,0025-1,390,18500,17102.251.989
 AKAO/ACHAOGEN INC20/030,540,024,710,550,521.087.686
 ACHV/ACHIEVE LIFE SCIE20/033,170,051,603,273,03450.492
 ACHN/ACHILLION PHARMAC20/032,99-0,14-4,473,302,982.316.889
 ACIW/ACI WORLDWIDE INC20/0332,90-0,28-0,8433,4832,64639.792
 ACRS/ACLARIS THERAPEUT20/036,43-0,48-6,956,946,36593.863
 ACMR/ACM RESEARCH INC20/0315,93-0,02-0,1316,3914,50307.635
 ACOR/ACORDA THERAPEUTI20/0313,69-0,66-4,6014,4113,51538.849
 ATVI/ACTIVISION BLIZZA20/0346,16-0,26-0,5647,0946,1314.193.296
 ADMS/ADAMAS PHARMA20/038,010,020,258,257,90397.569
 ADMP/ADAMIS PHARMACEUT20/032,320,010,432,372,25576.979
 ADAP/ADAPTIMMUNE THERA20/033,890,051,303,913,76288.504
 ADUS/ADDUS HOMECARE20/0365,63-0,63-0,9566,8564,7870.139
 IOTS/ADESTO TECH CORP20/036,07-0,27-4,266,405,94158.674
 ADMA/ADMA BIOLOGICS20/033,90-0,07-1,764,133,87383.267
 ADBE/ADOBE20/03259,74-0,68-0,26262,30256,173.364.993
 ADOM/ADOMANI INC20/030,390,024,880,420,361.496.617
 ADTN/ADTRAN INC.20/0314,42-0,12-0,8314,5914,36191.512
 ADRO/ADURO BIOTECH INC20/033,910,010,264,043,89437.177
 ADES/ADVANCED EMISSION20/0311,150,060,5411,4311,00101.065
 AEIS/ADVANCED ENERGY I20/0348,970,030,0649,7248,37329.874
 AMD/ADVANCED MICR20/0325,70-0,30-1,1526,8825,31150.611.854
 AEY/ADVANTAGE TECHNOL20/031,370,000,001,391,3465.914
 ADXS/ADVAXIS INC20/030,480,024,780,490,471.459.761
 ADVM/ADVERUM BIOTECHNO20/035,840,142,465,905,54748.055
 AEGN/AEGION CORP20/0317,01-0,21-1,2217,3416,84158.352
 AGLE/AEGLEA BIO THERAP20/038,09-0,16-1,948,278,00172.659
 AEHR/AEHR TEST SYSTEMS20/031,38-0,02-1,431,441,3636.468
 AERI/AERIE PHARMACEUTI20/0345,860,220,4845,9744,49369.407
 AVAV/AEROVIRONMENT20/0369,54-1,38-1,9570,8568,77330.056
 ARPO/AERPIO PHARMACEUT20/031,05-0,07-6,251,151,002.872.398
 AEZS/AETERNA ZENTARIS20/034,210,000,000,000,000
 AEMD/AETHLON MEDICAL20/031,000-0,010-0,991,0300,980111.709
 GNMX/AEVI GENOMIC MEDI20/030,22-0,01-2,770,220,211.003.373
 AFMD/AFFIMED NV20/034,340,153,584,684,021.994.580
 AGEN/AGENUS INC20/032,90-0,09-3,013,012,851.713.757
 AGRX/AGILE THERAPEUTIC20/031,58-0,01-0,631,651,55388.483
 AGYS/AGILYSYS ORD20/0320,600,241,1820,8920,1367.728
 AGIO/AGIOS PHARMACEUTI20/0364,260-0,910-1,4066,34064,005398.109
 AGNC/AGNC INVESTMENT C20/0317,99-0,01-0,0618,0917,954.149.577
 AGFS/AGROFRESH SOLUTIO20/033,610,123,443,713,45122.280
 ALRN/AILERON THERAPEUT20/032,09-0,11-5,002,312,01343.102
 AIMT/AIMMUNE THERAPEUT20/0321,15-0,52-2,4021,8221,08443.396
 ATSG/AIR TRANSPORT GR20/0320,870,663,2721,3920,281.133.136
 AMCN/AIRMEDIA GROUP20/030,45-0,01-1,520,470,44112.639
 AKAM/AKAMAI TECH20/0372,52-0,07-0,1073,0372,171.383.502
 AKTX/AKARI THERAP ADR20/034,10-0,40-8,894,503,90872.857
 AKCA/AKCEA THERAPEUTIC20/0328,93-0,52-1,7729,7228,56172.478
 AKBA/AKEBIA THERAPEUTI20/038,620,526,428,858,061.886.094
 /AKERS BIOSCIENCES9/112,3700-----
 AKER/AKERS BIOSCIENCES20/031,0850-0,0200-1,811,14001,0500226.304
 AKRX/AKORN INC20/033,50-0,09-2,513,623,481.479.890
 AKTS/AKOUSTIS TECHNOLO20/036,730,050,756,796,53247.525
 ALRM/ALARM.COM20/0362,140,621,0162,9361,31225.193
 ALSK/ALASKA COMM SYSTE20/031,870,031,631,881,8445.789
 ALBO/ALBIREO PHARMA20/0330,580,130,4331,1930,0725.364
 ALDR/ALDER BIOPHARMACE20/0313,46-0,32-2,3213,7913,19643.500
 ALDX/ALDEYRA THERAPEUT20/038,17-0,16-1,928,368,02143.906
 ALEC/ALECTOR INC20/0318,90-0,36-1,8719,3418,25465.297
 ALXN/ALEXION20/03131,66-1,28-0,96133,56130,851.684.871
 ALGN/ALIGN INC20/03265,686,392,46266,06258,011.240.995
 ALIM/ALIMERA SCIENCES20/031,130,010,891,141,0954.192
 ALKS/ALKERMES INC20/0334,55-0,46-1,3135,3134,44613.167
 ALGT/ALLEGIANT TRAVEL20/03125,65-0,60-0,48127,31123,66132.035
 ALNA/ALLENA PHARMACEUT20/037,22-0,38-5,007,777,1235.222
 ARLP/ALLIANCE RESOURCE20/0320,55-0,02-0,1020,6520,40315.689
 ALQA/ALLIQUA BIOMEDICA20/032,740,062,052,802,63168.186
 ALLT/ALLOT COMMUNICATI20/037,820,010,137,927,7936.337
 MDRX/ALLSCRIPT 020/0310,38-0,08-0,7610,5710,261.121.567
 ALNY/ALNYLAM PHARMACEU20/0388,680,050,0690,0086,69506.304
 GOOGL/ALPHABET INC CL A20/031.226,4323,971,991.229,991.199,592.000.366
 GOOG/ALPHABET INC CL C20/031.223,9725,122,101.227,141.196,172.085.800
 ATEC/ALPHATEC HOLDINGS20/032,780,041,462,782,65143.600
 ALPN/ALPINE IMMUNE SCI20/037,010,172,497,177,012.770
 AMR/ALTA MESA20/030,300,013,470,310,291.145.101
 AABA/ALTABA INC20/0373,76-0,19-0,2674,0072,886.964.473
 ALTR/ALTAIR ENGINEERIN20/0337,37-0,33-0,8837,9136,82121.415
 ALT/ALTIMMUNE INC20/033,03-0,29-8,733,322,982.753.581
 ASPS/ALTISOURCE PORTFO20/0326,00-0,32-1,2226,5325,7832.623
 AIMC/ALTRA HOLDINGS20/0331,85-0,67-2,0632,4031,56420.268
 AMAG/AMAG PHARMACEUTIC20/0312,470,010,0812,5312,00736.199
 AMRN/AMARIN CORPORATIO20/0319,010,150,8019,1518,317.123.095
 AMZN/AMAZON20/031.797,2735,422,011.799,501.767,036.039.481
 AMBC/AMBAC FINANCIAL G20/0319,53-0,23-1,1619,7919,48320.160
 AMBA/AMBARELLA INC20/0343,05-0,61-1,4043,7543,01311.040
 /AMC NET20/0356,73-1,06-1,8358,2056,021.039.007
 DOX/AMDOCS20/0354,50-0,17-0,3154,7453,95973.508
 AMED/AMEDISYS INC20/03123,77-2,75-2,17127,33123,18285.806
 UHAL/AMERCO20/03368,62-8,38-2,22375,54368,6245.544
 AMRH/AMERI HOLDINGS20/030,4600-0,0070-1,500,48000,43775.343.010
 CRMT US/AMERICA:S CAR-MAR20/0385,510,650,7786,1684,2833.123
 AAL/AMERICAN AIRLINES20/0330,96-0,63-1,9931,5530,776.220.601
 AETI/AMERICAN ELECTR T20/030,820,033,480,870,76102.491
 AOBC/AMERICAN OUTDOOR20/039,51-0,17-1,769,819,40518.299
 APEI/AMERICAN PUBLIC20/0331,29-0,36-1,1431,7930,8961.618
 AMSWA/AMERICAN SOFTWARE20/0311,58-0,08-0,6911,7511,5476.626
 AMSC/AMERICAN SUPERCON20/0313,41-0,37-2,6913,7113,04305.837
 AMWD/AMERICAN WOODMARK20/0377,84-1,69-2,1279,9577,05155.983
 ABCB/AMERIS BANCORP20/0335,37-1,67-4,5137,2035,31496.542
 AMSF/AMERISAFE INC20/0359,39-0,65-1,0861,0559,27108.501
 AMGN/AMGEN20/03191,12-0,37-0,19192,77189,872.341.271
 FOLD/AMICUS THERAPEUTI20/0313,37-0,09-0,6713,6313,172.396.197
 AMKR/AMKOR TECH20/038,60-0,11-1,268,768,55605.709
 AMPH/AMPHASTAR PHARMAC20/0320,940,331,6021,2420,44346.272
 ASYS/AMTECH SYSTEMS20/035,370,010,195,405,2516.186
 AMRS/AMYRIS INC20/033,10-0,78-20,103,812,976.441.537
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES20/03108,61-1,34-1,22110,26108,122.636.581
 ANAB/ANAPTYSBIO INC20/0370,960-3,620-4,8575,98070,820234.207
 AVXL/ANAVEX LIFE SCIEN20/032,960,010,343,022,88216.286
 ANDE/ANDERSONS INC/THE20/0333,55-0,42-1,2434,0933,40125.863
 ANGO/ANGIODYNAMICS INC20/0322,140,000,0022,4621,98129.333
 ANIP/ANI PHARMACEUTICA20/0364,451,141,8065,9463,2078.359
 ANIK/ANIKA THERAPEUTIC20/0329,82-0,33-1,0930,1129,55103.687
 ANSS/ANSYS INC20/03180,23-0,89-0,49181,65179,29343.132
 ATRS/ANTARES PHARMA IN20/033,40-0,01-0,293,473,33834.340
 APLS/APELLIS PHARMACEU20/0319,08-0,74-3,7319,9518,73239.266
 APOG/APOGEE ENTERPRISE20/0335,35-0,56-1,5636,0035,08196.177
 APEN/APOLLO ENDOSURGER20/033,620,257,423,683,3414.787
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT20/0315,25-0,60-3,7915,4615,21544.606
 APPF/APPFOLIO CL A ORD20/0375,551,211,6375,9073,72135.211
 APPN/APPIAN CORP20/0335,47-0,19-0,5335,9835,20222.479
 AAPL/APPLE COMPUTER20/03188,161,630,87189,49184,7330.926.751
 APDN/APPLIED DNA SCIEN20/030,67-0,02-3,090,680,6573.847
 AGTC/APPLIED GENETIC20/034,26-0,02-0,474,424,1254.569
 AMAT/APPLIED MATERIALS20/0339,57-0,80-1,9840,6239,367.722.216
 AAOI/APPLIED OPTOELECT20/0313,44-0,38-2,7513,9413,29456.790
 AREX/APPROACH RESOURCE20/030,74-0,02-2,690,800,72494.567
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI20/030,84-0,01-1,210,940,833.471.593
 APTO/APTOSE BIOSCIENCE20/032,260,000,000,000,000
 AQMS/AQUA METALS INC20/033,74-0,17-4,353,913,70508.658
 AQB/AQUABOUNTY TECHNO20/032,2500,0200,902,2902,210605.194
 AQST/AQUESTIVE THERAP20/036,980,030,437,006,7294.287
 AQXP/AQUINOX PHARMACEU20/032,780,062,212,782,7386.764
 PETX/ARATANA THERAPEUT20/034,030,133,334,103,88280.256
 ABUS/ARBUTUS BIOPHARMA20/033,740,000,000,000,000
 ABIO/ARCA BIOPHARMA20/030,420,025,000,430,38642.829
 RKDA/ARCADIA BIOSCIENC20/037,21-0,09-1,237,327,01214.322
 ARCB/ARCBEST CORP20/0331,60-0,31-0,9732,2231,11305.692
 ACGL/ARCH CAPITAL GROU20/0331,980,000,000,000,000
 ARCT/ARCTURUS LTD20/035,450,081,495,525,3814.654
 ARDX/ARDELYX INC20/033,3100,0401,223,4303,250175.908
 ARNA/ARENA PHARMA INC20/0344,54-1,38-3,0146,2244,13393.577
 ARCC/ARES CAPITAL CORP20/0317,090,080,4717,1716,952.253.060
 ARGX/ARGENX SE20/03131,980,030,02133,04129,20150.918
 ARTX/AROTECH CORP20/033,02-0,02-0,663,042,9569.060
 ARQL/ARQULE INC.20/035,010,204,165,234,801.568.099
 ARRY/ARRAY BIOPHARMA I20/0324,450,200,8224,7624,042.193.852
 ARRS/ARRIS INTERNATION20/0331,650,010,0331,6731,631.098.545
 ARWR/ARROWHEAD PHARMAC20/0318,54-0,29-1,5419,0018,27856.126
 ASNA/ASCENA RETAIL GRO20/031,18-0,01-0,841,201,173.239.667
 ASND/ASCENDIS PHARMA20/03124,39-0,46-0,37126,52123,25149.784
 ASCMA/ASCENT MEDIA CORP20/030,680,034,250,700,6711.151
 AIA/ASIA 5020/0361,58-0,01-0,0261,9161,0287.056
 APWC/ASIA PACIFIC WIRE20/032,31700,00000,000,00000,00000
 ASML/ASML HOLDING ADR20/03191,140,330,17192,69188,39576.670
 AZPN/ASPEN TECHNOLOGY20/03102,800,190,19103,00101,41509.320
 ASMB/ASSEMBLY BIOSCIEN20/0318,73-1,15-5,7819,8418,65146.391
 ASRT/ASSERTIO THERAPEU20/034,770,051,064,894,64953.975
 ASFI/ASTA FUNDING INC20/034,67-0,32-6,414,954,676.511
 ASTE/ASTEC INDUSTRIES20/0338,970,050,1339,4538,18161.030
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP20/033,880,102,653,883,5410.544
 ASURD/ASURE SOFTWARE IN20/036,25-0,29-4,436,746,22260.837
 ATRA/ATARA BIOTHERAPEU20/0338,86-0,43-1,0939,7838,43415.434
 /ATHENAHEALTH INC11/02134,99-----
 ATHX/ATHERSYS INC20/031,570,021,291,591,53496.037
 AY/ATLANTICA YIELD20/0319,38-0,02-0,1019,4619,24386.211
 ATLC/ATLANTICUS HOLDIN20/033,630,000,073,633,624.280
 TEAM/ATLASSIAN CORP20/03112,830,410,36113,90111,28823.092
 ATOM/ATOMERA INC20/033,15-0,38-10,763,552,9545.392
 ATOS/ATOSSA GENETICS20/034,04-0,19-4,494,193,812.025.441
 /ATOSSA GENETICS23/042,99-----
 ATRC/ATRICURE20/0328,20-0,49-1,7128,7528,00152.158
 ATRI/ATRION CORPORATIO20/03826,501,290,16830,54822,003.819
 /ATTIS INDUSTRIES19/033,020,082,723,192,56193.104
 ATIS/ATTIS INDUSTRIES20/032,8500-0,1700-5,633,06362,7500162.102
 ATTU/ATTUNITY LTD20/0323,30-0,01-0,0423,3623,30346.830
 LIFE/ATYR PHARMA INC20/030,49-0,02-3,390,520,461.004.689
 BOLD/AUDENTES THRPTCS20/0338,500,000,0039,1237,76458.740
 AUDC/AUDIOCODES20/0313,870,312,2914,3713,48363.314
 AUPH/AURINIA PHARMACEU20/036,830,000,000,000,000
 /AURIS MEDICAL HLD15/031,54-----
 /AURIS MEDICAL HLD15/030,38-0,02-6,060,410,381.185.719
 EARS/AURIS MEDICAL HLD20/030,37900,00000,000,00000,0000110
 ADSK/AUTODESK20/03154,31-0,79-0,51156,27152,361.467.927
 AUTL/AUTOLUS THERAPEUT20/0324,40-0,55-2,2025,3124,249.595
 ADP/AUTOMATIC DATA PR20/03154,02-0,61-0,39154,99153,501.970.447
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT20/031,610-0,040-2,421,6601,57086.095
 ATXI/AVENUE THERAPEUTI20/035,45-0,05-0,915,495,3022.473
 AVEO/AVEO PHARMA20/030,620,011,180,630,601.435.139
 AVNW/AVIAT NETWORKS20/0313,240-0,015-0,1113,50013,0605.396
 CDMO/AVID BIOSERVICES20/034,3600,0300,694,5004,240235.412
 AVID/AVID TECHNOLOGY20/037,370,395,597,586,971.216.950
 /AVINGER INC1/026,27-----
 AVGR/AVINGER INC20/030,95-0,08-7,851,040,7810.658.060
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP20/0334,49-0,32-0,9234,9833,87657.904
 CVGW/AVO GROWERS20/0381,39-0,84-1,0282,8580,81125.195
 AWRE/AWARE INC20/033,73-0,09-2,363,853,731.257
 ACLS/AXCELIS TECH INC20/0320,50-0,21-1,0120,8720,3796.982
 AXGN/AXOGEN INC20/0320,51-0,39-1,8720,9220,30455.429
 AAXN/AXON ENTERPRISE20/0352,650,611,1753,0650,86683.926
 AXGT/AXOVANT SCIENCES20/031,430,000,000,000,000
 AXSM/AXSOME THRPTCS20/0312,01-0,94-7,2613,3411,691.326.186
 AXTI/AXT INC20/034,46-0,08-1,764,594,40179.532
 AYTU/AYTU BIOSCIENCE20/032,03-0,01-0,492,181,802.597.945
 /AYTU BIOSCIENCE14/084,32-----