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 M27/1031,970,642,0432,5931,2319.404
 AAON/AAON INC27/1060,10-0,68-1,1261,0860,03133.761
 ABEO/ABEONA THERAPEUTI27/101,18-0,08-6,351,291,181.285.339
 ABMD/ABIOMED INC27/10290,512,190,76293,47285,35354.269
 /ABRAXAS PETROLEUM22/101,960,115,952,001,83546.874
 AXAS/ABRAXAS PETROLEUM27/101,64-0,09-5,201,751,62389.522
 AVGO/AC BROADCOM PTE L27/10359,60-3,44-0,95365,18359,22960.036
 GRWG/AC GROWGENERATION27/1017,8500-0,1200-0,6718,750017,80002.169.687
 ACIA/ACACIA COMMUNICAT27/1067,500,190,2867,5766,95269.965
 ACTG/ACACIA RESEARCH C27/103,20-0,10-3,033,283,10440.082
 ACHC/ACADIA HEALTHCARE27/1030,23-0,42-1,3731,4730,18268.815
 ACAD/ACADIA PHARMACEUT27/1046,361,493,3247,5444,552.206.455
 ACST/ACASTI PHARMA27/100,20-0,00-0,700,200,20293.833
 AXDX/ACCELERATE DIAGNO27/109,95-0,03-0,3010,039,50129.772
 XLRN/ACCELERON PHARMA27/10108,450,040,04110,34107,16173.419
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ACCD/ACCOLADE ORD27/1038,241,062,8539,1437,38368.137
 ARAY/ACCURAY INC27/103,00-0,06-1,963,082,94902.305
 ACRX/ACELRX PHARMA27/101,750,042,341,881,671.425.674
 ACER/ACER THERAPEUTICS27/102,64-0,08-2,942,752,6236.971
 /ACHIEVE LIFE SCIE31/0713,63-----
 ACHV/ACHIEVE LIFE SCIE27/108,1800-0,1800-2,158,50008,030047.972
 ACIW/ACI WORLDWIDE INC27/1030,91-0,63-2,0031,7030,89617.196
 ACRS/ACLARIS THERAPEUT27/104,02-0,08-1,954,143,97101.381
 ACMR/ACM RESEARCH INC27/1069,290,680,9970,5367,05200.542
 ACOR/ACORDA THERAPEUTI27/100,87-0,03-3,000,910,841.825.044
 ATVI/ACTIVISION BLIZZA27/1080,960,470,5881,4980,085.466.766
 ADMS/ADAMAS PHARMA27/103,47-0,02-0,573,543,42116.505
 ADMP/ADAMIS PHARMACEUT27/100,76-0,04-5,090,800,751.872.313
 ADAP/ADAPTIMMUNE THERA27/104,78-0,09-1,854,994,65857.971
 ADPT/ADAPTIVE BIOTECH27/1051,221,272,5451,3949,62891.552
 ADUS/ADDUS HOMECARE27/10102,341,361,35103,7598,8557.452
 ADIL/ADIAL PHARMACEUTI27/101,820,021,111,831,75392.197
 ADMA/ADMA BIOLOGICS27/102,13-0,07-3,182,212,122.014.307
 ADBE/ADOBE27/10478,563,360,71481,89473,471.895.390
 ADTN/ADTRAN INC.27/1011,53-0,48-4,0012,0111,38273.802
 /ADURO BIOTECH INC5/1014,60-----
 ADES/ADVANCED EMISSION27/104,47-0,06-1,324,534,4053.825
 AEIS/ADVANCED ENERGY I27/1069,50-0,65-0,9370,1168,95179.851
 AMD/ADVANCED MICR27/1078,88-3,35-4,0782,3777,57156.139.542
 AEY/ADVANTAGE TECHNOL27/101,94-0,03-1,522,011,9072.181
 /ADVAXIS INC1/046,51-----
 ADXS/ADVAXIS INC27/100,39-0,04-8,710,420,394.512.072
 ADVM/ADVERUM BIOTECHNO27/1012,180,302,5312,2411,68495.917
 AEGN/AEGION CORP27/1014,95-0,49-3,1715,3914,8675.338
 AGLE/AEGLEA BIO THERAP27/107,850,608,287,947,35205.096
 AEHR/AEHR TEST SYSTEMS27/101,20-0,02-1,641,251,20164.804
 AMTX/AEMETIS INC27/103,65-0,34-8,523,973,62807.750
 AERI/AERIE PHARMACEUTI27/109,930,121,2210,079,71377.543
 AVAV/AEROVIRONMENT27/1076,390,280,3776,7075,34120.840
 ARPO/AERPIO PHARMACEUT27/101,300,021,561,371,252.780.259
 AEZS/AETERNA ZENTARIS27/100,35-0,00-1,000,360,34596.373
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL27/101,50-0,07-4,461,641,44922.588
 AFMD/AFFIMED NV27/103,310,103,123,333,181.703.064
 AGEN/AGENUS INC27/103,840,195,213,883,621.408.213
 AGRX/AGILE THERAPEUTIC27/102,930,062,092,992,82810.741
 AGYS/AGILYSYS ORD27/1025,39-0,43-1,6726,2825,06139.506
 AGIO/AGIOS PHARMACEUTI27/1039,0001,5204,0639,03037,020407.021
 AGNC/AGNC INVESTMENT C27/1014,250,161,1414,4414,067.358.605
 API/AGORA ADR27/1042,6000,8902,1343,46041,880784.352
 AGFS/AGROFRESH SOLUTIO27/102,13-0,07-3,182,362,1152.331
 AIKI/AIKIDO PHARMA INC27/100,54-0,02-4,070,570,53514.902
 ALRN/AILERON THERAPEUT27/101,28-0,12-8,901,501,231.386.248
 ATSG/AIR TRANSPORT GR27/1029,57-0,11-0,3729,9029,38484.938
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY27/101,16000,03423,041,20001,1100277.251
 AKAM/AKAMAI TECH27/10106,710,650,61109,23105,702.449.115
 AKTX/AKARI THERAP ADR27/101,66-0,02-1,191,741,6663.269
 SONG/AKAZOO S A1/051,16-----
 AKCA/AKCEA THERAPEUTIC9/1018,17-----
 AKBA/AKEBIA THERAPEUTI27/102,42-0,42-14,792,892,3723.270.987
 KERN/AKERNA ORD27/102,93-0,52-15,073,452,791.386.901
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES27/102,0600-0,1300-5,942,17762,0300224.866
 AKTS/AKOUSTIS TECHNOLO27/108,290,324,088,358,00380.275
 ALRM/ALARM.COM27/1060,040,260,4360,8059,61246.465
 ALSK/ALASKA COMM SYSTE27/101,93-0,03-1,531,961,91149.233
 ALBO/ALBIREO PHARMA27/1032,65-0,37-1,1233,1232,10119.840
 ALDX/ALDEYRA THERAPEUT27/106,98-0,29-3,997,316,75401.410
 ALEC/ALECTOR INC27/109,960,151,5310,219,671.026.955
 ALXN/ALEXION27/10120,00-0,76-0,63121,81119,80909.586
 ALCO/ALICO27/1030,810,190,6231,0430,804.873
 ALGN/ALIGN INC27/10455,090,580,13469,91450,92797.330
 ALIM/ALIMERA SCIENCES27/104,32-0,10-2,354,424,3015.827
 /ALIMERA SCIENCES21/114,76-----
 ALKS/ALKERMES INC27/1015,910,000,0016,0615,62655.937
 ALLK/ALLAKOS ORD27/1093,532,472,7194,0688,56223.640
 ALGT/ALLEGIANT TRAVEL27/10132,29-3,72-2,74136,91130,97165.695
 ALNA/ALLENA PHARMACEUT27/101,310,000,001,351,30368.321
 ARLP/ALLIANCE RESOURCE27/103,25-0,11-3,273,383,12680.541
 AHPI/ALLIED HEALTHCARE27/104,71-0,25-5,044,994,6835.793
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI27/109,74-0,16-1,679,899,6780.074
 ALVR/ALLOVIR INC27/1026,770,813,1226,8825,53205.426
 MDRX/ALLSCRIPT 027/1010,29-0,35-3,2910,7610,251.342.168
 ALNY/ALNYLAM PHARMACEU27/10126,82-1,85-1,44130,88126,07488.246
 GOOGL/ALPHABET INC CL A27/101.598,8814,590,921.602,001.576,991.268.812
 GOOG/ALPHABET INC CL C27/101.604,2613,810,871.606,841.582,781.211.243
 ATEC/ALPHATEC HOLDINGS27/108,67-0,22-2,479,028,371.026.065
 ALPN/ALPINE IMMUNE SCI27/107,840,172,227,947,639.790
 ALTR/ALTAIR ENGINEERIN27/1045,780,240,5346,2045,48147.706
 ATHE/ALTERITY THERAPEU27/101,5600-0,0100-0,641,59691,5300134.324
 ALT/ALTIMMUNE INC27/1011,810,000,0012,1111,46496.389
 ASPS/ALTISOURCE PORTFO27/1011,95-0,34-2,7712,7111,9376.337
 AIMC/ALTRA HOLDINGS27/1043,64-0,01-0,0243,8341,86540.656
 AMAG/AMAG PHARMACEUTICof27/1013,700,020,1513,7113,68730.234
 AMRN/AMARIN CORPORATIO27/104,83-0,03-0,624,954,791.932.531
 AMZN/AMAZON27/103.286,3379,292,473.291,663.211,304.256.292
 AMBA/AMBARELLA INC27/1056,490,480,8657,2056,01195.831
 /AMC NET27/1021,99-0,77-3,3822,4721,522.221.377
 DOX/AMDOCS27/1056,32-0,87-1,5257,4156,24704.488
 AMED/AMEDISYS INC27/10255,612,891,14259,85251,15147.053
 UHAL/AMERCO27/10357,22-4,57-1,26359,87354,0028.980
 /AMERI HOLDINGS27/112,1700-----
 AMRH/AMERI HOLDINGS27/101,29000,01000,781,35501,2800240.533
 CRMT US/AMERICA:S CAR-MAR27/1087,83-3,20-3,5290,3187,7511.667
 AAL/AMERICAN AIRLINES27/1011,23-0,57-4,8311,7911,2065.141.561
 /AMERICAN ELECTR T26/070,89-----
 AEP/AMERICAN ELECTRIC27/1092,53-1,06-1,1393,8091,962.326.573
 AOUT/AMERICAN OUTDOOR27/1015,000,835,8615,0113,81133.175
 APEI/AMERICAN PUBLIC27/1029,08-0,19-0,6529,7129,0455.865
 AMSWA/AMERICAN SOFTWARE27/1014,990,030,2015,4514,7953.444
 AMSC/AMERICAN SUPERCON27/1014,60-0,09-0,6114,8314,37375.291
 AMWD/AMERICAN WOODMARK27/1082,73-0,69-0,8384,1282,3267.870
 ABCB/AMERIS BANCORP27/1028,07-0,92-3,1729,7527,94404.776
 AMSF/AMERISAFE INC27/1057,21-1,04-1,7958,0657,1288.866
 AMGN/AMGEN27/10223,46-1,43-0,64225,95223,141.878.186
 FOLD/AMICUS THERAPEUTI27/1018,930,180,9619,4618,663.085.852
 AMKR/AMKOR TECH27/1011,25-2,14-15,9812,7911,215.452.955
 AMPH/AMPHASTAR PHARMAC27/1019,88-0,41-2,0220,4719,8794.380
 ASYS/AMTECH SYSTEMS27/105,40-0,33-5,765,785,3628.155
 AMRS/AMYRIS INC27/102,82-0,04-1,402,922,801.023.672
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES27/10120,29-0,84-0,69122,20120,232.218.742
 ANAB/ANAPTYSBIO INC27/1027,9300,2000,7230,52027,500833.981
 AVXL/ANAVEX LIFE SCIEN27/105,670,071,255,715,36870.867
 ANDE/ANDERSONS INC/THE27/1023,10-0,16-0,6923,2922,91124.089
 ANGI/ANGI HOMESERVICES27/1010,940,100,9211,1510,842.362.195
 ANGO/ANGIODYNAMICS INC27/1010,91-0,09-0,8211,3110,68142.508
 ANIP/ANI PHARMACEUTICA27/1027,79-0,72-2,5328,4727,5468.643
 ANIK/ANIKA THERAPEUTIC27/1034,40-0,24-0,6934,9234,0691.083
 ANIX/ANIXA BIOSCIENCES27/102,200,020,922,332,16141.130
 ANSS/ANSYS INC27/10322,171,170,36327,74321,56368.927
 ATRS/ANTARES PHARMA IN27/102,90-0,07-2,362,982,87592.004
 APA/APACHE CORP27/108,34-0,22-2,518,608,327.990.154
 APLS/APELLIS PHARMACEU27/1035,53-0,33-0,9235,8532,65834.716
 APEX/APEX GLOBAL BRAND27/106,75000,17002,587,00006,600052.585
 /APEX GLOBAL BRAND4/095,9900-----
 /APEX GLOBAL BRAND30/091,47-----
 APHA/APHRIA INC27/104,680,112,414,744,553.646.060
 APOG/APOGEE ENTERPRISE27/1025,00-0,73-2,8425,6824,87208.498
 APEN/APOLLO ENDOSURGER27/101,730,042,371,921,61241.209
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT27/107,99-0,11-1,368,157,98346.505
 APPF/APPFOLIO CL A ORD27/10157,513,512,28158,19153,7090.523
 APPN/APPIAN CORP27/1067,16-3,65-5,1573,0067,06971.506
 AAPL/APPLE COMPUTER27/10116,601,551,35117,28114,5491.790.637
 APDN/APPLIED DNA SCIEN27/107,14-0,49-6,427,607,01109.166
 /APPLIED DNA SCIEN22/114,06-----
 AGTC/APPLIED GENETIC27/105,330,050,955,375,20119.513
 AMAT/APPLIED MATERIALS27/1058,83-0,68-1,1459,9958,774.491.447
 AAOI/APPLIED OPTOELECT27/109,96-0,06-0,6010,209,79349.194
 APLT/APPLIED THERAPEUT27/1021,17-0,97-4,3822,8321,0555.143
 /APPTIO INC CL A9/0137,97-----
 /APTEVO THERAPEUTI7/043,31-----
 APVO/APTEVO THERAPEUTI27/106,82-0,15-2,156,966,7017.622
 APTX/APTINYX ORD27/102,9700-0,0100-0,343,09002,91001.045.718
 APM/APTORUM GROUP A27/102,060,010,492,132,06258.120
 APTO/APTOSE BIOSCIENCE27/104,70-0,05-1,054,804,511.374.562
 AQMS/AQUA METALS INC27/100,94-0,03-3,400,990,93572.793
 AQB/AQUABOUNTY TECHNO27/104,0100,0802,044,0273,910170.904
 AQST/AQUESTIVE THERAP27/105,400,295,685,455,02384.005
 ABUS/ARBUTUS BIOPHARMA27/102,890,062,122,942,78468.145
 ABIO/ARCA BIOPHARMA27/103,95-0,05-1,254,033,95155.288
 /ARCA BIOPHARMA5/045,71-----
 RKDA/ARCADIA BIOSCIENC27/103,350,051,523,583,26156.188
 ARCB/ARCBEST CORP27/1031,43-1,40-4,2633,2731,43113.814
 ACGL/ARCH CAPITAL GROU27/1029,21-1,27-4,1730,5129,161.440.105
 FUV/ARCIMOTO ORD27/105,79-0,36-5,856,395,65905.807
 ARCE/ARCO PLATFORM CL27/1035,65000,03000,0836,190034,8000230.575
 ARCT/ARCTURUS THERAPEU27/1052,582,625,2452,8049,73425.187
 ARQT/ARCUTIS BIOTHERAP27/1021,250,331,5821,4720,74149.058
 ARDX/ARDELYX INC27/105,2800,2204,355,4295,010444.039
 ARNA/ARENA PHARMA INC27/1087,141,641,9287,5984,921.083.288
 ARCC/ARES CAPITAL CORP27/1014,220,201,4614,4214,132.921.935
 ARGX/ARGENX SE27/10258,839,413,77259,65250,13104.661
 ARRY/ARRAY TECHNOLOGIE27/1038,00-1,50-3,8039,5237,291.634.953
 ARWR/ARROWHEAD PHARMAC27/1061,692,594,3862,7558,821.367.023
 ARTL/ARTELO BIOSCIENCE27/100,5651-0,0249-4,220,60000,56001.210.315
 ARVN/ARVINAS ORD27/1020,53-0,53-2,5221,1720,24270.369
 ASND/ASCENDIS PHARMA27/10164,235,623,54168,56156,38265.017
 AIA/ASIA 5027/1075,900,580,7775,9175,3686.779
 APWC/ASIA PACIFIC WIRE27/101,3200-0,0700-5,041,40011,320078.679
 ASLN/ASLAN PHARMACEUTI27/101,71-0,04-2,291,761,6556.103
 ASML/ASML HOLDING ADR27/10366,37-1,12-0,30370,54364,46968.627
 ASPU/ASPEN GROUP INC27/1010,59-0,02-0,1910,8610,5036.954
 AZPN/ASPEN TECHNOLOGY27/10120,25-3,59-2,90127,74119,87300.120
 AWH/ASPIRA WOMENS HEA27/103,630,030,833,763,53462.868
 ASMB/ASSEMBLY BIOSCIEN27/1014,810,271,8615,0914,31384.120
 ASRT/ASSERTIO THERA27/100,68660,00660,970,68980,6700189.556
 ASTE/ASTEC INDUSTRIES27/1053,09-2,49-4,4856,3952,7973.435
 AZN/ASTRAZENECA PLC-S27/1052,48-0,59-1,1153,4952,383.701.700
 ALOT/ASTRONOVA ORD27/108,0700,0600,758,0768,0004.239
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP27/102,08-0,07-3,262,192,011.013.200
 ASURD/ASURE SOFTWARE IN27/107,71-0,19-2,418,107,6944.071
 ATRA/ATARA BIOTHERAPEU27/1014,13-0,21-1,4614,5113,99411.361
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC27/1011,38-0,30-2,5711,8811,35283.256
 ATHX/ATHERSYS INC27/101,62-0,07-4,141,731,60805.436
 AY/ATLANTICA YIELD27/1029,89-0,27-0,9030,3029,88364.679
 ATLC/ATLANTICUS HOLDIN27/1012,20-0,02-0,1612,4412,175.889
 AAWW/ATLAS AIR WORLDWI27/1062,12-0,18-0,2963,4661,34353.500
 TEAM/ATLASSIAN CORP27/10213,015,812,80213,30208,001.095.684
 ATOM/ATOMERA INC27/108,71-0,25-2,799,108,66144.613
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA THERAP27/101,60-0,06-3,611,721,57179.474
 BCEL/ATRECA INC27/1014,36000,24001,7014,570014,000077.352
 ATRC/ATRICURE27/1037,690,441,1937,9936,91308.578
 ATRI/ATRION CORPORATIO27/10631,21-13,79-2,14649,83631,217.445
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA27/103,22-0,04-1,233,293,1626.055
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES27/1031,29-0,17-0,5434,1930,51484.645
 AEYE/AUDIOEYE ORD27/1016,800,422,5616,9716,4017.343
 AUPH/AURINIA PHARMACEU27/1016,050,634,0916,2915,441.028.122
 EARS/AURIS MEDICAL HLD27/100,84-0,02-1,850,860,84205.470
 /AURIS MEDICAL HLD15/031,54-----
 /AURIS MEDICAL HLD2/055,1400-----
 ADSK/AUTODESK27/10250,601,470,59253,87250,261.008.774
 AUTL/AUTOLUS THERAPEUT27/1011,18-0,01-0,0911,5211,14211.104
 ADP/AUTOMATIC DATA PR27/10146,030,260,18147,19145,572.016.170
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT27/105,36-0,36-6,295,785,25410.224
 AVCO/AVALON GLOBOCARE27/101,14-0,01-0,871,151,12135.002
 ATXI/AVENUE THERAPEUTI27/103,11-0,13-4,013,283,06242.263
 /AVEO PHARMA21/025,32-----
 AVEO/AVEO PHARMA27/105,680,091,615,685,5293.571
 AVNW/AVIAT NETWORKS27/1022,050-0,620-2,7322,77921,90014.059
 CDMO/AVID BIOSERVICES27/107,8300,2703,577,8607,310324.552
 AVID/AVID TECHNOLOGY27/108,72-0,31-3,439,028,63240.604
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVGR/AVINGER INC27/100,2660-0,0135-4,830,28170,26213.119.058
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP27/1035,98-0,77-2,1037,3635,882.344.373
 RCEL/AVITA THERAPEUTIC27/1023,140,281,2223,4022,5534.740
 CVGW/AVO GROWERS27/1068,62-0,12-0,1769,8968,5043.867
 AVRO/AVROBIO27/1016,10-0,08-0,4916,6315,75149.211
 AWRE/AWARE INC27/102,630,072,732,702,6010.197
 ACLS/AXCELIS TECH INC27/1022,33-0,25-1,1122,6622,18273.681
 AXLA/AXCELLA HEALTH OR27/104,75000,32007,224,80004,6701111.276
 AXGN/AXOGEN INC27/1012,54-0,26-2,0313,1812,45299.119
 AAXN/AXON ENTERPRISE27/10101,05-0,88-0,86102,56100,60289.140
 AXNX/AXONICS MODULATIO27/1050,320,390,7850,8247,44702.831
 AXGT/AXOVANT SCIENCES27/103,78-0,03-0,793,843,65964.636
 AXSM/AXSOME THRPTCS27/1068,07-0,62-0,9069,3667,51205.138
 AXTI/AXT INC27/105,890,091,556,085,77385.376
 AYLA/AYALA PHARMACEUTI27/1013,27-0,03-0,2313,3413,001.082
 AYRO/AYRO ORD27/102,74-0,04-1,262,772,70242.617
 /AYTU BIOSCIENCE14/084,32-----
 AYTU/AYTU BIOSCIENCE27/100,99-0,03-3,051,020,971.528.457