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 M22/0113,02-0,16-1,2113,5912,744.121
 AAON/AAON INC22/0137,680,020,0537,7537,16102.373
 ABEO/ABEONA THERAPEUTI22/016,89-0,37-5,107,286,87226.494
 ABIL/ABILITY INC22/012,31000,17007,942,47002,10002.702.521
 ABMD/ABIOMED INC22/01336,132,390,72339,67330,85668.829
 AXAS/ABRAXAS PETROLEUM22/011,25-0,09-6,721,341,22981.291
 AVGO/AC BROADCOM PTE L22/01258,29-2,53-0,97259,46254,903.549.134
 ACIA/ACACIA COMMUNICAT22/0141,28-1,35-3,1742,7040,86293.838
 ACTG/ACACIA RESEARCH C22/013,030,000,003,082,98138.879
 ACHC/ACADIA HEALTHCARE22/0128,32-0,67-2,3128,7628,141.313.685
 ACAD/ACADIA PHARMACEUT22/0120,32-0,75-3,5620,8720,181.472.697
 ACST/ACASTI PHARMA22/011,10-0,01-0,901,101,0730.482
 AXDX/ACCELERATE DIAGNO22/0116,850,090,5417,0616,40576.906
 XLRN/ACCELERON PHARMA22/0140,64-0,35-0,8541,5440,001.167.395
 ANCX/ACCESS NATIONAL C22/0124,350,030,1224,5423,75103.066
 ARAY/ACCURAY INC22/013,970,102,584,063,88789.848
 ACRX/ACELRX PHARMA22/012,530,020,802,562,361.968.328
 ACER/ACER THERAPEUTICS22/0124,80-0,19-0,7625,2023,9110.514
 AKAO/ACHAOGEN INC22/011,29-0,02-1,531,361,26854.881
 ACHV/ACHIEVE LIFE SCIE22/011,29-0,04-3,011,301,25100.195
 ACHN/ACHILLION PHARMAC22/012,11-0,08-3,652,212,061.792.906
 ACIW/ACI WORLDWIDE INC22/0128,23-0,51-1,7728,6527,97648.144
 ACRS/ACLARIS THERAPEUT22/016,15-0,21-3,306,366,00544.163
 ACMR/ACM RESEARCH INC22/019,35-0,42-4,309,899,3433.128
 ACOR/ACORDA THERAPEUTI22/0115,93-0,33-2,0316,2815,37845.687
 ATVI/ACTIVISION BLIZZA22/0147,06-1,59-3,2748,1746,828.367.872
 ADMS/ADAMAS PHARMA22/018,67-0,35-3,888,938,54270.891
 ADMP/ADAMIS PHARMACEUT22/012,82-0,06-2,082,862,71299.587
 ADAP/ADAPTIMMUNE THERA22/014,53-0,33-6,794,874,49465.895
 ADUS/ADDUS HOMECARE22/0161,57-2,02-3,1863,5061,01130.132
 IOTS/ADESTO TECH CORP22/014,97-0,06-1,195,294,92211.557
 ADMA/ADMA BIOLOGICS22/013,400,041,193,453,30228.296
 ADBE/ADOBE22/01243,85-3,66-1,48245,61241,194.048.552
 ADOM/ADOMANI INC22/010,25-0,01-2,000,280,24150.400
 ADTN/ADTRAN INC.22/0111,78-0,11-0,9312,0411,69255.917
 ADRO/ADURO BIOTECH INC22/012,710,010,372,832,62458.985
 ADES/ADVANCED EMISSION22/0111,190,050,4511,3311,0175.443
 AEIS/ADVANCED ENERGY I22/0145,63-2,37-4,9447,6845,29309.123
 AMD/ADVANCED MICR22/0119,76-1,01-4,8620,9219,7077.920.430
 AEY/ADVANTAGE TECHNOL22/011,480,021,371,481,422.275
 ADXS/ADVAXIS INC22/010,35-0,00-0,260,360,33221.557
 ADVM/ADVERUM BIOTECHNO22/013,14-0,10-3,093,283,11182.715
 AEGN/AEGION CORP22/0118,49-0,30-1,6018,8618,32130.893
 AGLE/AEGLEA BIO THERAP22/018,74-0,18-2,028,968,4997.119
 AEHR/AEHR TEST SYSTEMS22/011,12-0,01-0,881,211,04375.693
 AERI/AERIE PHARMACEUTI22/0143,990,000,0044,4243,40396.928
 AVAV/AEROVIRONMENT22/0173,12-3,63-4,7376,2972,76154.898
 ARPO/AERPIO PHARMACEUT22/013,560,267,883,743,25429.447
 AEZS/AETERNA ZENTARIS22/013,590,051,413,623,41258.341
 AEMD/AETHLON MEDICAL22/011,360-0,040-2,861,4501,36046.867
 GNMX/AEVI GENOMIC MEDI22/010,20-0,01-5,090,230,201.711.929
 AFMD/AFFIMED NV22/013,38-0,16-4,523,503,30321.055
 AGEN/AGENUS INC22/013,56-0,11-3,003,663,461.489.808
 AGRX/AGILE THERAPEUTIC22/010,88-0,01-1,220,900,85209.167
 AGYS/AGILYSYS ORD22/0114,38-0,37-2,5114,8714,3235.154
 AGIO/AGIOS PHARMACEUTI22/0152,270-3,620-6,4855,20051,440626.239
 AGNC/AGNC INVESTMENT C22/0117,94-0,07-0,3918,0617,835.605.346
 AGFS/AGROFRESH SOLUTIO22/013,68-0,36-8,914,053,41292.463
 ALRN/AILERON THERAPEUT22/011,07-0,16-13,011,221,01153.483
 AIMT/AIMMUNE THERAPEUT22/0121,94-0,96-4,1923,0521,86665.947
 ATSG/AIR TRANSPORT GR22/0124,02-0,19-0,7824,2023,68234.290
 AMCN/AIRMEDIA GROUP22/010,430,038,010,430,39248.992
 AKAM/AKAMAI TECH22/0164,51-1,28-1,9565,5064,081.167.762
 AKTX/AKARI THERAP ADR22/011,900,052,661,971,846.372
 AKCA/AKCEA THERAPEUTIC22/0129,32-0,74-2,4630,3128,02197.079
 AKBA/AKEBIA THERAPEUTI22/016,02-0,37-5,796,335,98600.103
 /AKERS BIOSCIENCES9/112,3700-----
 AKER/AKERS BIOSCIENCES22/011,3300-0,0600-4,321,39281,3000223.666
 AKRX/AKORN INC22/013,670,082,233,783,492.606.801
 AKTS/AKOUSTIS TECHNOLO22/016,600,203,126,676,30207.186
 ALRM/ALARM.COM22/0159,40-0,98-1,6261,6458,78963.214
 ALSK/ALASKA COMM SYSTE22/011,990,010,512,081,97341.735
 ALBO/ALBIREO PHARMA22/0124,04-0,11-0,4624,3222,9141.172
 ALDR/ALDER BIOPHARMACE22/0112,66-0,75-5,5913,3612,59997.972
 ALDX/ALDEYRA THERAPEUT22/018,48-0,42-4,728,898,30119.410
 ALXN/ALEXION22/01114,29-2,76-2,36115,32112,142.812.967
 ALGN/ALIGN INC22/01216,16-3,93-1,79221,65213,901.103.078
 ALIM/ALIMERA SCIENCES22/010,84-0,01-1,130,870,8059.806
 ALKS/ALKERMES INC22/0133,05-1,09-3,1933,9032,82628.536
 ALGT/ALLEGIANT TRAVEL22/01119,51-3,18-2,59122,65118,92158.150
 ALNA/ALLENA PHARMACEUT22/018,32-0,59-6,629,118,3252.126
 ARLP/ALLIANCE RESOURCE22/0118,460,010,0518,5618,27246.555
 ALQA/ALLIQUA BIOMEDICA22/012,300,000,002,602,26822.164
 ALLT/ALLOT COMMUNICATI22/016,310,040,646,436,26173.613
 MDRX/ALLSCRIPT 022/0112,05-0,14-1,1512,2511,852.526.445
 ALNY/ALNYLAM PHARMACEU22/0180,66-2,46-2,9683,2178,891.005.170
 GOOGL/ALPHABET INC CL A22/011.078,63-28,67-2,591.098,971.070,891.956.500
 GOOG/ALPHABET INC CL C22/011.070,52-27,74-2,531.091,511.063,471.581.525
 ATEC/ALPHATEC HOLDINGS22/011,65-0,07-4,071,781,62203.961
 ALPN/ALPINE IMMUNE SCI22/015,40-0,30-5,285,705,403.511
 AMR/ALTA MESA22/011,12-0,05-4,271,221,101.499.071
 AABA/ALTABA INC22/0163,01-1,63-2,5264,1662,287.439.404
 ALTR/ALTAIR ENGINEERIN22/0131,520,591,9131,5730,64253.369
 ALT/ALTIMMUNE INC22/013,37000,460015,813,45002,75002.679.288
 ASPS/ALTISOURCE PORTFO22/0123,23-0,65-2,7224,0023,0851.669
 AIMC/ALTRA HOLDINGS22/0128,43-0,61-2,1029,0427,72427.754
 AMAG/AMAG PHARMACEUTIC22/0116,97-0,08-0,4717,3916,86667.428
 AMRN/AMARIN CORPORATIO22/0117,520,291,6818,0316,859.303.325
 AMZN/AMAZON22/011.632,17-64,03-3,771.681,871.610,206.353.307
 AMBC/AMBAC FINANCIAL G22/0118,34-0,52-2,7618,9018,29186.137
 AMBA/AMBARELLA INC22/0135,71-0,62-1,7136,4735,50367.869
 /AMC NET22/0161,53-2,31-3,6263,6061,31626.496
 DOX/AMDOCSof22/0160,47-0,34-0,5660,8560,031.253.388
 AMED/AMEDISYS INC22/01124,74-2,38-1,87128,41123,72328.028
 UHAL/AMERCO22/01348,36-8,42-2,36357,12343,9633.101
 AMRH/AMERI HOLDINGS22/010,2296-0,0054-2,300,24400,2050740.761
 CRMT US/AMERICA:S CAR-MAR22/0171,610,160,2272,7570,6627.291
 AAL/AMERICAN AIRLINES22/0132,74-1,23-3,6233,8832,4514.565.655
 AETI/AMERICAN ELECTR T22/010,86-0,07-7,530,930,85115.957
 AOBC/AMERICAN OUTDOOR22/0113,11-0,23-1,7213,4513,04332.129
 APEI/AMERICAN PUBLIC22/0130,05-0,74-2,4030,5929,5885.247
 AMSWA/AMERICAN SOFTWARE22/0110,910,020,1810,9810,7375.479
 AMSC/AMERICAN SUPERCON22/0111,78-0,19-1,5911,9911,64253.969
 AMWD/AMERICAN WOODMARK22/0167,93-1,82-2,6169,8367,26144.431
 ABCB/AMERIS BANCORP22/0135,54-0,70-1,9336,1735,23550.543
 AMSF/AMERISAFE INC22/0155,410,000,0055,7554,64153.167
 AMGN/AMGEN22/01201,98-1,90-0,93203,48200,783.092.640
 FOLD/AMICUS THERAPEUTI22/0111,71-0,60-4,8712,2311,672.473.766
 AMKR/AMKOR TECH22/017,28-0,21-2,807,477,24739.867
 AMPH/AMPHASTAR PHARMAC22/0122,390,452,0522,5021,76232.158
 ASYS/AMTECH SYSTEMS22/014,710,010,214,784,6029.799
 AMRS/AMYRIS INC22/013,44-0,15-4,183,593,40632.716
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES22/0189,13-2,23-2,4490,7588,212.687.679
 ANAB/ANAPTYSBIO INC22/0171,020-2,030-2,7872,71069,810260.682
 AVXL/ANAVEX LIFE SCIEN22/011,72-0,10-5,491,841,72207.139
 ANDE/ANDERSONS INC/THE22/0133,87-0,21-0,6233,9833,38192.181
 ANGO/ANGIODYNAMICS INC22/0120,940,060,2921,0920,65137.504
 ANIP/ANI PHARMACEUTICA22/0152,90-1,77-3,2454,5052,7068.232
 ANIK/ANIKA THERAPEUTIC22/0135,580,270,7635,7334,8283.276
 ANSS/ANSYS INC22/01161,03-0,68-0,42163,17157,41479.458
 ATRS/ANTARES PHARMA IN22/013,00-0,07-2,283,082,93618.407
 APLS/APELLIS PHARMACEU22/0113,44-1,44-9,6814,9613,41196.371
 APOG/APOGEE ENTERPRISE22/0133,82-0,43-1,2634,4533,50180.679
 APEN/APOLLO ENDOSURGER22/013,900,5215,383,903,2148.901
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT22/0114,32-0,21-1,4514,6014,30285.011
 APPF/APPFOLIO CL A ORD22/0161,24-0,65-1,0561,9360,4597.794
 APPN/APPIAN CORP22/0131,780,621,9931,7931,01435.232
 AAPL/APPLE COMPUTER22/01153,30-3,52-2,24156,73152,6229.874.799
 APDN/APPLIED DNA SCIEN22/010,44-0,01-1,340,460,43149.421
 AGTC/APPLIED GENETIC22/012,980,082,583,022,75194.622
 AMAT/APPLIED MATERIALS22/0134,44-1,27-3,5635,3734,129.896.619
 AAOI/APPLIED OPTOELECT22/0116,27-0,32-1,9316,6616,05670.747
 AREX/APPROACH RESOURCE22/011,04-0,04-3,701,121,01197.186
 /APPTIO INC CL A9/0137,97-----
 APRI/APRICUS BIOSCIENC22/010,23-0,01-4,870,240,211.364.022
 APVO/APTEVO THERAPEUTI22/011,48-0,13-8,071,601,4897.153
 APTO/APTOSE BIOSCIENCE22/012,14-0,07-3,172,202,11103.296
 AQMS/AQUA METALS INC22/012,160,073,352,252,06545.692
 AQB/AQUABOUNTY TECHNO22/012,250-0,120-5,062,3392,25014.914
 AQXP/AQUINOX PHARMACEU22/012,390,010,292,452,3648.871
 /ARADIGM CORP22/010,610,000,000,000,000
 PETX/ARATANA THERAPEUT22/014,37-0,05-1,134,594,34827.071
 ABUS/ARBUTUS BIOPHARMA22/013,54-0,15-4,073,793,50134.906
 ABIO/ARCA BIOPHARMA22/010,430,011,220,430,4170.448
 RKDA/ARCADIA BIOSCIENC22/013,41-0,25-6,833,813,3781.893
 ARCB/ARCBEST CORP22/0138,36-1,02-2,5939,4938,08266.869
 ACGL/ARCH CAPITAL GROU22/0128,42-0,06-0,2128,6128,15676.523
 ARCT/ARCTURUS LTD22/014,94-0,08-1,605,184,8523.466
 ARDX/ARDELYX INC22/012,025-0,205-9,192,2502,000312.782
 ARNA/ARENA PHARMA INC22/0144,040,872,0244,3642,48486.912
 ARCC/ARES CAPITAL CORP22/0116,00-0,24-1,4816,2915,922.921.379
 ARGX/ARGENX SE22/01106,604,564,47107,42103,76269.588
 ARKR/ARK RESTAURANT22/0118,520,170,9318,5218,48586
 ARTX/AROTECH CORP22/013,240,000,003,283,18103.073
 ARQL/ARQULE INC.22/013,60-0,14-3,743,773,54964.799
 ARRY/ARRAY BIOPHARMA I22/0117,02-0,51-2,9117,3916,732.227.732
 ARRS/ARRIS INTERNATION22/0130,69-0,12-0,3930,8330,654.507.275
 ARWR/ARROWHEAD PHARMAC22/0113,10-1,42-9,7814,3013,042.020.483
 ASNA/ASCENA RETAIL GRO22/012,91-0,12-3,963,052,902.486.192
 ASND/ASCENDIS PHARMA22/0173,65-0,24-0,3274,7273,24222.319
 ASCMA/ASCENT MEDIA CORP22/010,54-0,07-11,480,620,50135.094
 AIA/ASIA 5022/0157,26-1,12-1,9257,5957,0864.567
 APWC/ASIA PACIFIC WIRE22/011,8600-0,0825-4,251,95271,850020.515
 ASML/ASML HOLDING ADR22/01159,50-3,20-1,97161,00157,97953.957
 AZPN/ASPEN TECHNOLOGY22/0188,93-2,04-2,2490,8388,43514.897
 ASMB/ASSEMBLY BIOSCIEN22/0120,48-0,52-2,4820,8019,74130.897
 ASRT/ASSERTIO THERAPEU22/014,01-0,17-4,074,153,98301.154
 ASFI/ASTA FUNDING INC22/014,06-0,09-2,174,244,046.598
 ASTE/ASTEC INDUSTRIES22/0136,43-1,40-3,7037,3835,59233.385
 /ASTROTECH CORP17/112,70-----
 ASTC/ASTROTECH CORP22/014,71-0,29-5,805,044,7012.243
 ASURD/ASURE SOFTWARE IN22/015,60-0,24-4,115,925,54195.988
 ATRA/ATARA BIOTHERAPEU22/0135,44-1,81-4,8636,9635,06403.121
 ATHN/ATHENAHEALTH INC22/01133,870,040,03133,98133,51574.893
 ATHX/ATHERSYS INC22/011,39-0,04-2,801,501,38997.053
 AY/ATLANTICA YIELD22/0117,97-0,09-0,5018,1917,90544.742
 ATLC/ATLANTICUS HOLDIN22/013,690,4212,933,693,281.890
 TEAM/ATLASSIAN CORP22/0191,440,770,8592,4787,182.692.449
 ATOM/ATOMERA INC22/013,03-0,05-1,633,223,0312.628
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA GENETICS22/011,380,042,801,451,36178.014
 ATRC/ATRICURE22/0131,23-0,50-1,5831,8930,9098.641
 ATRI/ATRION CORPORATIO22/01770,004,180,55770,26755,699.123
 ATIS/ATTIS INDUSTRIES22/010,320,0412,860,320,29571.986
 ATTU/ATTUNITY LTD22/0121,06-3,63-14,7024,6419,741.783.052
 LIFE/ATYR PHARMA INC22/010,54-0,03-5,250,590,53108.390
 BOLD/AUDENTES THRPTCS22/0123,96-0,60-2,4424,3623,23360.033
 AUDC/AUDIOCODES22/0112,40-0,20-1,5912,6912,19307.186
 AUPH/AURINIA PHARMACEU22/016,89-0,66-8,747,546,755.422.126
 EARS/AURIS MEDICAL HLD22/010,40-0,01-2,690,410,38787.461
 /AURIS MEDICAL HLD15/031,54-----
 ADSK/AUTODESK22/01139,06-2,67-1,88141,52138,121.999.135
 AUTL/AUTOLUS THERAPEUT22/0128,65-2,38-7,6732,4928,2562.911
 ADP/AUTOMATIC DATA PR22/01133,17-2,01-1,49134,52132,042.874.076
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT22/012,490-0,060-2,352,5602,47518.032
 ATXI/AVENUE THERAPEUTI22/016,25-0,34-5,166,826,25126.436
 AVEO/AVEO PHARMA22/011,82-0,12-6,191,981,801.420.783
 AVNW/AVIAT NETWORKS22/0114,010-0,140-0,9914,28614,0022.570
 CDMO/AVID BIOSERVICES22/013,600-0,360-9,093,9303,550765.124
 AVID/AVID TECHNOLOGY22/014,71-0,12-2,484,924,66175.229
 /AVINGER INC1/026,27-----
 AVGR/AVINGER INC22/010,320,0312,000,330,292.158.491
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP22/0125,35-1,65-6,1126,9725,112.249.095
 CVGW/AVO GROWERS22/0181,400,340,4282,7980,49234.910
 AWRE/AWARE INC22/013,600,000,003,773,584.850
 ACLS/AXCELIS TECH INC22/0118,47-1,06-5,4319,3718,38197.664
 AXGN/AXOGEN INC22/0116,170,140,8716,6915,54872.049
 AAXN/AXON ENTERPRISE22/0148,70-1,49-2,9749,9048,05470.837
 AXON/AXOVANT SCIENCES22/010,96-0,05-4,951,030,942.192.321
 AXSM/AXSOME THRPTCS22/018,520,364,418,847,811.505.672
 AXTI/AXT INC22/013,93-0,07-1,754,013,85239.694
 AYTU/AYTU BIOSCIENCE22/011,070,021,901,101,00330.989
 /AYTU BIOSCIENCE14/084,32-----