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 M24/0317,42-0,03-0,1717,8117,3711.392
 AAON/AAON INC24/0336,25-0,10-0,2836,7535,90189.627
 ABAX/ABAXIS INC24/0348,08-0,01-0,0248,8247,66139.286
 ABEO/ABEONA THERAPEUTI24/034,800,102,134,954,65181.131
 ABMD/ABIOMED INC24/03124,891,140,92126,00124,17180.464
 AXAS/ABRAXAS PETROLEUM24/032,02-0,01-0,492,082,001.523.513
 ACIA/ACACIA COMMUNICAT24/0356,690,681,2159,3855,891.758.204
 ACTG/ACACIA RESEARCH C24/035,450,203,815,505,12247.613
 ACHC/ACADIA HEALTHCARE24/0341,932,365,9642,0139,531.729.302
 ACAD/ACADIA PHARMACEUT24/0334,830,381,1035,0034,191.208.404
 ACST/ACASTI PHARMA24/031,300,043,571,341,2510.549
 AXDX/ACCELERATE DIAGNO24/0322,50-0,25-1,1023,1122,45115.114
 XLRN/ACCELERON PHARMA24/0326,780,140,5327,0026,08203.479
 ANCX/ACCESS NATIONAL C24/0328,440,531,9028,5528,1257.380
 ARAY/ACCURAY INC24/034,80-0,05-1,034,904,75648.189
 ACRX/ACELRX PHARMA24/033,080,082,503,153,00191.198
 AKAO/ACHAOGEN INC24/0320,880,582,8621,0419,99474.639
 ACHN/ACHILLION PHARMAC24/033,76-0,03-0,793,853,751.104.844
 ACIW/ACI WORLDWIDE INC24/0321,880,150,6922,0921,75496.428
 ACOR/ACORDA THERAPEUTI24/0325,400,000,0025,6025,10509.976
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA24/0349,120,340,7049,4048,745.542.367
 ACTA/ACTUA24/0313,90-0,10-0,7114,2013,9092.109
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP24/0327,940,140,5028,2127,76228.627
 ADMP/ADAMIS PHARMACEUT24/034,300,102,384,344,20179.428
 ADAP/ADAPTIMMUNE THERA24/034,280,010,234,404,23175.951
 ADUS/ADDUS HOMECARE24/0330,700,300,9930,8029,9074.187
 ADBE/ADOBE24/03127,700,830,65129,00127,053.029.322
 ADTN/ADTRAN INC.24/0321,10-0,20-0,9421,5221,10260.119
 ADRO/ADURO BIOTECH INC24/0310,15-0,20-1,9310,4010,00309.274
 AAAP/ADVANCED ACCELERA24/0338,98-0,60-1,5239,9238,86125.600
 AEIS/ADVANCED ENERGY I24/0366,450,540,8267,5666,02354.493
 AMD/ADVANCED MICR24/0313,70-0,09-0,6514,1813,5449.892.514
 AEY/ADVANTAGE TECHNOL24/031,970,042,071,971,9414.381
 ADXS/ADVAXIS INC24/037,940,081,028,057,66513.443
 ADVM/ADVERUM BIOTECHNO24/032,650,051,922,722,55401.879
 ABCO/ADVISORY BOARD CO24/0344,700,000,0049,2544,40914.457
 AEGN/AEGION CORP24/0321,97-0,16-0,7222,5321,77149.169
 AGLE/AEGLEA BIO THERAP24/037,370,050,687,477,10152.784
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI24/0345,850,250,5547,1445,60212.177
 AVAV/AEROVIRONMENT24/0326,97-0,38-1,3927,6126,81150.079
 AEZS/AETERNA ZENTARIS24/032,900,155,452,952,7595.824
 AFMD/AFFIMED NV24/032,45-0,15-5,772,702,45174.791
 AGEN/AGENUS INC24/033,88-0,04-1,023,973,87737.356
 AGRX/AGILE THERAPEUTIC24/032,960,000,003,232,88691.306
 AGYS/AGILYSYS ORD24/039,39-0,14-1,479,689,2628.989
 AGIO/AGIOS PHARMACEUTI24/0355,2701,1402,1155,59054,180360.423
 AGNC/AGNC INVESTMENT C24/0319,73-0,14-0,7019,8919,692.297.364
 AGFS/AGROFRESH SOLUTIO24/033,59-0,36-9,114,003,59526.493
 AIMT/AIMMUNE THERAPEUT24/0322,820,040,1822,9721,81266.415
 AIRM/AIR METHODS CORP24/0343,200,250,5843,5543,004.180.881
 AIRT/AIR T INC24/0320,600,000,0020,6020,30930
 ATSG/AIR TRANSPORT GR24/0315,55-0,13-0,8315,7615,45258.644
 AMCN/AIRMEDIA GROUP24/032,490,000,002,522,4719.832
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH24/0363,63-0,03-0,0564,3163,461.003.222
 AKBA/AKEBIA THERAPEUTI24/039,110,010,119,389,05162.077
 AKRX/AKORN INC24/0322,750,462,0423,0022,201.075.618
 ALRM/ALARM.COM24/0331,05-0,34-1,0831,6530,94225.118
 ALSK/ALASKA COMM SYSTE24/031,85-0,03-1,601,901,8246.648
 AMRI/ALBANY MOLECULAR24/0313,210,151,1513,4113,03383.783
 ALBO/ALBIREO PHARMA24/0322,50-0,21-0,9223,1821,997.894
 ADHD/ALCOBRA LTD24/031,140,000,001,161,13214.305
 ALDR/ALDER BIOPHARMACE24/0321,350,653,1421,6020,70367.120
 ALDX/ALDEYRA THERAPEUT24/035,050,102,115,054,859.250
 ALXN/ALEXION24/03119,26-1,00-0,83121,43118,731.285.800
 ALGN/ALIGN INC24/03113,871,321,17114,99112,64664.370
 ALIM/ALIMERA SCIENCES24/031,470,032,081,501,41498.347
 ALKS/ALKERMES INC24/0358,880,200,3459,8058,13789.391
 ALGT/ALLEGIANT TRAVEL24/03162,501,450,90163,72159,60115.367
 AHGP/ALLIANCE HOLDINGS24/0326,14-0,69-2,5727,0225,9691.815
 ARLP/ALLIANCE RESOURCE24/0321,15-0,35-1,6321,5020,85454.486
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA24/030,680,023,010,680,6339.929
 ALLT/ALLOT COMMUNICATI24/034,760,061,284,784,6642.428
 MDRX/ALLSCRIPT 024/0311,980,373,1912,0411,711.795.132
 AFAM/ALMOST FAMILILY24/0347,900,150,3148,2547,6581.698
 ALNY/ALNYLAM PHARMACEU24/0352,47-0,70-1,3353,5851,68936.232
 GOOGL/ALPHABET INC CL A24/03835,14-4,51-0,54844,00829,102.092.189
 GOOG/ALPHABET INC CL C24/03814,43-3,15-0,39821,93808,891.970.616
 ASPS/ALTISOURCE PORTFO24/0331,492,538,7431,6329,04626.102
 AIMC/ALTRA HOLDINGS24/0337,40-0,25-0,6637,9537,15103.804
 AMAG/AMAG PHARMACEUTIC24/0322,000,401,8522,2521,50879.567
 AMRN/AMARIN CORPORATIO24/033,190,051,593,233,15947.300
 AMZN/AMAZON24/03845,61-1,77-0,21851,80843,532.112.382
 AMBC/AMBAC FINANCIAL G24/0317,72-0,07-0,3918,0217,64297.210
 AMBA/AMBARELLA INC24/0354,690,300,5555,6454,26531.865
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET24/0357,600,380,6657,7157,04349.045
 DOX/AMDOCS24/0362,520,270,4362,6562,18712.277
 AMDA/AMEDICA CORP24/030,400,013,230,400,39295.456
 AMED/AMEDISYS INC24/0350,720,591,1851,1250,20176.432
 UHAL/AMERCO24/03373,700,450,12374,95372,6237.322
 CRMT US/AMERICA:S CAR-MAR24/0334,35-0,65-1,8635,2034,2220.915
 AAL/AMERICAN AIRLINES24/0341,730,320,7742,0641,426.561.229
 AETI/AMERICAN ELECTR T24/031,95-0,02-0,792,001,954.225
 AOBC/AMERICAN OUTDOOR24/0318,72-0,16-0,8218,9518,62888.267
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC24/0321,900,050,2322,2521,7058.634
 ARII/AMERICAN RAILCAR24/0339,80-0,62-1,5340,7539,6278.882
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE24/0310,16-0,14-1,3610,4010,0966.149
 AMSC/AMERICAN SUPERCON24/036,24-0,12-1,896,366,2133.693
 AMWD/AMERICAN WOODMARK24/0389,801,601,8190,1588,10202.392
 ABCB/AMERIS BANCORP24/0344,501,002,3044,6543,15305.693
 AMSF/AMERISAFE INC24/0363,750,000,0064,4563,4577.683
 AMGN/AMGEN24/03165,74-0,30-0,18166,92165,083.149.978
 FOLD/AMICUS THERAPEUTI24/037,240,101,407,297,061.589.417
 AMKR/AMKOR TECH24/0310,950,090,8311,1210,87638.148
 AMPH/AMPHASTAR PHARMAC24/0313,760,050,3613,9813,54234.135
 ASYS/AMTECH SYSTEMS24/035,590,020,365,625,5812.522
 AFSI/AMTRUST FINANCIAL24/0318,330,543,0418,3817,763.583.607
 AMRS/AMYRIS INC24/030,500,011,480,500,48491.140
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES24/0381,640,100,1282,9581,402.212.944
 ALOG/ANALOGIC CORP24/0373,10-0,10-0,1474,5573,05164.077
 AVXL/ANAVEX LIFE SCIEN24/036,010,020,336,305,89709.087
 ANDE/ANDERSONS INC/THE24/0338,10-0,10-0,2639,1037,95130.640
 ANGO/ANGIODYNAMICS INC24/0316,970,050,3017,2916,87118.129
 ANIP/ANI PHARMACEUTICA24/0345,990,450,9946,1445,5692.460
 ANIK/ANIKA THERAPEUTIC24/0342,350,631,5142,5541,77123.614
 ANSS/ANSYS INC24/03105,70-0,88-0,83106,99105,40375.849
 ATRS/ANTARES PHARMA IN24/032,76-0,01-0,362,822,73848.061
 ANTH/ANTHERA PHARMA24/030,41-0,00-0,650,420,401.838.683
 APOG/APOGEE ENTERPRISE24/0356,94-0,28-0,4957,9256,93155.937
 AINV/APOLLO INVESTME C24/036,180,030,496,246,16546.059
 APPF/APPFOLIO CL A ORD24/0325,700,200,7825,9525,4025.734
 AAPL/APPLE COMPUTER24/03140,64-0,28-0,20141,74140,3522.023.189
 APDN/APPLIED DNA SCIEN24/031,75-0,05-2,781,801,7426.970
 AGTC/APPLIED GENETIC24/036,650,050,766,756,5093.749
 AMAT/APPLIED MATERIALS24/0338,970,120,3139,6838,749.026.803
 AAOI/APPLIED OPTOELECT24/0355,023,516,8155,7251,782.119.391
 AREX/APPROACH RESOURCE24/032,26-0,03-1,312,342,24677.277
 APRI/APRICUS BIOSCIENC24/032,25-0,04-1,752,402,2566.386
 APVO/APTEVO THERAPEUTI24/031,82-0,03-1,621,871,8153.176
 APTO/APTOSE BIOSCIENCE24/031,140,010,881,141,1169.711
 AQMS/AQUA METALS INC24/0318,150,502,8318,5817,35554.887
 AQB/AQUABOUNTY TECHNO24/0310,3900,1401,3710,80010,16015.421
 AQXP/AQUINOX PHARMACEU24/0315,390,120,7915,7215,1659.867
 ARDM/ARADIGM CORP24/031,710,1711,041,711,4424.521
 ARLZ/ARALEZ PHARMA24/032,19-0,04-1,792,282,161.203.470
 PETX/ARATANA THERAPEUT24/035,05-0,09-1,755,224,99509.630
 ABUS/ARBUTUS BIOPHARMA24/033,200,051,593,253,1559.523
 ABIO/ARCA BIOPHARMA24/032,650,156,002,702,4938.319
 ARCB/ARCBEST CORP24/0325,30-0,20-0,7826,8525,15149.435
 APLP/ARCHROCK PARTNERS24/0316,57-0,49-2,8717,3116,5033.793
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC24/0313,25-0,10-0,7513,5413,1582.476
 ARNA/ARENA PHARMACEUTI24/031,460,010,691,471,451.194.749
 ARCC/ARES CAPITAL CORP24/0317,370,030,1717,4917,281.359.505
 ARGS/ARGOS THERAPEUTIC24/030,49-0,24-32,660,700,482.366.047
 ARKR/ARK RESTAURANT24/0325,270,020,0925,2725,27271
 ARTX/AROTECH CORP24/033,00-0,15-4,763,232,90563.717
 ARQL/ARQULE INC.24/031,14-0,05-4,201,191,13383.391
 ARRY/ARRAY BIOPHARMA I24/039,460,242,609,589,163.177.080
 ARRS/ARRIS INTERNATION24/0326,62-0,05-0,1926,9526,422.767.452
 ARWR/ARROWHEAD PHARMAC24/031,870,021,081,931,83264.294
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO24/033,80-0,03-0,783,923,762.406.302
 ASCMA/ASCENT MEDIA CORP24/0314,25-0,04-0,2814,4013,9733.734
 AIA/ASIA 5024/0353,020,030,0553,1052,9316.077
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR24/03132,243,022,34133,55131,961.709.816
 AZPN/ASPEN TECHNOLOGY24/0357,27-0,03-0,0557,7957,14376.814
 ASMB/ASSEMBLY BIOSCIEN24/0325,78-0,54-2,0527,4025,6257.730
 ASFI/ASTA FUNDING INC24/038,600,101,188,608,602.033
 ASTE/ASTEC INDUSTRIES24/0361,080,080,1362,6060,70115.620
 SPAB/ASTROTECH CORP24/031,290,032,391,301,292.476
 ASURD/ASURE SOFTWARE IN24/039,97-0,12-1,1910,189,9247.854
 ATRA/ATARA BIOTHERAPEU24/0320,75-0,25-1,1921,3520,70220.626
 ATHN/ATHENAHEALTH INC24/03108,600,360,33109,43107,56684.752
 ATHX/ATHERSYS INC24/031,140,010,881,151,12525.588
 ATNI/ATLANTIC TELE-NET24/0371,980,160,2272,8971,2651.546
 ABY/ATLANTICA YIELD24/0321,480,261,2321,6321,16362.312
 ATLC/ATLANTICUS HOLDIN24/032,620,000,002,622,611.707
 TEAM/ATLASSIAN CORP24/0329,430,140,4829,7129,08392.676
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS24/031,120,032,821,201,07126.690
 ATRC/ATRICURE24/0318,930,361,9419,0418,59182.733
 LIFE/ATYR PHARMA INC24/033,550,051,433,553,4226.651
 AUDC/AUDIOCODES24/036,80-0,04-0,586,946,7263.909
 AUPH/AURINIA PHARMACEU24/038,02-0,37-4,418,517,768.254.319
 EARS/AURIS MEDICAL HLD24/030,900,011,120,930,87272.619
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO24/0312,01-0,23-1,8812,4811,69137.552
 ADSK/AUTODESK24/0386,480,790,9287,3985,592.044.975
 ADP/AUTOMATIC DATA PR24/03103,38-0,14-0,14104,17103,061.346.836
 AVHI/AV HOMES INC24/0316,15-0,25-1,5216,6516,0529.615
 AVDL/AVADEL PHARMACEUT24/039,210-0,080-0,869,3709,05077.751
 AVEO/AVEO PHARMA24/030,67-0,04-6,240,710,61765.158
 AVXS/AVEXIS INC24/0375,142,303,1675,2771,95339.749
 AVNW/AVIAT NETWORKS24/0315,110-0,040-0,2615,54015,1103.052
 AVID/AVID TECHNOLOGY24/034,70-0,18-3,694,914,59603.571
 AVGR/AVINGER INC24/031,60-0,05-3,031,701,60156.538
 AVIR/AVIRAGEN THERAPEU24/030,650,012,150,650,6136.256
 CAR/AVIS BUDGET GROUP24/0328,47-0,09-0,3228,9028,102.454.782
 CVGW/AVO GROWERS24/0358,700,450,7759,1057,65249.974
 AWRE/AWARE INC24/034,700,000,004,704,6111.452
 ACLS/AXCELIS TECH INC24/0316,300,553,4916,5015,90235.069
 AXTI/AXT INC24/035,65-0,05-0,885,855,50699.204