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 M15:3014,900,000,0014,9014,90258
 AAON/AAON INC16:3133,50-0,40-1,1834,1033,5016.181
 ABAX/ABAXIS INC16:2948,46-3,52-6,7751,8347,0899.436
 ABEO/ABEONA THERAPEUTI16:298,520,121,498,608,2050.597
 ABMD/ABIOMED INC16:31145,782,811,97146,43142,2272.524
 AXAS/ABRAXAS PETROLEUM16:291,780,052,891,791,72127.143
 ACIA/ACACIA COMMUNICAT16:3143,25-0,30-0,6943,6642,22121.528
 ACTG/ACACIA RESEARCH C16:303,78-0,38-9,043,903,50164.038
 ACHC/ACADIA HEALTHCARE16:3154,034,809,7554,2250,96784.797
 ACAD/ACADIA PHARMACEUT16:3029,690,220,7529,7229,16120.056
 ACST/ACASTI PHARMA15:321,450,1511,541,451,2717.773
 AXDX/ACCELERATE DIAGNO16:3026,55-0,55-2,0327,3526,5530.560
 XLRN/ACCELERON PHARMA16:2631,610,130,4131,9431,2824.352
 ANCX/ACCESS NATIONAL C16:1826,48-0,11-0,4126,6426,372.633
 ARAY/ACCURAY INC16:304,34-0,06-1,304,454,30169.736
 ACRX/ACELRX PHARMA16:303,600,164,493,703,45189.465
 AKAO/ACHAOGEN INC16:3019,17-0,05-0,2619,3919,0742.158
 ACHN/ACHILLION PHARMAC16:314,160,041,094,194,0587.041
 ACIW/ACI WORLDWIDE INC16:3023,73-0,31-1,2924,0523,6875.559
 ACOR/ACORDA THERAPEUTI16:3121,700,000,0021,9021,15110.742
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA16:3160,98-0,19-0,3161,4560,25942.508
 ACTA/ACTUA16:2713,55-0,05-0,3713,6813,556.571
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP16:2926,90-0,09-0,3327,0326,7864.242
 ADMP/ADAMIS PHARMACEUT16:304,350,000,004,444,3088.454
 ADAP/ADAPTIMMUNE THERA16:265,360,010,275,525,3216.319
 ADUS/ADDUS HOMECARE16:1835,700,000,0036,3035,602.997
 ADBE/ADOBE16:31146,660,460,31146,86144,50297.076
 ADTN/ADTRAN INC.16:3023,380,020,1123,4023,1544.566
 ADRO/ADURO BIOTECH INC16:3112,95-0,30-2,2613,3512,9041.077
 AAAP/ADVANCED ACCELERA16:3043,511,172,7643,9942,2721.385
 AEIS/ADVANCED ENERGY I16:3173,19-0,12-0,1673,8672,1770.594
 AMD/ADVANCED MICR16:3113,92-0,20-1,3814,0413,6825.100.661
 AEY/ADVANTAGE TECHNOL16:281,660,063,511,681,6353.607
 ADXS/ADVAXIS INC16:316,550,000,036,676,4835.572
 ADVM/ADVERUM BIOTECHNO16:272,580,020,982,602,554.552
 ABCO/ADVISORY BOARD CO16:3056,600,400,7156,9056,1555.562
 AEGN/AEGION CORP16:3023,75-0,11-0,4623,8923,4627.567
 AGLE/AEGLEA BIO THERAP16:203,41-0,08-2,293,643,392.311
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI16:3154,400,200,3755,0454,0937.157
 AVAV/AEROVIRONMENT16:3137,700,040,1137,8237,5416.261
 AEZS/AETERNA ZENTARIS16:312,210,104,742,252,11968.977
 GNMX/AEVI GENOMIC MEDI16:181,250,010,811,251,2222.329
 AFMD/AFFIMED NV16:312,12-0,02-1,162,152,1031.059
 AGEN/AGENUS INC16:314,480,000,004,514,31283.639
 AGRX/AGILE THERAPEUTIC16:314,810,214,545,604,62652.005
 AGYS/AGILYSYS ORD16:2210,10-0,05-0,4910,1210,051.658
 AGIO/AGIOS PHARMACEUTI16:3155,575-0,655-1,1656,71055,34053.210
 AGNC/AGNC INVESTMENT C16:3120,96-0,22-1,0621,1820,95704.318
 AGFS/AGROFRESH SOLUTIO16:307,830,192,497,917,5557.876
 AIMT/AIMMUNE THERAPEUT16:3021,26-0,17-0,7921,7021,2534.264
 AIRM/AIR METHODS CORP20/0442,95-----
 AIRT/AIR T INC27/0716,800,000,000,000,0065
 ATSG/AIR TRANSPORT GR16:3124,600,030,1224,7024,4330.344
 AMCN/AIRMEDIA GROUP16:302,520,010,552,532,5021.933
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH16:3046,770,761,6546,9945,90708.300
 AKCA/AKCEA THERAPEUTIC16:3014,23-0,65-4,3715,0314,1059.174
 AKBA/AKEBIA THERAPEUTI16:3013,16-0,13-0,9813,3813,1462.665
 AKRX/AKORN INC16:3033,58-0,02-0,0433,6533,58231.680
 ALRM/ALARM.COM16:3037,300,010,0337,4836,2439.713
 ALSK/ALASKA COMM SYSTE16:302,260,000,002,322,227.647
 AMRI/ALBANY MOLECULAR16:3021,70-0,02-0,0921,7221,7059.584
 ALBO/ALBIREO PHARMA16:2824,25-0,02-0,0824,3023,274.712
 ADHD/ALCOBRA LTD16:301,120,010,871,121,1114.756
 ALDR/ALDER BIOPHARMACE16:3110,60-0,05-0,4710,8010,55166.062
 ALDX/ALDEYRA THERAPEUT16:184,750,000,004,954,752.973
 ALXN/ALEXION16:31136,392,471,84137,57133,40416.764
 ALGN/ALIGN INC16:31170,7213,468,56171,79160,37919.918
 ALIM/ALIMERA SCIENCES16:301,460,000,001,501,4538.140
 ALKS/ALKERMES INC16:3154,930,030,0555,2254,56253.711
 ALGT/ALLEGIANT TRAVEL16:31133,181,331,01133,30130,3021.660
 AHGP/ALLIANCE HOLDINGS16:2125,710,010,0425,7125,413.926
 ARLP/ALLIANCE RESOURCE16:3020,000,100,5020,0019,8037.099
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA15:560,370,011,940,370,37137
 ALLT/ALLOT COMMUNICATI16:175,000,000,005,024,982.200
 MDRX/ALLSCRIPT 016:3112,530,030,2412,6612,35436.994
 AFAM/ALMOST FAMILILY16:3048,950,300,6249,5048,659.522
 ALNY/ALNYLAM PHARMACEU16:3180,590,891,1280,9478,7687.653
 GOOGL/ALPHABET INC CL A16:31953,090,580,06955,96945,31534.902
 GOOG/ALPHABET INC CL C16:30935,901,810,19937,82927,50362.487
 AABA/ALTABA INC16:3158,610,180,3158,7257,981.248.003
 ALT/ALTIMMUNE INC15:512,770-0,140-4,812,8802,7003.223
 ASPS/ALTISOURCE PORTFO16:2927,03-0,62-2,2527,4626,9225.101
 AIMC/ALTRA HOLDINGS16:3043,900,651,5043,9043,1513.878
 AMAG/AMAG PHARMACEUTIC16:3019,600,150,7719,6319,1646.930
 AMRN/AMARIN CORPORATIO16:313,950,000,004,033,93216.093
 AMZN/AMAZON16:311.011,22-34,78-3,331.014,671.001,002.931.801
 AMBC/AMBAC FINANCIAL G16:2720,20-0,06-0,3020,3920,0534.691
 AMBA/AMBARELLA INC16:3049,780,250,5050,0449,2165.421
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET16:3166,21-0,81-1,2167,4465,98141.813
 DOX/AMDOCS16:3166,92-0,17-0,2567,2166,9243.884
 AMDA/AMEDICA CORP16:300,36-0,00-0,380,390,3621.789
 AMED/AMEDISYS INC16:3046,86-0,12-0,2647,3646,02268.813
 UHAL/AMERCO16:31385,621,810,47385,69381,928.608
 CRMT US/AMERICA:S CAR-MAR16:2639,100,000,0039,1038,701.269
 AAL/AMERICAN AIRLINES16:3149,15-0,85-1,7049,6048,732.663.834
 AETI/AMERICAN ELECTR T16:052,000,000,002,002,00143
 AOBC/AMERICAN OUTDOOR16:3020,41-0,13-0,6320,6720,4086.175
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC16:3122,10-0,20-0,9023,0022,105.643
 ARII/AMERICAN RAILCAR16:2336,60-0,27-0,7337,0436,2614.934
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE16:249,72-0,07-0,7210,139,7210.009
 AMSC/AMERICAN SUPERCON16:313,25-0,11-3,273,433,2069.372
 AMWD/AMERICAN WOODMARK16:3096,95-0,35-0,3698,2096,5512.789
 ABCB/AMERIS BANCORP16:3045,80-0,35-0,7646,2045,7012.742
 AMSF/AMERISAFE INC16:3059,001,252,1661,5057,8034.886
 AMGN/AMGEN16:31171,96-0,19-0,11173,23171,71401.788
 FOLD/AMICUS THERAPEUTI16:3013,230,010,0813,3213,01484.763
 AMKR/AMKOR TECH16:3110,80-0,02-0,1410,8010,60336.494
 AMPH/AMPHASTAR PHARMAC16:2917,420,130,7517,6217,2018.761
 ASYS/AMTECH SYSTEMS16:318,810,030,348,938,647.546
 AFSI/AMTRUST FINANCIAL16:3115,81-0,01-0,0615,9715,6880.775
 /AMYRIS INC7/063,35-----
 AMRS/AMYRIS INC16:303,91-0,13-3,224,023,8922.495
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES16:3178,70-0,85-1,0779,3778,51433.850
 ALOG/ANALOGIC CORP16:3071,10-0,35-0,4971,3070,9014.614
 AVXL/ANAVEX LIFE SCIEN16:314,290,122,884,294,1022.162
 ANDE/ANDERSONS INC/THEof16:2834,20-0,25-0,7334,4533,909.938
 ANGO/ANGIODYNAMICS INC16:2916,27-0,09-0,5516,4016,2623.531
 ANIP/ANI PHARMACEUTICA16:0948,790,581,2049,0747,714.316
 ANIK/ANIKA THERAPEUTIC16:2651,44-0,26-0,5051,4851,1813.093
 ANSS/ANSYS INC16:31128,270,690,54128,28126,7548.385
 ATRS/ANTARES PHARMA IN16:293,090,020,513,112,97222.247
 ANTH/ANTHERA PHARMA16:281,43-0,02-1,041,481,4313.043
 /ANTHERA PHARMA31/051,61-----
 APOG/APOGEE ENTERPRISE16:3152,700,170,3252,9052,2611.294
 AINV/APOLLO INVESTME C16:316,360,000,086,406,3541.975
 APPF/APPFOLIO CL A ORD16:3134,97-0,43-1,2035,4534,8012.985
 APPN/APPIAN CORP16:2919,49-0,30-1,5219,7419,2528.801
 AAPL/APPLE COMPUTER16:31149,72-0,84-0,56150,23149,264.828.327
 APDN/APPLIED DNA SCIEN16:241,62-0,03-1,691,651,6214.140
 AGTC/APPLIED GENETIC16:264,750,000,004,754,6543.323
 AMAT/APPLIED MATERIALS16:3145,36-0,68-1,4946,0045,172.748.973
 AAOI/APPLIED OPTOELECT16:3196,72-1,10-1,1299,0094,401.082.515
 AREX/APPROACH RESOURCE16:303,100,103,163,133,0390.993
 APRI/APRICUS BIOSCIENC16:301,220,054,271,231,1675.838
 APVO/APTEVO THERAPEUTI16:081,920,021,082,011,8123.653
 APTO/APTOSE BIOSCIENCE16:291,43-0,02-1,521,431,31339.653
 AQMS/AQUA METALS INC16:2511,70-0,06-0,5111,8411,684.308
 AQB/AQUABOUNTY TECHNO27/076,8700,0000,000,0000,00059
 AQXP/AQUINOX PHARMACEU16:2814,24-0,31-2,1314,5814,245.357
 ARDM/ARADIGM CORP16:201,380,010,731,401,3710.365
 ARLZ/ARALEZ PHARMA16:291,240,000,001,301,23195.642
 PETX/ARATANA THERAPEUT16:306,95-0,09-1,287,196,9161.754
 ABUS/ARBUTUS BIOPHARMA16:233,48-0,02-0,503,503,4014.211
 ABIO/ARCA BIOPHARMA16:312,11-0,02-0,712,202,0568.436
 ARCB/ARCBEST CORP16:3026,354,8522,5626,9522,30280.130
 APLP/ARCHROCK PARTNERS16:2914,950,332,2615,0114,393.536
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC16:305,35-0,10-1,835,505,3053.650
 ARNA/ARENA PHARMA INC16:3123,29-0,04-0,1723,5323,0879.293
 /ARENA PHARMACEUTI22/0616,19-----
 ARCC/ARES CAPITAL CORP16:3116,36-0,07-0,4016,4416,36171.180
 ARGS/ARGOS THERAPEUTIC16:310,28-0,01-2,810,290,28555.344
 ARKR/ARK RESTAURANT16:2222,280,281,2722,2821,76500
 ARTX/AROTECH CORP16:293,71-0,04-1,073,753,7025.257
 ARQL/ARQULE INC.16:281,18-0,04-3,281,211,184.454
 ARRY/ARRAY BIOPHARMA I16:317,35-0,14-1,877,567,33499.865
 ARRS/ARRIS INTERNATION16:3127,59-0,25-0,9027,8827,5267.985
 ARWR/ARROWHEAD PHARMAC16:311,82-0,03-1,621,871,70264.365
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO16:302,330,000,002,342,27331.750
 ASCMA/ASCENT MEDIA CORP16:2517,260,060,3517,3117,241.278
 AIA/ASIA 5016:2359,81-0,57-0,9459,9159,7127.769
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR16:31152,08-1,16-0,76152,76151,65230.616
 AZPN/ASPEN TECHNOLOGY16:3156,24-0,39-0,6956,7956,2175.496
 ASMB/ASSEMBLY BIOSCIEN16:2721,660,351,6421,7521,207.247
 ASFI/ASTA FUNDING INC27/077,200,000,000,000,001
 ASTE/ASTEC INDUSTRIES16:2651,65-0,31-0,6051,8550,5513.926
 SPAB/ASTROTECH CORP16:230,910,000,000,910,919.921
 ASURD/ASURE SOFTWARE IN16:3112,90-0,32-2,4213,0812,8422.676
 ATRA/ATARA BIOTHERAPEU16:3015,00-0,20-1,3215,2014,6537.924
 ATTO/ATENTO SA16:3111,800,050,4311,8311,4512.899
 ATHN/ATHENAHEALTH INC16:31139,44-1,53-1,09142,63139,05144.782
 ATHX/ATHERSYS INC16:311,590,021,271,601,5636.200
 ATNI/ATLANTIC TELE-NET27/0766,860,580,8867,3066,2980.332
 ABY/ATLANTICA YIELD16:3121,280,251,1921,4021,04125.793
 ATLC/ATLANTICUS HOLDIN27/072,530,000,000,000,0081
 TEAM/ATLASSIAN CORP16:3136,66-1,30-3,4437,3535,09429.905
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS16:270,360,012,840,380,3537.151
 ATRC/ATRICURE16:3023,650,964,2324,3821,95195.142
 ATRI/ATRION CORPORATIO16:21626,00-12,15-1,90632,60626,001.133
 LIFE/ATYR PHARMA INC16:043,450,102,993,453,45149
 BOLD/AUDENTES THRPTCS16:2719,960,170,8620,3619,614.900
 AUDC/AUDIOCODES16:296,960,213,116,996,6835.224
 AUPH/AURINIA PHARMACEU16:306,320,000,086,406,27213.866
 EARS/AURIS MEDICAL HLD16:260,850,011,060,860,8339.999
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO16:2711,90-0,01-0,0812,0411,3019.243
 ADSK/AUTODESK16:31111,48-0,04-0,04111,95110,33166.187
 ADP/AUTOMATIC DATA PR16:31115,50-0,13-0,11117,66115,002.087.856
 AVHI/AV HOMES INC16:3117,80-0,75-4,0418,6017,7528.573
 AVDL/AVADEL PHARMACEUT16:289,790-0,090-0,919,9409,7405.502
 ATXI/AVENUE THERAPEUTI15:387,000,020,297,017,001.330
 AVEO/AVEO PHARMA16:312,49-0,04-1,582,572,47801.354
 AVXS/AVEXIS INC16:2890,641,381,5591,9188,56126.107
 AVNW/AVIAT NETWORKS15:3018,670-0,050-0,2718,67018,670401
 AVID/AVID TECHNOLOGY16:285,29-0,05-0,945,345,2414.743
 AVGR/AVINGER INC16:290,460,000,110,480,45108.885
 AVIR/AVIRAGEN THERAPEU16:230,55-0,00-0,720,560,51106.901
 CAR/AVIS BUDGET GROUP16:3032,84-0,07-0,2133,2432,35311.828
 CVGW/AVO GROWERS16:2973,350,000,0073,6073,255.672
 AWRE/AWARE INC15:544,730,030,544,804,714.857
 ACLS/AXCELIS TECH INC16:3123,000,100,4423,2522,7061.413
 AAXN/AXON ENTERPRISE16:3024,82-0,17-0,6824,9924,6764.974
 AXSM/AXSOME THRPTCS16:316,100,152,526,105,8128.220
 AXTI/AXT INC16:288,55-0,25-2,848,808,50218.512