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 M19/0814,110,110,7914,4414,056.308
 AAON/AAON INC19/0847,380,310,6648,8747,35144.319
 ABEO/ABEONA THERAPEUTI19/082,230,031,362,272,16371.640
 ABIL/ABILITY INC19/080,64000,02504,070,67990,5722209.702
 ABMD/ABIOMED INC19/08192,31-0,70-0,36195,00190,22469.545
 AXAS/ABRAXAS PETROLEUM19/080,490,036,200,500,471.627.566
 AVGO/AC BROADCOM PTE L19/08278,785,001,83280,06275,611.722.796
 ACIA/ACACIA COMMUNICAT19/0864,000,030,0564,6863,93459.281
 ACTG/ACACIA RESEARCH C19/082,890,031,052,932,8448.874
 ACHC/ACADIA HEALTHCARE19/0827,43-0,09-0,3328,0027,39704.268
 ACAD/ACADIA PHARMACEUT19/0829,24-0,37-1,2529,8729,11659.472
 ACST/ACASTI PHARMA19/081,790,000,000,000,000
 AXDX/ACCELERATE DIAGNO19/0818,350,060,3318,8117,97149.493
 XLRN/ACCELERON PHARMA19/0846,510,511,1146,8445,69221.061
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC19/082,79-0,04-1,412,922,731.398.999
 ACRX/ACELRX PHARMA19/082,330,062,642,352,26860.005
 ACER/ACER THERAPEUTICS19/082,180,094,312,342,01183.060
 ACHV/ACHIEVE LIFE SCIE19/081,880,073,871,941,8248.460
 ACHN/ACHILLION PHARMAC19/084,65-0,12-2,524,914,56906.148
 ACIW/ACI WORLDWIDE INC19/0829,550,160,5429,8729,37601.084
 ACRS/ACLARIS THERAPEUT19/080,930,066,520,940,851.250.583
 ACMR/ACM RESEARCH INC19/0814,060,080,5714,5313,90265.154
 ACOR/ACORDA THERAPEUTI19/082,930,238,522,942,661.317.641
 ATVI/ACTIVISION BLIZZA19/0847,921,262,7048,3047,285.475.165
 ADMS/ADAMAS PHARMA19/086,20-0,22-3,436,666,15201.707
 ADMP/ADAMIS PHARMACEUT19/081,080,000,001,121,04718.976
 ADAP/ADAPTIMMUNE THERA19/081,750,127,361,801,65186.296
 ADPT/ADAPTIVE BIOTECH19/0846,08-0,02-0,0446,9944,50292.087
 ADUS/ADDUS HOMECARE19/0887,07-1,36-1,5491,5586,94114.436
 IOTS/ADESTO TECH CORP19/0810,360,494,9610,379,80505.554
 ADMA/ADMA BIOLOGICS19/084,100,153,804,113,94471.694
 ADBE/ADOBE19/08287,970,520,18291,77287,171.940.374
 ADOM/ADOMANI INC19/080,14-0,01-8,310,160,132.603.579
 ADTN/ADTRAN INC.19/0811,060,312,8811,1110,88185.954
 ADRO/ADURO BIOTECH INC19/081,37-0,01-0,721,421,36147.604
 ADES/ADVANCED EMISSION19/0811,920,161,3611,9411,73124.515
 AEIS/ADVANCED ENERGY I19/0849,501,392,8949,7048,70235.887
 AMD/ADVANCED MICR19/0831,480,300,9632,1931,4266.969.261
 AEY/ADVANTAGE TECHNOL19/081,830,000,001,831,816.524
 ADXS/ADVAXIS INC19/080,40-0,01-1,580,400,37743.849
 /ADVAXIS INC1/046,51-----
 ADVM/ADVERUM BIOTECHNO19/0812,92-0,48-3,5813,8712,891.155.807
 AEGN/AEGION CORP19/0819,200,191,0019,4719,1454.548
 AGLE/AEGLEA BIO THERAP19/088,090,192,418,147,7542.317
 AEHR/AEHR TEST SYSTEMS19/081,400,075,261,401,3224.932
 AERI/AERIE PHARMACEUTI19/0823,880,692,9824,2723,14614.004
 AVAV/AEROVIRONMENT19/0852,47-0,05-0,1053,6852,17139.339
 ARPO/AERPIO PHARMACEUT19/080,640,011,590,660,6391.544
 AEZS/AETERNA ZENTARIS19/082,100,000,000,000,000
 AEMD/AETHLON MEDICAL19/080,260-0,020-7,140,2800,25026.095
 GNMX/AEVI GENOMIC MEDI19/080,19610,01357,390,20000,1810758.805
 AFMD/AFFIMED NV19/082,830,114,042,862,71339.236
 AGEN/AGENUS INC19/082,840,010,352,892,82705.833
 AGRX/AGILE THERAPEUTIC19/081,150,032,681,161,10297.998
 AGYS/AGILYSYS ORD19/0827,41-0,37-1,3328,0027,2799.854
 AGIO/AGIOS PHARMACEUTI19/0843,6001,2002,8344,00042,580435.046
 AGNC/AGNC INVESTMENT C19/0816,330,100,6216,3616,174.220.257
 AGFS/AGROFRESH SOLUTIO19/081,52-0,01-0,651,581,50125.707
 ALRN/AILERON THERAPEUT19/080,680,0915,000,690,60409.030
 AIMT/AIMMUNE THERAPEUT19/0821,40-1,03-4,5922,8821,131.050.804
 ATSG/AIR TRANSPORT GR19/0820,620,442,1820,7120,28400.755
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY19/081,01000,01011,011,01200,970093.520
 AKAM/AKAMAI TECH19/0887,070,420,4888,4686,872.187.276
 AKTX/AKARI THERAP ADR19/081,93-0,01-0,521,941,73775.235
 AKCA/AKCEA THERAPEUTIC19/0821,950,673,1522,0020,80102.229
 AKBA/AKEBIA THERAPEUTI19/084,830,132,774,954,701.011.241
 KERN/AKERNA ORD19/088,620,010,128,968,5183.480
 /AKERS BIOSCIENCES9/112,3700-----
 AKER/AKERS BIOSCIENCES19/080,42730,00721,710,44790,420087.123
 AKRX/AKORN INC19/082,850,145,172,972,624.149.829
 AKTS/AKOUSTIS TECHNOLO19/086,420,284,566,486,11348.032
 ALRM/ALARM.COM19/0847,450,641,3747,6446,74370.361
 ALSK/ALASKA COMM SYSTE19/081,750,010,571,791,73104.658
 ALBO/ALBIREO PHARMA19/0825,031,606,8325,8723,1346.915
 ALDR/ALDER BIOPHARMACE19/089,720,131,369,969,63491.050
 ALDX/ALDEYRA THERAPEUT19/085,000,142,885,134,8570.166
 ALEC/ALECTOR INC19/0815,730,885,9316,0014,71365.345
 ALXN/ALEXION19/08112,681,831,65114,15111,702.005.448
 ALGN/ALIGN INC19/08177,620,330,19181,33176,591.059.371
 ALIM/ALIMERA SCIENCES19/080,48-0,02-3,810,510,46179.116
 ALKS/ALKERMES INC19/0822,080,431,9922,4121,76721.244
 ALGT/ALLEGIANT TRAVEL19/08142,04-0,77-0,54144,96141,90145.919
 ALNA/ALLENA PHARMACEUT19/083,930,112,884,003,8269.158
 ARLP/ALLIANCE RESOURCE19/0815,040,080,5315,2014,92355.894
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI19/087,280,131,827,307,1177.869
 MDRX/ALLSCRIPT 019/089,090,091,009,279,051.613.057
 ALNY/ALNYLAM PHARMACEU19/0882,201,511,8782,5080,46723.947
 GOOGL/ALPHABET INC CL A19/081.200,4421,231,801.209,391.190,401.208.651
 GOOG/ALPHABET INC CL C19/081.198,4520,851,771.206,991.190,091.224.929
 ATEC/ALPHATEC HOLDINGS19/086,200,193,166,296,02431.151
 ALPN/ALPINE IMMUNE SCI19/084,790,051,055,203,8359.914
 AMR/ALTA MESA19/080,130,015,930,130,121.596.208
 AABA/ALTABA INC19/0869,67-0,16-0,2370,0069,676.637.140
 ALTR/ALTAIR ENGINEERIN19/0834,46-0,43-1,2335,2534,30549.932
 ATHE/ALTERITY THERAPEU19/081,15000,05004,551,16001,090127.585
 ALT/ALTIMMUNE INC19/082,190,167,882,212,01234.855
 ASPS/ALTISOURCE PORTFO19/0819,46-0,06-0,3120,0119,3944.700
 AIMC/ALTRA HOLDINGS19/0825,210,662,6925,3324,83283.208
 AMAG/AMAG PHARMACEUTIC19/0811,21-0,19-1,6711,7611,201.123.728
 AMRN/AMARIN CORPORATIO19/0815,660,513,3715,8415,208.230.192
 AMZN/AMAZON19/081.816,1223,551,311.826,001.812,612.797.329
 AMBC/AMBAC FINANCIAL G19/0818,61-0,09-0,4818,9018,54234.204
 AMBA/AMBARELLA INC19/0846,470,841,8446,9046,11210.552
 /AMC NET19/0850,430,270,5451,0650,38351.230
 DOX/AMDOCS19/0864,230,330,5264,5864,17288.845
 AMED/AMEDISYS INC19/08132,56-0,46-0,35134,69132,42199.848
 UHAL/AMERCO19/08352,202,850,82355,55350,0048.624
 AMRH/AMERI HOLDINGS19/080,2590-0,0106-3,930,27300,25301.085.353
 CRMT US/AMERICA:S CAR-MAR19/0886,67-5,33-5,7994,1686,4879.696
 AAL/AMERICAN AIRLINES19/0826,100,311,2026,6926,088.859.691
 /AMERICAN ELECTR T26/070,89-----
 AOBC/AMERICAN OUTDOOR19/087,800,020,267,997,78442.206
 APEI/AMERICAN PUBLIC19/0826,75-0,21-0,7827,4126,22108.101
 AMSWA/AMERICAN SOFTWARE19/0814,070,090,6414,2114,0232.715
 AMSC/AMERICAN SUPERCON19/088,120,202,538,277,94126.007
 AMWD/AMERICAN WOODMARK19/0875,290,090,1277,9975,24102.992
 ABCB/AMERIS BANCORP19/0836,840,411,1337,1436,65241.366
 AMSF/AMERISAFE INC19/0869,300,470,6869,9768,7260.815
 AMGN/AMGEN19/08206,001,980,97206,50201,112.964.401
 FOLD/AMICUS THERAPEUTI19/0810,510,141,3510,5710,263.415.106
 AMKR/AMKOR TECH19/089,040,111,239,158,991.078.292
 AMPH/AMPHASTAR PHARMAC19/0822,110,733,4122,2021,45280.816
 ASYS/AMTECH SYSTEMS19/085,280,265,185,304,89108.434
 AMRS/AMYRIS INC19/084,410,7420,164,453,761.528.837
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES19/08111,170,650,59113,72110,812.759.155
 ANAB/ANAPTYSBIO INC19/0848,850-0,350-0,7150,48048,560267.331
 AVXL/ANAVEX LIFE SCIEN19/082,750,041,482,832,61213.637
 ANDE/ANDERSONS INC/THE19/0824,59-0,39-1,5625,3324,50158.998
 ANGO/ANGIODYNAMICS INC19/0819,100,130,6919,3518,71135.352
 ANIP/ANI PHARMACEUTICA19/0867,54-1,00-1,4669,0567,41208.562
 ANIK/ANIKA THERAPEUTIC19/0857,471,262,2458,7256,09200.604
 ANIX/ANIXA BIOSCIENCES19/084,19-0,03-0,714,324,1234.643
 ANSS/ANSYS INC19/08212,993,421,63213,84210,76418.385
 ATRS/ANTARES PHARMA IN19/083,11-0,03-0,963,173,09536.571
 APLS/APELLIS PHARMACEU19/0828,901,154,1429,1127,56392.535
 APEX/APEX GLOBAL BRAND19/080,5500-0,0200-3,510,59000,492549.875
 APOG/APOGEE ENTERPRISE19/0836,500,762,1336,6536,01157.316
 APEN/APOLLO ENDOSURGER19/083,10-0,17-5,203,373,103.103
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT19/0816,310,261,6216,3516,11386.898
 APPF/APPFOLIO CL A ORD19/0895,80-2,71-2,75100,0795,70107.011
 APPN/APPIAN CORP19/0859,900,360,6061,0158,24890.619
 AAPL/APPLE COMPUTERof19/08210,353,851,86212,73210,0224.283.458
 ARCI/APPLIANCE RECYCLI19/083,460,010,243,493,344.486
 APDN/APPLIED DNA SCIEN19/080,28-0,00-1,430,300,27158.801
 AGTC/APPLIED GENETIC19/083,180,103,253,243,09158.018
 AMAT/APPLIED MATERIALS19/0847,100,471,0147,9346,808.783.815
 AAOI/APPLIED OPTOELECT19/089,530,293,149,609,25357.868
 AREX/APPROACH RESOURCE19/080,200,014,790,210,19104.040
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI19/080,810,045,630,860,75681.694
 APTX/APTINYX ORD19/083,0900-0,1300-4,043,31003,0700188.939
 APTO/APTOSE BIOSCIENCE19/082,360,000,000,000,000
 AQMS/AQUA METALS INC19/081,720,000,001,801,70221.767
 AQB/AQUABOUNTY TECHNO19/083,070-0,010-0,323,2343,03028.027
 AQST/AQUESTIVE THERAP19/083,71-0,10-2,623,983,5578.543
 ABUS/ARBUTUS BIOPHARMA19/081,470,000,000,000,000
 /ARCA BIOPHARMA5/045,71-----
 ABIO/ARCA BIOPHARMA19/085,25-0,39-6,915,695,2555.663
 RKDA/ARCADIA BIOSCIENC19/086,09-0,55-8,286,956,031.945.455
 ARCB/ARCBEST CORP19/0829,521,144,0229,5828,85257.555
 ACGL/ARCH CAPITAL GROU19/0840,070,000,000,000,000
 ARCT/ARCTURUS THERAPEU19/0811,07000,51004,8311,125010,190069.498
 ARDX/ARDELYX INC19/082,9700,50020,243,0602,550895.822
 ARNA/ARENA PHARMA INC19/0856,640,921,6558,5656,38466.000
 ARCC/ARES CAPITAL CORP19/0818,950,311,6619,0218,832.278.906
 ARGX/ARGENX SE19/08137,351,230,90140,17136,44108.371
 ARTX/AROTECH CORP19/082,350,073,072,352,2897.787
 ARQL/ARQULE INC.19/088,93-0,03-0,339,068,70795.324
 ARWR/ARROWHEAD PHARMAC19/0833,722,538,1134,0231,571.673.089
 ASNA/ASCENA RETAIL GRO19/080,260,015,050,280,242.249.266
 ASND/ASCENDIS PHARMA19/08115,691,251,09116,48113,31252.240
 ASCMA/ASCENT CAPITAL GR11/070,85-----
 AIA/ASIA 5019/0856,830,651,1657,2556,7745.858
 APWC/ASIA PACIFIC WIRE19/082,04000,00000,000,00000,00000
 ASML/ASML HOLDING ADR19/08215,692,841,33217,43215,13329.058
 AZPN/ASPEN TECHNOLOGY19/08134,43-1,53-1,13138,31134,39348.159
 ASMB/ASSEMBLY BIOSCIEN19/0812,700,211,6813,2212,37196.189
 ASRT/ASSERTIO THERAPEU19/081,60-0,02-1,231,651,591.940.529
 ASFI/ASTA FUNDING INC19/088,270,020,248,348,119.959
 ASTE/ASTEC INDUSTRIES19/0828,13-0,23-0,8128,9428,06165.732
 ALOT/ASTRONOVA ORD19/0822,8100,0900,4023,28322,51025.712
 ASTC/ASTROTECH CORP19/082,32-0,11-4,532,482,3228.761
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN19/086,18-0,24-3,746,596,09306.797
 ATRA/ATARA BIOTHERAPEU19/0814,01-0,05-0,3614,3613,74509.934
 /ATHENAHEALTH INC11/02134,99-----
 ATHX/ATHERSYS INC19/081,340,021,521,401,33482.231
 AY/ATLANTICA YIELD19/0823,620,050,2123,6423,36284.024
 ATLC/ATLANTICUS HOLDIN19/088,180,8411,508,607,3478.354
 TEAM/ATLASSIAN CORP19/08141,27-1,30-0,91143,39138,541.323.291
 ATOM/ATOMERA INC19/084,490,061,354,964,3998.145
 /ATOSSA GENETICS23/042,99-----
 ATOS/ATOSSA GENETICS19/082,11-0,07-3,212,192,1149.588
 ATRC/ATRICURE19/0827,480,160,5927,9127,45126.124
 ATRI/ATRION CORPORATIO19/08749,987,300,98758,92744,519.937
 /ATTIS INDUSTRIES19/033,02-----
 ATIS/ATTIS INDUSTRIES19/081,0900-0,0300-2,681,13001,000089.883
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA19/083,110,196,533,602,96352.180
 /ATYR PHARMA INC3/075,25-----
 BOLD/AUDENTES THRPTCS19/0834,250,371,0934,9933,96362.662
 AUDC/AUDIOCODES19/0817,790,281,6017,9517,6387.245
 AUPH/AURINIA PHARMACEU19/085,940,000,000,000,000
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 EARS/AURIS MEDICAL HLD19/082,700,000,000,000,000
 ADSK/AUTODESK19/08146,182,051,42146,80145,461.895.952
 AUTL/AUTOLUS THERAPEUT19/0810,850,949,4911,069,63554.853
 ADP/AUTOMATIC DATA PR19/08168,961,941,16169,38167,551.094.208
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT19/082,030-0,040-1,932,2901,960223.562
 AVCO/AVALON GLOBOCARE19/081,91-0,01-0,521,941,8940.759
 AVDR/AVEDRO19/0823,020,351,5423,2422,56330.765
 ATXI/AVENUE THERAPEUTI19/085,990,193,285,995,8518.495
 AVEO/AVEO PHARMA19/080,680,011,180,700,661.642.291
 AVNW/AVIAT NETWORKS19/0812,8900,1100,8612,89012,6581.807
 CDMO/AVID BIOSERVICES19/086,6600,0600,916,7006,520107.520
 AVID/AVID TECHNOLOGY19/086,04-0,09-1,476,285,94489.451
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVGR/AVINGER INC19/081,72000,08004,881,78001,6300105.029
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP19/0826,22-0,25-0,9427,1426,201.122.193
 CVGW/AVO GROWERS19/0889,89-0,04-0,0491,1689,08146.322
 AWRE/AWARE INC19/083,020,061,903,052,9324.884
 ACLS/AXCELIS TECH INC19/0815,17-0,16-1,0415,5915,15121.736
 AXGN/AXOGEN INC19/0815,630,312,0215,8615,24401.991
 AAXN/AXON ENTERPRISE19/0860,110,891,5060,9159,59762.732
 AXNX/AXONICS MODULATIO19/0834,430,280,8235,0034,2258.240
 AXGT/AXOVANT SCIENCES19/086,730,000,000,000,000
 AXSM/AXSOME THRPTCS19/0824,860,230,9325,2924,06424.851
 AXTI/AXT INC19/083,690,010,273,783,68235.583
 AYTU/AYTU BIOSCIENCE19/081,420,096,771,451,3365.187
 /AYTU BIOSCIENCE14/084,32-----