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 M16:5619,10-0,63-3,1919,9019,106.980
 AAON/AAON INC17:0933,05-1,35-3,9234,2830,10180.037
 ABAX/ABAXIS INC17:0948,90-0,90-1,8149,7348,9016.171
 ABY/ABENGOA YIELD ORD17:1121,29-0,01-0,0521,4521,1632.620
 ABEO/ABEONA THERAPEUTI17:115,00-0,10-1,965,104,8596.446
 ABMD/ABIOMED INC17:09115,28-1,72-1,47117,03114,36107.740
 AXAS/ABRAXAS PETROLEUM17:112,250,010,452,282,241.068.257
 ACIA/ACACIA COMMUNICAT17:1160,18-2,04-3,2864,2559,01989.306
 ACTG/ACACIA RESEARCH C17:095,800,050,875,855,7537.151
 ACHC/ACADIA HEALTHCARE17:1142,830,190,4543,4342,43390.965
 ACAD/ACADIA PHARMACEUT17:1139,10-0,04-0,1039,6038,86474.239
 ACST/ACASTI PHARMA16:531,28-0,01-0,781,281,282.608
 AXDX/ACCELERATE DIAGNO17:0923,95-0,50-2,0424,7023,6536.080
 XLRN/ACCELERON PHARMA17:1024,93-0,54-2,1225,4424,9055.367
 ANCX/ACCESS NATIONAL C17:0527,52-0,24-0,8527,9527,522.523
 ARAY/ACCURAY INC17:105,38-0,05-0,925,505,30134.382
 ACRX/ACELRX PHARMA17:093,05-0,05-1,613,173,0560.668
 AKAO/ACHAOGEN INC17:1122,76-0,86-3,6423,7922,66444.013
 ACHN/ACHILLION PHARMAC17:114,14-0,06-1,434,284,14301.969
 ACIW/ACI WORLDWIDE INC17:1119,84-0,24-1,2120,2519,8264.300
 ACOR/ACORDA THERAPEUTI17:1124,50-0,75-2,9725,2524,5079.106
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA17:1144,78-0,45-0,9945,3944,731.708.645
 ACTA/ACTUA17:1014,000,050,3614,0513,9523.380
 BIRT/ACTUATE15/016,60-----
 ACUR/ACURA PHARMA22/020,62-0,16-20,510,760,61511.075
 ACXM/ACXIOM CORP17:1129,44-0,22-0,7229,7529,3176.900
 ADMP/ADAMIS PHARMACEUT17:083,35-0,05-1,473,503,30108.284
 ADAP/ADAPTIMMUNE THERA17:113,90-0,16-3,944,063,9060.274
 ADUS/ADDUS HOMECARE17:1033,00-0,20-0,6033,5532,908.857
 ADBE/ADOBE17:11118,45-1,02-0,85120,15118,42592.779
 ADTN/ADTRAN INC.17:1121,28-0,28-1,2821,7021,22111.654
 ADRO/ADURO BIOTECH INC17:1011,10-0,30-2,6311,4011,1034.390
 AAAP/ADVANCED ACCELERA17:0836,75-0,17-0,4636,9836,38100.583
 AEIS/ADVANCED ENERGY I17:1161,49-0,78-1,2562,3061,4763.657
 AMD/ADVANCED MICR17:1113,86-0,42-2,9114,3713,8234.756.609
 AEY/ADVANTAGE TECHNOL16:121,76-0,01-0,511,821,763.038
 ADXS/ADVAXIS INC17:118,54-0,19-2,168,828,53105.283
 ADVM/ADVERUM BIOTECHNO17:112,70-0,05-1,822,782,7019.326
 ABCO/ADVISORY BOARD CO17:1046,650,050,1146,8046,55100.586
 AEGN/AEGION CORP17:1122,22-0,82-3,5623,3622,1825.371
 AGLE/AEGLEA BIO THERAP17:055,73-0,27-4,506,285,7082.255
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI17:1143,85-0,60-1,3544,7043,4572.515
 AVAV/AEROVIRONMENT17:1026,36-0,59-2,1927,1126,3354.840
 AEZS/AETERNA ZENTARIS17:073,100,000,003,183,0538.677
 AGEN/AGENUS INC17:113,880,081,973,923,83478.542
 AGRX/AGILE THERAPEUTIC17:082,24-0,10-4,292,362,1561.629
 AGYS/AGILYSYS ORD17:109,04-0,10-1,099,269,0411.705
 AGIO/AGIOS PHARMACEUTI17:1146,800-2,190-4,4749,47546,800192.669
 AGNC/AGNC INVESTMENT C17:1119,600,100,5419,6919,52827.381
 AGFS/AGROFRESH SOLUTIO16:452,74-0,05-1,792,792,741.650
 AIMT/AIMMUNE THERAPEUT17:1019,32-0,42-2,1520,1019,3129.847
 AIRM/AIR METHODS CORP17:1138,65-0,15-0,3938,8538,5046.312
 AIRT/AIR T INC17:0021,660,060,2821,6621,151.338
 ATSG/AIR TRANSPORT GR17:1016,85-0,10-0,5617,0016,7744.215
 AMCN/AIRMEDIA GROUP17:032,55-0,01-0,392,602,5454.268
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH17:1162,72-0,28-0,4563,1362,71232.222
 AKBA/AKEBIA THERAPEUTI17:109,86-0,15-1,5010,009,7831.304
 AKRX/AKORN INC17:1121,37-0,20-0,9321,6421,32320.355
 ALRM/ALARM.COM17:1128,29-1,11-3,7829,5328,29100.523
 ALSK/ALASKA COMM SYSTE17:101,65-0,01-0,601,671,6513.506
 AMRI/ALBANY MOLECULAR17:1115,37-0,09-0,5815,6915,34117.273
 ALBO/ALBIREO PHARMA16:3425,740,271,0725,7424,0118.346
 ADHD/ALCOBRA LTD17:051,21-0,01-0,821,241,2066.035
 ALDR/ALDER BIOPHARMACE17:1121,00-0,75-3,4521,9020,85170.653
 ALDX/ALDEYRA THERAPEUT17:074,85-0,15-3,005,054,8516.898
 ALXN/ALEXION17:11129,03-1,80-1,38131,56128,93576.539
 ALGN/ALIGN INC17:10100,49-0,60-0,59101,65100,4367.619
 ALIM/ALIMERA SCIENCES17:101,22-0,06-4,691,271,20579.333
 ALKS/ALKERMES INC17:1151,91-1,38-2,5952,9451,88240.298
 ALGT/ALLEGIANT TRAVEL17:08171,35-1,60-0,93174,45171,3537.314
 AHGP/ALLIANCE HOLDINGS17:0830,56-0,33-1,0530,9930,5010.227
 ARLP/ALLIANCE RESOURCE17:1123,45-0,10-0,4423,7523,4265.854
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA17:080,530,059,500,530,4932.236
 ALLT/ALLOT COMMUNICATI17:114,90-0,08-1,614,974,8721.363
 MDRX/ALLSCRIPT 017:1012,140,050,4112,1812,05729.282
 AFAM/ALMOST FAMILILY17:1048,70-0,35-0,7149,3848,5025.612
 ALNY/ALNYLAM PHARMACEU17:1045,80-0,15-0,3346,9445,67156.507
 GOOGL/ALPHABET INC CL A17:11843,92-7,44-0,87852,62843,84416.561
 GOOG/ALPHABET INC CL C17:11824,24-6,52-0,78832,46824,24379.878
 ASPS/ALTISOURCE PORTFO17:0922,95-1,08-4,5025,4322,78310.297
 AIMC/ALTRA HOLDINGS17:1138,90-0,90-2,2640,1038,9027.357
 AMAG/AMAG PHARMACEUTIC17:1123,45-0,45-1,8824,2023,28167.799
 AMRN/AMARIN CORPORATIO17:113,19-0,19-5,653,393,181.317.877
 AMZN/AMAZON17:11849,29-6,32-0,74860,86849,041.464.210
 AMBC/AMBAC FINANCIAL G17:1122,05-0,30-1,3422,4621,9751.528
 AMBA/AMBARELLA INC17:1155,82-1,82-3,1657,7555,81212.357
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET17:1159,361,863,2367,6158,451.475.132
 DOX/AMDOCS17:1160,450,180,3060,6360,17115.881
 AMDA/AMEDICA CORP17:110,390,000,440,400,3893.719
 AMED/AMEDISYS INC17:0947,84-0,63-1,3048,5847,7913.754
 UHAL/AMERCO17:09381,27-1,93-0,50384,00380,566.822
 CRMT US/AMERICA:S CAR-MAR16:4631,30-0,05-0,1631,4531,005.425
 AAL/AMERICAN AIRLINES17:1146,14-0,18-0,4047,3246,102.146.635
 AETI/AMERICAN ELECTR T16:432,25-0,15-6,232,362,2513.417
 AOBC/AMERICAN OUTDOOR17:1119,500,170,8819,6819,35367.924
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC17:1024,10-0,15-0,6224,4524,007.129
 ARII/AMERICAN RAILCAR17:1045,40-0,51-1,1145,5745,0632.546
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE17:0410,50-0,09-0,8510,7810,504.134
 AMSC/AMERICAN SUPERCON17:106,37-0,16-2,456,616,3046.650
 AMWD/AMERICAN WOODMARK17:1078,25-0,75-0,9579,4078,2528.599
 ABCB/AMERIS BANCORP17:1048,35-0,85-1,7349,5048,3514.749
 AMSF/AMERISAFE INC17:1166,500,450,6869,4066,2246.032
 AMGN/AMGEN17:11172,00-0,61-0,35173,60171,95523.623
 FOLD/AMICUS THERAPEUTI17:115,90-0,11-1,836,095,89721.044
 AMKR/AMKOR TECH17:119,89-0,21-2,0810,239,87348.444
 AMPH/AMPHASTAR PHARMAC17:1014,290,171,2014,4814,0974.128
 ASYS/AMTECH SYSTEMS16:546,26-0,18-2,806,506,1812.912
 AFSI/AMTRUST FINANCIAL17:0827,67-0,09-0,3227,9127,6370.993
 AMRS/AMYRIS INC17:110,540,024,330,560,541.227.860
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES17:1181,14-0,92-1,1282,1681,13540.340
 ALOG/ANALOGIC CORP17:0781,000,050,0681,4580,7214.308
 AVXL/ANAVEX LIFE SCIEN17:105,19-0,02-0,395,295,15110.423
 ANDE/ANDERSONS INC/THE17:1139,550,200,5139,5539,0015.238
 ANGO/ANGIODYNAMICS INC17:0916,27-0,25-1,5116,6316,2322.322
 ANIP/ANI PHARMACEUTICA17:1059,18-0,44-0,7460,5859,1846.592
 ANIK/ANIKA THERAPEUTIC17:1149,01-0,08-0,1749,2748,9527.330
 ANSS/ANSYS INC17:11104,183,103,07105,38101,08368.603
 ATRS/ANTARES PHARMA IN17:112,32-0,05-2,242,382,31126.291
 ANTH/ANTHERA PHARMA17:110,70-0,02-2,730,780,691.794.015
 APOG/APOGEE ENTERPRISE17:1057,96-0,57-0,9759,0157,9645.219
 AINV/APOLLO INVESTME C17:116,320,030,486,346,30403.522
 APPF/APPFOLIO CL A ORD22/0223,850,150,6324,2023,607.787
 AAPL/APPLE COMPUTER17:11136,36-0,75-0,55137,48136,308.976.934
 APDN/APPLIED DNA SCIEN17:091,65-0,02-1,491,701,6516.432
 AGTC/APPLIED GENETIC17:117,40-0,10-1,337,657,4047.066
 AMAT/APPLIED MATERIALS17:1135,96-0,55-1,5136,6635,962.285.474
 AAOI/APPLIED OPTOELECT17:1136,61-0,51-1,3638,2636,33319.205
 AREX/APPROACH RESOURCE17:103,00-0,02-0,663,082,94479.585
 APRI/APRICUS BIOSCIENC17:103,00-0,14-4,463,173,0035.857
 APVO/APTEVO THERAPEUTI16:401,910,010,551,941,9028.973
 APTO/APTOSE BIOSCIENCE17:091,12-0,03-2,611,151,1250.537
 AQB/AQUABOUNTY TECHNO17:0115,1700,0500,3315,94015,07020.882
 AQXP/AQUINOX PHARMACEU17:1016,63-0,14-0,8317,0016,6019.864
 ARDM/ARADIGM CORP17:011,93-0,06-3,022,031,937.396
 ARLZ/ARALEZ PHARMA17:104,30-0,05-1,154,414,3072.695
 PETX/ARATANA THERAPEUT17:106,45-0,05-0,776,546,4380.450
 ABUS/ARBUTUS BIOPHARMA17:072,650,051,922,652,606.021
 ABIO/ARCA BIOPHARMA16:372,55-0,05-1,922,602,55471
 ARCB/ARCBEST CORP17:1129,38-0,82-2,7330,2529,3823.362
 APLP/ARCHROCK PARTNERS17:0917,25-0,45-2,5417,8017,0735.687
 ACAT/ARCTIC CAT INC17:1118,50-0,01-0,0518,5718,4950.099
 ARDX/ARDELYX INC17:1113,180,181,3513,3012,8843.543
 ARNA/ARENA PHARMACEUTI17:111,40-0,02-1,411,431,40186.369
 ARCC/ARES CAPITAL CORP17:1117,780,030,1717,8617,76952.695
 ARGS/ARGOS THERAPEUTIC17:111,46-0,02-1,021,601,451.235.715
 ARIA/ARIAD PHARMAof15/0223,99-----
 ARKR/ARK RESTAURANT15:5626,250,250,9626,2526,25225
 ARTX/AROTECH CORP17:113,72-0,02-0,673,823,7060.262
 ARQL/ARQULE INC.17:101,27-0,04-3,361,311,2451.520
 ARRY/ARRAY BIOPHARMA I17:1110,33-0,41-3,8210,8510,31851.496
 ARRS/ARRIS INTERNATION17:1126,00-4,70-15,2926,7926,006.724.493
 ARWR/ARROWHEAD PHARMAC17:112,10-0,04-1,872,162,10115.705
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO17:115,00-0,10-1,865,185,00638.618
 ASCMA/ASCENT MEDIA CORP17:0916,73-0,13-0,7716,9516,6410.937
 AIA/ASIA 5017:0351,640,120,2351,8251,613.793
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR17:11123,79-0,04-0,03124,62123,79366.774
 AZPN/ASPEN TECHNOLOGY17:1157,840,000,0058,1457,7875.689
 ASMB/ASSEMBLY BIOSCIEN17:0719,96-0,13-0,6520,0119,7311.427
 ASFI/ASTA FUNDING INC16:539,100,050,559,259,081.391
 ASTE/ASTEC INDUSTRIES17:1164,69-0,83-1,2765,8664,5476.373
 SPAB/ASTROTECH CORP17:081,600,000,001,601,594.297
 ASURD/ASURE SOFTWARE IN17:0411,66-0,20-1,6911,9611,597.982
 ATRA/ATARA BIOTHERAPEU17:1114,38-0,52-3,5215,1514,3230.878
 ATHN/ATHENAHEALTH INC17:11115,93-0,39-0,34116,82115,0047.862
 ATHX/ATHERSYS INC17:111,160,032,651,161,10244.397
 ATNI/ATLANTIC TELE-NET22/0281,670,410,5082,5981,11103.815
 ATLC/ATLANTICUS HOLDIN16:212,75-0,00-0,152,752,75500
 TEAM/ATLASSIAN CORP17:1129,460,040,1429,6229,3181.442
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS16:401,520,053,401,521,51388
 ATRC/ATRICURE17:0917,250,030,1717,3217,1038.169
 LIFE/ATYR PHARMA INC17:023,60-0,12-3,363,803,6018.412
 AUDC/AUDIOCODES17:117,01-0,12-1,687,176,9765.456
 AUPH/AURINIA PHARMACEU17:113,29-0,11-3,353,423,23500.711
 EARS/AURIS MEDICAL HLD17:080,920,000,000,930,9121.171
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO17:1112,62-0,25-1,9412,8712,6213.473
 ADSK/AUTODESK17:1185,97-0,41-0,4787,0085,92286.824
 ADP/AUTOMATIC DATA PR17:10100,820,400,40100,88100,49324.918
 AVHI/AV HOMES INC17:0816,70-0,10-0,6016,8516,707.034
 AVDL/AVADEL PHARMACEUT17:0910,6820,4724,6310,91010,102185.209
 AVEO/AVEO PHARMA17:090,830,067,320,880,78316.236
 AVXS/AVEXIS INC17:1154,50-3,01-5,2358,3954,13115.193
 AVNW/AVIAT NETWORKS16:1015,590-0,080-0,5115,62015,400570
 AVID/AVID TECHNOLOGY17:115,73-0,13-2,225,935,7189.698
 AVIR/AVIRAGEN THERAPEU17:040,65-0,02-3,690,680,6539.211
 CAR/AVIS BUDGET GROUP17:1133,80-0,53-1,5434,4233,70369.367
 CVGW/AVO GROWERS17:0857,70-0,45-0,7758,5057,6529.006
 AWRE/AWARE INC17:105,000,102,045,054,9014.225
 ACLS/AXCELIS TECH INC17:1116,05-0,15-0,9316,4015,9060.414
 AXTI/AXT INC17:117,780,8812,688,657,031.107.506