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 M19:2917,020,090,5317,1016,5116.883
 AAON/AAON INC19:2954,24-0,03-0,0654,4153,1285.570
 ABEO/ABEONA THERAPEUTI19:303,07-0,15-4,673,293,01892.459
 ABMD/ABIOMED INC19:30229,523,381,50230,00222,85270.659
 AXAS/ABRAXAS PETROLEUM19:310,200,002,420,210,204.308.411
 AVGO/AC BROADCOM PTE L19:31295,825,832,01296,58290,091.370.072
 GRWG/AC GROWGENERATION19:317,20000,45006,677,37006,7600842.294
 ACIA/ACACIA COMMUNICAT19:3167,640,140,2167,8667,44192.328
 ACTG/ACACIA RESEARCH C19:232,550,000,002,592,5417.107
 ACHC/ACADIA HEALTHCARE19:3029,120,331,1529,4428,70119.555
 ACAD/ACADIA PHARMACEUT19:3147,94-0,94-1,9349,0147,37529.427
 ACST/ACASTI PHARMA19:240,64-0,01-1,220,650,6346.215
 AXDX/ACCELERATE DIAGNO19:318,18-0,31-3,658,608,05124.637
 XLRN/ACCELERON PHARMA19:3095,75-1,51-1,5596,9892,77213.848
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ARAY/ACCURAY INC19:292,120,010,472,161,95481.789
 ACRX/ACELRX PHARMA19:301,310,043,151,321,25895.795
 ACER/ACER THERAPEUTICS19:203,300,092,803,323,1253.811
 ACHV/ACHIEVE LIFE SCIE19:300,420,011,280,440,41480.157
 ACIW/ACI WORLDWIDE INC19:3127,70-0,03-0,1127,9827,01212.498
 ACRS/ACLARIS THERAPEUT19:301,360,043,411,391,32151.500
 ACMR/ACM RESEARCH INC19:2860,30-3,60-5,6364,3759,50263.746
 ACOR/ACORDA THERAPEUTI19:290,770,000,590,830,75959.729
 ATVI/ACTIVISION BLIZZA19:3072,61-0,38-0,5172,8971,093.944.776
 ADMS/ADAMAS PHARMA19:302,770,082,972,812,65140.969
 ADMP/ADAMIS PHARMACEUT19:290,49-0,01-1,300,510,49207.875
 ADAP/ADAPTIMMUNE THERA19:3011,690,050,4312,4811,535.393.057
 ADPT/ADAPTIVE BIOTECH19:3038,64-0,43-1,1039,7038,31250.589
 ADUS/ADDUS HOMECARE19:2999,701,271,29100,0096,5431.891
 IOTS/ADESTO TECH CORP19:3012,000,020,1712,0211,98256.390
 ADMA/ADMA BIOLOGICS19:303,080,020,783,112,951.790.226
 ADBE/ADOBE19:30386,62-3,06-0,79390,35382,031.431.614
 ADOM/ADOMANI INC21/080,10-----
 ADTN/ADTRAN INC.19:2511,17-0,57-4,8611,7611,11109.898
 ADRO/ADURO BIOTECH INC19:302,76-0,61-18,103,432,631.767.962
 ADES/ADVANCED EMISSION19:295,080,061,105,144,97165.007
 AEIS/ADVANCED ENERGY I19:3067,230,841,2667,4865,9588.983
 AMD/ADVANCED MICR19:3152,83-0,80-1,4953,4952,0128.973.556
 AEY/ADVANTAGE TECHNOL19:291,900,094,971,951,8278.877
 ADXS/ADVAXIS INC19:300,740,034,070,750,70807.767
 /ADVAXIS INC1/046,51-----
 ADVM/ADVERUM BIOTECHNO19:3020,64-0,62-2,9221,0919,35464.834
 AEGN/AEGION CORP19:2315,700,593,9015,8615,0125.739
 AGLE/AEGLEA BIO THERAP19:298,950,020,229,118,8778.279
 AEHR/AEHR TEST SYSTEMS19:251,700,074,291,701,6323.737
 AERI/AERIE PHARMACEUTI19:2915,000,392,6715,1014,49388.576
 AVAV/AEROVIRONMENT19:3071,962,763,9972,0969,2585.946
 ARPO/AERPIO PHARMACEUT19:301,120,021,831,141,081.150.655
 AEZS/AETERNA ZENTARIS19:171,140,000,441,161,1264.753
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL19:291,42-0,05-3,401,481,41137.043
 AFMD/AFFIMED NV19:303,360,123,543,443,19663.793
 AGEN/AGENUS INC19:304,04-0,20-4,654,783,937.835.438
 AGRX/AGILE THERAPEUTIC19:302,980,061,883,062,91909.623
 AGYS/AGILYSYS ORD19:2919,53-0,60-2,9820,3919,47104.144
 AGIO/AGIOS PHARMACEUTI19:3152,4000,3000,5852,66051,240205.113
 AGNC/AGNC INVESTMENT C19:3113,12-0,04-0,3413,3313,083.711.904
 AGFS/AGROFRESH SOLUTIO19:302,890,051,763,182,81129.904
 AIKI/AIKIDO PHARMA INC19:260,70-0,01-1,780,730,69723.796
 ALRN/AILERON THERAPEUT19:311,21-0,26-17,841,451,152.105.194
 AIMT/AIMMUNE THERAPEUT19:3017,641,227,4017,6416,20578.589
 ATSG/AIR TRANSPORT GR19:3021,690,884,2321,9220,99248.653
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY18:500,6800-0,0199-2,840,71930,670022.880
 AKAM/AKAMAI TECH19:30104,61-1,10-1,04106,45102,591.068.888
 AKTX/AKARI THERAP ADR19:242,13-0,07-3,182,282,09199.475
 SONG/AKAZOO S A1/051,16-----
 AKCA/AKCEA THERAPEUTIC19:2915,06-0,11-0,7315,2814,7477.544
 AKBA/AKEBIA THERAPEUTI19:3010,98-0,19-1,7011,1810,64652.458
 KERN/AKERNA ORD19:289,28-0,43-4,439,629,1825.446
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES19:293,4500-0,0500-1,433,57953,4100313.047
 AKRX/AKORN INC29/050,09-0,09-51,010,200,0932.364.848
 AKTS/AKOUSTIS TECHNOLO19:267,64-0,20-2,617,877,57202.638
 ALRM/ALARM.COM19:3050,46-0,22-0,4351,9750,24258.305
 ALSK/ALASKA COMM SYSTE19:292,660,082,902,682,5876.880
 ALBO/ALBIREO PHARMA19:1627,670,381,3928,3327,1019.401
 ALDX/ALDEYRA THERAPEUT19:315,070,020,405,244,90681.020
 ALEC/ALECTOR INC19:3033,05-0,06-0,1833,5232,03327.332
 ALXN/ALEXION19:31115,60-3,32-2,80118,31114,421.113.996
 ALCO/ALICO19:2931,180,130,4231,6530,815.011
 ALGN/ALIGN INC19:30259,679,123,64263,63251,00714.939
 ALIM/ALIMERA SCIENCES19:215,320,295,775,324,935.888
 /ALIMERA SCIENCES21/114,76-----
 ALKS/ALKERMES INC19:3016,62-0,01-0,0616,8716,25686.468
 ALLK/ALLAKOS ORD19:2869,493,915,9669,5064,4082.722
 ALGT/ALLEGIANT TRAVEL19:30112,733,773,46114,12108,69123.959
 ALNA/ALLENA PHARMACEUT19:302,660,4520,363,002,404.098.533
 ARLP/ALLIANCE RESOURCE19:303,070,010,333,193,05661.670
 AHPI/ALLIED HEALTHCARE19:318,72-0,62-6,599,278,70135.495
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI19:2110,52-0,08-0,7510,6810,3768.361
 MDRX/ALLSCRIPT 019:316,580,000,006,646,36848.726
 ALNY/ALNYLAM PHARMACEU19:29137,483,912,93137,48130,68269.677
 GOOGL/ALPHABET INC CL A19:301.433,38-1,49-0,101.437,161.421,61638.944
 GOOG/ALPHABET INC CL C19:301.430,73-1,09-0,081.433,161.418,83695.481
 ATEC/ALPHATEC HOLDINGS19:294,780,214,604,784,56110.249
 ALPN/ALPINE IMMUNE SCI18:023,990,112,744,103,9610.017
 ALTR/ALTAIR ENGINEERIN19:2839,680,741,9039,7938,34234.826
 ATHE/ALTERITY THERAPEU19:230,5831-0,0167-2,780,59480,575175.857
 ALT/ALTIMMUNE INC19:308,960,323,708,998,051.286.045
 ASPS/ALTISOURCE PORTFO19:2415,540,664,4415,5714,8789.468
 AIMC/ALTRA HOLDINGS19:3132,020,993,1932,3031,2974.787
 AMAG/AMAG PHARMACEUTIC19:298,730,9211,788,837,73314.741
 AMRN/AMARIN CORPORATIO19:316,780,081,126,816,572.897.679
 AMZN/AMAZON19:302.464,16-6,88-0,282.472,162.445,311.627.912
 AMBA/AMBARELLA INC19:2959,321,542,6759,5657,15335.281
 /AMC NET19:3029,24-0,65-2,1730,6829,24302.401
 DOX/AMDOCS19:3063,330,230,3663,9163,00339.784
 AMED/AMEDISYS INC19:30187,52-1,52-0,81190,36183,91142.731
 UHAL/AMERCO19:30324,851,170,36329,79324,1738.086
 AMRH/AMERI HOLDINGS19:313,41342,0734154,735,30003,210066.101.938
 /AMERI HOLDINGS27/112,1700-----
 CRMT US/AMERICA:S CAR-MAR19:2884,212,613,2084,5481,734.921
 AAL/AMERICAN AIRLINES19:3111,280,171,5311,6410,9737.006.819
 /AMERICAN ELECTR T26/070,89-----
 /AMERICAN OUTDOOR29/0511,821,039,5511,8410,821.523.163
 APEI/AMERICAN PUBLIC19:2931,70-0,62-1,9333,0031,5435.438
 AMSWA/AMERICAN SOFTWARE19:3020,380,542,7020,6819,91105.782
 AMSC/AMERICAN SUPERCON19:317,66-0,04-0,527,847,51100.019
 AMWD/AMERICAN WOODMARK19:2766,411,632,5266,9964,0445.962
 ABCB/AMERIS BANCORP19:3024,210,150,6224,6224,1891.219
 AMSF/AMERISAFE INC19:2463,182,103,4563,3260,4318.275
 AMGN/AMGEN19:31224,34-2,56-1,13226,36222,581.222.433
 FOLD/AMICUS THERAPEUTI19:3113,180,503,9413,2312,491.108.827
 AMKR/AMKOR TECH19:3110,480,000,0510,6110,28546.869
 AMPH/AMPHASTAR PHARMAC19:2718,78-0,27-1,4219,1418,65101.486
 ASYS/AMTECH SYSTEMS19:145,350,122,295,355,1415.494
 AMRS/AMYRIS INC19:304,88-0,47-8,715,274,665.363.644
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES19:30115,252,472,19115,50112,44943.363
 ANAB/ANAPTYSBIO INC19:3120,2000,8004,1220,41519,090192.353
 AVXL/ANAVEX LIFE SCIEN19:283,97-0,05-1,354,043,86262.655
 ANDE/ANDERSONS INC/THE19:2813,530,524,0313,5813,0487.985
 ANGO/ANGIODYNAMICS INC19:2610,04-0,34-3,2310,429,8495.524
 ANIP/ANI PHARMACEUTICA19:3030,31-1,02-3,2631,7929,69104.581
 ANIK/ANIKA THERAPEUTIC19:3035,251,343,9535,2933,2651.261
 ANIX/ANIXA BIOSCIENCES19:302,23-0,10-4,452,402,21246.475
 ANSS/ANSYS INC19:30284,08-2,62-0,91287,11281,02155.783
 ATRS/ANTARES PHARMA IN19:302,870,062,192,912,75817.199
 APLS/APELLIS PHARMACEU19:3033,41-0,60-1,7633,8232,33272.546
 APEX/APEX GLOBAL BRAND19:280,51580,00040,080,56000,5050133.303
 /APEX GLOBAL BRAND30/091,47-----
 APOG/APOGEE ENTERPRISE19:3022,400,663,0422,6922,01111.155
 APEN/APOLLO ENDOSURGER18:401,76-0,02-1,401,831,753.775
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT19:3010,23-0,15-1,4510,5810,22409.804
 APPF/APPFOLIO CL A ORD19:30164,522,521,56166,47161,0272.238
 APPN/APPIAN CORP19:3058,620,681,1759,1557,12500.964
 AAPL/APPLE COMPUTER19:31321,58-0,28-0,09322,47318,9312.773.845
 APDN/APPLIED DNA SCIEN19:309,55-0,32-3,2610,069,41222.485
 /APPLIED DNA SCIEN22/114,06-----
 AGTC/APPLIED GENETIC19:305,070,296,075,074,78114.706
 AMAT/APPLIED MATERIALS19:3155,38-0,30-0,5456,2254,753.399.083
 AAOI/APPLIED OPTOELECT19:309,14-0,02-0,169,349,10634.113
 APLT/APPLIED THERAPEUT19:3045,34-1,07-2,3146,8443,40112.095
 /APPTIO INC CL A9/0137,97-----
 APVO/APTEVO THERAPEUTI19:255,980,295,106,005,6518.883
 /APTEVO THERAPEUTI7/043,31-----
 APTX/APTINYX ORD19:283,6002-0,0098-0,273,67793,4600130.151
 APTO/APTOSE BIOSCIENCE19:317,29-0,33-4,337,687,23297.884
 AQMS/AQUA METALS INC19:300,900,056,300,900,84283.581
 AQB/AQUABOUNTY TECHNO19:302,790-0,010-0,363,0002,76055.635
 AQST/AQUESTIVE THERAP19:305,480,173,145,505,03492.574
 ABUS/ARBUTUS BIOPHARMA19:312,12-0,04-1,852,252,00830.851
 ABIO/ARCA BIOPHARMA19:308,92-0,28-3,049,478,90436.755
 /ARCA BIOPHARMA5/045,71-----
 RKDA/ARCADIA BIOSCIENC19:273,750,061,623,923,61180.767
 ARCB/ARCBEST CORP19:3022,15-0,10-0,4522,7222,0121.250
 ACGL/ARCH CAPITAL GROU19:3030,441,344,6030,4629,121.104.088
 ARCE/ARCO PLATFORM CL19:3050,54060,35060,7050,840049,3200137.862
 ARCT/ARCTURUS THERAPEU19:2740,220,401,0240,4238,09143.222
 ARQT/ARCUTIS BIOTHERAP19:3031,53-2,46-7,2434,7330,4824.850
 ARDX/ARDELYX INC19:307,060-0,100-1,407,3056,900238.489
 ARNA/ARENA PHARMA INC19:3166,257,5512,8668,3360,192.299.411
 ARCC/ARES CAPITAL CORP19:3015,300,130,8615,3515,101.845.143
 ARGX/ARGENX SE19:30233,958,543,79235,64226,95125.061
 ARWR/ARROWHEAD PHARMAC19:3031,96-1,35-4,0533,5231,61510.644
 ARVN/ARVINAS ORD19:2732,26-0,96-2,8933,6831,63417.158
 ASNA/ASCENA RETAIL GRO19:301,67-0,07-4,021,761,64402.422
 ASND/ASCENDIS PHARMA19:24146,740,560,38147,11144,5464.610
 AIA/ASIA 5019:1961,781,021,6861,9761,3438.660
 APWC/ASIA PACIFIC WIRE18:360,9881-0,0018-0,180,98810,9881410
 ASLN/ASLAN PHARMACEUTI19:281,940,147,782,001,76165.984
 ASML/ASML HOLDING ADR19:30331,795,061,55333,30328,77513.178
 AZPN/ASPEN TECHNOLOGY19:29108,38-1,66-1,51110,65106,78174.971
 ASMB/ASSEMBLY BIOSCIEN19:3018,37-0,45-2,3919,1317,71144.915
 ASRT/ASSERTIO THERA19:291,00000,00000,001,04000,9727606.043
 ASFI/ASTA FUNDING INC19:2311,78-0,40-3,2812,0011,553.885
 ASTE/ASTEC INDUSTRIES19:2742,981,002,3843,1641,6459.315
 ALOT/ASTRONOVA ORD19:086,490-0,100-1,526,6306,2559.722
 ASTC/ASTROTECH CORP19:292,60-0,01-0,382,672,5621.252
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN19:276,470,254,026,496,1641.823
 ATRA/ATARA BIOTHERAPEU19:3010,49-0,53-4,8111,1310,18893.808
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC19:2911,670,262,2811,7011,16256.843
 ATHX/ATHERSYS INC19:303,030,020,783,072,921.227.229
 AY/ATLANTICA YIELD19:3026,850,411,5526,9726,27125.993
 ATLC/ATLANTICUS HOLDIN19:1714,990,201,3515,0014,786.090
 AAWW/ATLAS AIR WORLDWI19:3045,394,6311,3645,4441,01600.733
 TEAM/ATLASSIAN CORP19:31184,55-3,77-2,00189,99180,62738.184
 ATOM/ATOMERA INC19:309,090,495,739,388,51247.625
 ATOS/ATOSSA GENETICS19:302,500,041,632,552,36359.435
 /ATOSSA GENETICS23/042,99-----
 BCEL/ATRECA INC19:3017,9700-0,2100-1,1618,690017,3600127.145
 ATRC/ATRICURE19:3045,39-1,55-3,3046,9744,94180.067
 ATRI/ATRION CORPORATIO17:29650,012,710,42650,01650,011.161
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA19:283,880,000,033,953,7826.273
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES19:3037,26-0,84-2,2038,0536,00532.116
 AEYE/AUDIOEYE ORD19:299,340,525,909,608,9643.387
 AUPH/AURINIA PHARMACEU19:3115,20-0,56-3,5215,8014,94791.834
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 EARS/AURIS MEDICAL HLD19:240,96-0,02-1,821,030,9582.670
 ADSK/AUTODESK19:30217,12-2,17-0,99221,00212,111.423.088
 AUTL/AUTOLUS THERAPEUT19:2912,790,816,7612,9011,65276.449
 ADP/AUTOMATIC DATA PR19:30147,622,071,42147,92145,011.542.479
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT19:298,050,040,508,267,82289.297
 AVCO/AVALON GLOBOCARE19:231,59-0,02-1,241,621,5850.340
 ATXI/AVENUE THERAPEUTI19:2811,600,504,4611,6411,0029.800
 AVEO/AVEO PHARMA19:307,770,101,307,957,48402.236
 /AVEO PHARMA21/025,32-----
 AVNW/AVIAT NETWORKS19:1314,160-0,590-4,0015,17014,02038.638
 CDMO/AVID BIOSERVICES19:286,2500,2103,486,3605,995224.476
 AVID/AVID TECHNOLOGY19:307,480,060,747,547,23384.446
 AVGR/AVINGER INC19:240,3613-0,0132-3,520,38000,3510750.630
 /AVINGER INC25/063,49-----
 /AVINGER INC1/026,27-----
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP19:3123,86-0,62-2,5326,0523,655.899.431
 RCEL/AVITA MEDICAL LTD19:306,4450-0,1950-2,946,65006,4000130.273
 CVGW/AVO GROWERS19:3058,821,001,7459,1157,0343.953
 AVRO/AVROBIO19:3020,85-0,06-0,2921,2020,12205.529
 AWRE/AWARE INC19:133,510,010,293,583,4215.068
 ACLS/AXCELIS TECH INC19:3026,15-0,04-0,1526,6725,41185.904
 AXLA/AXCELLA HEALTH OR19:285,8840-0,1460-2,426,04005,6700208.557
 AXGN/AXOGEN INC19:299,820,101,089,909,54104.087
 AAXN/AXON ENTERPRISE19:3094,414,665,1998,3391,002.559.360
 AXNX/AXONICS MODULATIO19:3137,580,701,8837,9736,21156.134
 AXGT/AXOVANT SCIENCES19:303,32-0,05-1,483,443,2782.471
 AXSM/AXSOME THRPTCS19:3075,03-1,96-2,5578,3673,50212.277
 AXTI/AXT INC19:305,300,091,735,405,2386.734
 AYTU/AYTU BIOSCIENCE19:301,51-0,07-4,431,561,477.300.295
 /AYTU BIOSCIENCE14/084,32-----