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 M21/0417,03-0,12-0,7017,1817,0310.959
 AAON/AAON INC21/0436,200,350,9836,5035,45183.403
 ABAX/ABAXIS INC21/0448,890,070,1449,0548,40101.000
 ABEO/ABEONA THERAPEUTI21/045,200,000,005,255,10124.554
 ABMD/ABIOMED INC21/04125,03-0,18-0,14125,17124,05177.663
 AXAS/ABRAXAS PETROLEUM21/041,900,105,561,921,771.384.341
 ACIA/ACACIA COMMUNICAT21/0452,02-1,54-2,8853,9452,01827.725
 ACTG/ACACIA RESEARCH C21/045,200,000,005,505,15244.102
 ACHC/ACADIA HEALTHCARE21/0443,080,240,5643,3642,001.049.204
 ACAD/ACADIA PHARMACEUT21/0432,21-0,38-1,1732,8132,131.027.487
 ACST/ACASTI PHARMA21/041,28-0,02-1,541,291,283.200
 AXDX/ACCELERATE DIAGNO21/0424,75-0,25-1,0025,0524,00174.605
 XLRN/ACCELERON PHARMA21/0428,02-0,35-1,2328,6127,29373.286
 ANCX/ACCESS NATIONAL C21/0428,430,250,8929,0428,3157.532
 ARAY/ACCURAY INC21/044,65-0,05-1,064,754,60526.538
 ACRX/ACELRX PHARMA21/042,55-0,15-5,562,702,55208.786
 AKAO/ACHAOGEN INC21/0422,08-0,21-0,9422,4621,95316.793
 ACHN/ACHILLION PHARMAC21/043,64-0,02-0,553,673,541.402.490
 ACIW/ACI WORLDWIDE INC21/0421,500,010,0521,5721,37758.546
 ACOR/ACORDA THERAPEUTI21/0415,85-0,10-0,6316,0515,60779.670
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA21/0449,87-0,08-0,1650,0449,583.340.328
 ACTA/ACTUA21/0414,250,251,7914,2513,95308.592
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP21/0427,87-0,09-0,3228,0126,93350.126
 ADMP/ADAMIS PHARMACEUT21/043,85-0,55-12,503,903,524.454.075
 ADAP/ADAPTIMMUNE THERA21/045,46-0,22-3,875,705,40182.358
 ADUS/ADDUS HOMECARE21/0432,800,300,9233,0532,2554.003
 ADBE/ADOBE21/04131,520,100,08131,97131,031.898.246
 ADTN/ADTRAN INC.21/0419,65-0,20-1,0120,1019,58522.612
 ADRO/ADURO BIOTECH INC21/049,00-0,30-3,239,308,80290.310
 AAAP/ADVANCED ACCELERA21/0436,95-0,66-1,7537,6936,1239.767
 AEIS/ADVANCED ENERGY I21/0468,50-0,43-0,6269,0067,68305.994
 AMD/ADVANCED MICR21/0413,00-0,11-0,8413,1212,9025.418.782
 AEY/ADVANTAGE TECHNOL21/041,790,000,001,801,767.457
 ADXS/ADVAXIS INC21/048,12-0,13-1,588,327,91324.169
 ADVM/ADVERUM BIOTECHNO21/042,700,051,892,752,60321.383
 ABCO/ADVISORY BOARD CO21/0447,500,000,0047,7047,25234.719
 AEGN/AEGION CORP21/0422,18-0,80-3,4823,1222,01232.195
 AGLE/AEGLEA BIO THERAP21/047,040,142,037,136,7137.402
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI21/0441,20-1,00-2,3742,6041,00297.859
 AVAV/AEROVIRONMENT21/0428,73-0,12-0,4229,1428,71116.753
 AEZS/AETERNA ZENTARIS21/042,950,000,003,002,9071.038
 GNMX/AEVI GENOMIC MEDI21/041,54-0,32-17,201,781,501.964.486
 AFMD/AFFIMED NV21/042,08-0,18-7,782,202,05533.815
 AGEN/AGENUS INC21/043,520,000,003,543,45673.338
 AGRX/AGILE THERAPEUTIC21/043,03-0,02-0,663,062,96137.302
 AGYS/AGILYSYS ORD21/049,40-0,01-0,119,509,3333.965
 AGIO/AGIOS PHARMACEUTI21/0446,990-1,290-2,6748,73046,920730.485
 AGNC/AGNC INVESTMENT C21/0420,790,130,6320,8620,662.613.769
 AGFS/AGROFRESH SOLUTIO21/045,750,264,745,985,45238.989
 AIMT/AIMMUNE THERAPEUT21/0419,07-0,58-2,9519,7418,84265.600
 AIRM/AIR METHODS CORP20/0442,95-0,05-0,1243,0542,951.129.787
 AIRT/AIR T INC20/0420,650,150,7320,6520,65281
 ATSG/AIR TRANSPORT GR21/0417,970,181,0118,0717,47399.811
 AMCN/AIRMEDIA GROUP21/042,700,020,752,742,64105.074
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH21/0460,280,080,1360,5260,01838.592
 AKBA/AKEBIA THERAPEUTI21/049,10-0,03-0,339,299,03179.730
 AKRX/AKORN INC21/0432,91-0,09-0,2733,0832,662.292.313
 ALRM/ALARM.COM21/0432,010,180,5732,0931,66207.452
 ALSK/ALASKA COMM SYSTE21/042,510,020,802,522,40285.199
 AMRI/ALBANY MOLECULAR21/0415,820,040,2516,0915,53764.006
 ALBO/ALBIREO PHARMA21/0420,66-0,26-1,2421,3020,2015.579
 ADHD/ALCOBRA LTD21/041,10-0,04-3,511,141,10241.960
 ALDR/ALDER BIOPHARMACE21/0420,50-0,25-1,2020,8520,05524.477
 ALDX/ALDEYRA THERAPEUT21/044,400,051,154,554,35263.209
 ALXN/ALEXION21/04116,82-1,90-1,60119,30115,572.038.843
 ALGN/ALIGN INC21/04118,44-0,43-0,36120,02118,08719.438
 ALIM/ALIMERA SCIENCES21/041,400,010,721,431,35237.487
 ALKS/ALKERMES INC21/0456,57-0,16-0,2857,3056,07738.838
 ALGT/ALLEGIANT TRAVEL21/04162,151,300,81163,85161,0576.516
 AHGP/ALLIANCE HOLDINGS21/0427,56-0,03-0,1127,9127,3554.035
 ARLP/ALLIANCE RESOURCE21/0421,700,251,1721,7521,40196.834
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA21/040,41-0,00-1,220,430,3983.811
 ALLT/ALLOT COMMUNICATI21/044,900,061,244,924,8440.161
 MDRX/ALLSCRIPT 021/0411,82-0,07-0,5911,8711,51746.171
 AFAM/ALMOST FAMILILY21/0447,40-0,05-0,1147,7547,0066.879
 ALNY/ALNYLAM PHARMACEU21/0449,51-0,95-1,8851,2249,19664.549
 GOOGL/ALPHABET INC CL A21/04858,95-1,13-0,13862,44857,731.161.550
 GOOG/ALPHABET INC CL C21/04843,191,540,18843,88840,601.315.321
 ASPS/ALTISOURCE PORTFO21/0424,05-1,39-5,4628,5923,754.065.500
 AIMC/ALTRA HOLDINGS21/0437,80-0,40-1,0538,2537,5080.712
 AMAG/AMAG PHARMACEUTIC21/0422,40-0,15-0,6722,8022,30545.532
 AMRN/AMARIN CORPORATIO21/043,17-0,01-0,313,203,13676.921
 AMZN/AMAZON21/04898,53-3,53-0,39903,65896,772.380.047
 AMBC/AMBAC FINANCIAL G21/0419,42-0,20-1,0219,7219,40219.997
 AMBA/AMBARELLA INC21/0453,350,551,0453,5452,19538.789
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET21/0459,26-0,95-1,5860,4659,12636.971
 DOX/AMDOCS21/0460,710,110,1860,8460,48330.702
 AMDA/AMEDICA CORP21/040,380,012,700,380,37139.309
 AMED/AMEDISYS INC21/0452,630,090,1753,0552,20152.081
 UHAL/AMERCO21/04364,551,920,53365,72362,2717.371
 CRMT US/AMERICA:S CAR-MAR21/0436,00-0,50-1,3736,5535,8020.143
 AAL/AMERICAN AIRLINES21/0445,15-0,07-0,1545,5044,985.500.517
 AETI/AMERICAN ELECTR T21/041,680,031,881,691,68449
 AOBC/AMERICAN OUTDOOR21/0421,15-0,14-0,6621,3921,04825.562
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC21/0421,75-0,20-0,9121,9521,6554.232
 ARII/AMERICAN RAILCAR21/0441,98-0,25-0,5942,4341,08122.100
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE21/0410,85-0,10-0,9111,1010,8395.701
 AMSC/AMERICAN SUPERCON21/046,930,162,366,986,7278.636
 AMWD/AMERICAN WOODMARK21/0487,400,700,8187,8585,65145.822
 ABCB/AMERIS BANCORP21/0446,300,551,2046,9545,15298.459
 AMSF/AMERISAFE INC21/0465,050,000,0065,8064,8580.555
 AMGN/AMGEN21/04160,41-1,63-1,01162,73160,252.884.886
 FOLD/AMICUS THERAPEUTI21/047,26-0,11-1,497,457,221.201.838
 AMKR/AMKOR TECH21/0411,73-0,15-1,2611,8611,601.586.073
 AMPH/AMPHASTAR PHARMAC21/0414,740,090,6114,7514,41233.914
 ASYS/AMTECH SYSTEMS21/045,36-0,07-1,295,495,3212.548
 AFSI/AMTRUST FINANCIALof21/0416,010,120,7616,0715,801.833.456
 AMRS/AMYRIS INC21/040,530,035,280,540,491.713.911
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES21/0477,63-1,03-1,3178,1876,414.140.114
 ALOG/ANALOGIC CORP21/0471,20-0,70-0,9772,4570,55132.031
 AVXL/ANAVEX LIFE SCIEN21/045,71-0,04-0,705,835,61257.594
 ANDE/ANDERSONS INC/THE21/0437,55-0,65-1,7038,1537,5089.302
 ANGO/ANGIODYNAMICS INC21/0415,50-0,23-1,4615,7715,45201.132
 ANIP/ANI PHARMACEUTICA21/0450,42-0,28-0,5550,7050,0080.522
 ANIK/ANIKA THERAPEUTIC21/0443,78-0,81-1,8244,7442,93145.313
 ANSS/ANSYS INC21/04108,00-0,01-0,01108,39107,63210.883
 ATRS/ANTARES PHARMA IN21/042,820,062,172,952,763.141.145
 ANTH/ANTHERA PHARMA21/040,410,011,900,420,401.573.509
 APOG/APOGEE ENTERPRISE21/0452,200,200,3852,3551,44299.257
 AINV/APOLLO INVESTME C21/046,62-0,03-0,456,706,60652.465
 APPF/APPFOLIO CL A ORD21/0426,050,150,5826,2025,3521.516
 AAPL/APPLE COMPUTER21/04142,27-0,17-0,12142,68141,8517.161.811
 APDN/APPLIED DNA SCIEN21/041,750,052,941,801,7035.080
 AGTC/APPLIED GENETIC21/045,58-0,62-10,086,325,55338.092
 AMAT/APPLIED MATERIALS21/0439,79-0,10-0,2540,0839,478.737.602
 AAOI/APPLIED OPTOELECT21/0445,541,232,7847,1444,754.211.009
 AREX/APPROACH RESOURCE21/042,18-0,01-0,462,222,10617.585
 APRI/APRICUS BIOSCIENC21/041,20-0,17-12,411,291,172.234.441
 APVO/APTEVO THERAPEUTI21/041,94-0,09-4,432,031,92132.643
 APTO/APTOSE BIOSCIENCE21/040,900,000,030,900,86185.033
 AQMS/AQUA METALS INC21/0415,67-0,46-2,8515,9514,90998.333
 AQB/AQUABOUNTY TECHNO21/048,530-0,020-0,238,9607,83021.545
 AQXP/AQUINOX PHARMACEU21/0414,10-0,02-0,1414,1713,8949.002
 ARDM/ARADIGM CORP21/041,34-0,05-3,601,391,338.536
 ARLZ/ARALEZ PHARMA21/041,57-0,07-4,271,641,57484.172
 PETX/ARATANA THERAPEUT21/046,160,294,946,305,87441.503
 ABUS/ARBUTUS BIOPHARMA21/043,350,000,003,423,25187.149
 ABIO/ARCA BIOPHARMA21/042,600,051,962,602,502.527
 ARCB/ARCBEST CORP21/0425,65-0,10-0,3925,9025,25151.742
 APLP/ARCHROCK PARTNERS21/0416,19-0,11-0,6716,4016,1448.365
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC21/0412,50-0,10-0,7912,6312,2584.241
 ARNA/ARENA PHARMACEUTI21/041,300,010,781,321,273.186.476
 ARCC/ARES CAPITAL CORP21/0417,40-0,03-0,1717,5517,371.478.933
 ARGS/ARGOS THERAPEUTIC21/040,500,023,620,570,471.561.165
 ARKR/ARK RESTAURANT21/0425,100,200,8025,3124,593.760
 ARTX/AROTECH CORP21/043,10-0,05-1,593,153,05138.268
 ARQL/ARQULE INC.21/041,00-0,01-0,991,031,0013.536
 ARRY/ARRAY BIOPHARMA I21/048,25-0,15-1,798,478,182.373.301
 ARRS/ARRIS INTERNATION21/0425,51-0,03-0,1225,6425,103.479.868
 ARWR/ARROWHEAD PHARMAC21/041,520,010,661,551,47443.825
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO21/043,99-0,06-1,484,073,943.246.845
 ASCMA/ASCENT MEDIA CORP21/0413,73-0,01-0,0713,9813,5721.060
 AIA/ASIA 5021/0452,170,110,2152,2552,0925.585
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR21/04130,03-0,02-0,02130,49129,721.298.762
 AZPN/ASPEN TECHNOLOGY21/0460,05-0,47-0,7860,7560,05336.055
 ASMB/ASSEMBLY BIOSCIEN21/0423,980,622,6524,1023,4061.315
 ASFI/ASTA FUNDING INC21/048,60-0,10-1,159,008,1077.566
 ASTE/ASTEC INDUSTRIES21/0461,69-1,89-2,9763,5561,22217.277
 SPAB/ASTROTECH CORP21/041,270,021,601,291,233.040
 ASURD/ASURE SOFTWARE IN21/0410,38-0,28-2,6310,8610,3754.437
 ATRA/ATARA BIOTHERAPEU21/0416,90-2,00-10,5819,1016,30756.575
 ATHN/ATHENAHEALTH INC21/04117,22-0,89-0,75118,42116,38500.852
 ATHX/ATHERSYS INC21/041,47-0,02-1,341,531,45989.258
 ATNI/ATLANTIC TELE-NET21/0471,160,490,6971,5470,3363.238
 ABY/ATLANTICA YIELD21/0420,150,020,1020,2120,01363.605
 ATLC/ATLANTICUS HOLDIN21/042,530,010,402,572,53484
 TEAM/ATLASSIAN CORP21/0431,540,270,8631,6231,20735.928
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS21/040,63-0,03-3,830,700,61221.648
 ATRC/ATRICURE21/0419,55-0,14-0,7119,7519,4757.492
 ATRI/ATRION CORPORATIO21/04503,406,401,29504,85493,855.004
 LIFE/ATYR PHARMA INC21/043,050,000,003,203,0524.088
 BOLD/AUDENTES THRPTCS21/0414,250,050,3514,3114,00197.579
 AUDC/AUDIOCODES21/046,46-0,08-1,226,546,4556.292
 AUPH/AURINIA PHARMACEU21/047,110,111,577,866,9926.611.255
 EARS/AURIS MEDICAL HLD21/040,780,011,300,800,75100.340
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO21/0412,300,050,4112,5012,02152.248
 ADSK/AUTODESK21/0488,580,170,1988,8888,102.108.149
 ADP/AUTOMATIC DATA PR21/04102,69-0,35-0,34103,48102,491.522.094
 AVHI/AV HOMES INC21/0416,60-0,15-0,9016,7516,5430.809
 AVDL/AVADEL PHARMACEUT21/049,3200,0400,439,4409,200237.189
 AVEO/AVEO PHARMA21/040,58-0,01-1,680,620,58469.257
 AVXS/AVEXIS INC21/0476,76-0,24-0,3177,5774,86393.733
 AVNW/AVIAT NETWORKS21/0415,030-0,270-1,7615,40015,0107.351
 AVID/AVID TECHNOLOGY21/045,110,193,865,274,881.205.489
 AVGR/AVINGER INC21/040,58-0,03-4,430,630,56528.535
 AVIR/AVIRAGEN THERAPEU21/040,60-0,00-0,250,620,6050.236
 CAR/AVIS BUDGET GROUP21/0429,38-0,13-0,4429,7629,241.771.393
 CVGW/AVO GROWERS21/0464,95-0,40-0,6165,3564,85143.274
 AWRE/AWARE INC21/044,650,000,004,704,6014.408
 ACLS/AXCELIS TECH INC21/0418,60-0,10-0,5318,8518,50264.779
 AAXN/AXON ENTERPRISE21/0423,690,391,6723,7823,29984.553
 AXSM/AXSOME THRPTCS21/043,85-0,10-2,534,003,85148.967
 AXTI/AXT INC21/046,400,000,006,526,16698.015