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 M3/0824,200,110,4624,3623,3914.679
 AAON/AAON INC3/0860,321,071,8161,0959,47224.707
 ABEO/ABEONA THERAPEUTI3/082,950,103,512,962,84504.166
 ABMD/ABIOMED INC3/08308,358,412,80309,17298,30358.797
 AXAS/ABRAXAS PETROLEUM3/080,200,000,400,210,204.277.784
 AVGO/AC BROADCOM PTE L3/08321,234,481,41323,49317,282.076.435
 GRWG/AC GROWGENERATION3/088,90000,46005,459,02008,4800760.556
 ACIA/ACACIA COMMUNICAT3/0868,160,180,2668,3867,32760.221
 ACTG/ACACIA RESEARCH C3/083,970,010,254,063,91112.784
 ACHC/ACADIA HEALTHCARE3/0830,220,411,3830,3329,28523.142
 ACAD/ACADIA PHARMACEUT3/0843,271,704,0943,5941,911.207.398
 ACST/ACASTI PHARMA3/080,800,000,000,000,0023.881
 AXDX/ACCELERATE DIAGNO3/0815,050,523,5815,3014,55172.517
 XLRN/ACCELERON PHARMA3/08105,306,136,18106,3399,57587.784
 ANCX/ACCESS NATIONAL C31/0123,61-----
 ACCD/ACCOLADE ORD3/0833,030,591,8233,8632,35112.988
 ARAY/ACCURAY INC3/082,740,5122,872,772,231.692.296
 ACRX/ACELRX PHARMA3/081,120,032,751,141,101.136.207
 ACER/ACER THERAPEUTICS3/083,980,256,703,993,77282.196
 ACHV/ACHIEVE LIFE SCIE3/0811,7200-1,9100-14,0113,140011,5000843.845
 /ACHIEVE LIFE SCIE31/0713,6313,032.171,6718,2612,008.502.869
 ACIW/ACI WORLDWIDE INC3/0827,180,391,4627,3226,60753.486
 ACRS/ACLARIS THERAPEUT3/082,13-0,02-0,932,192,10418.238
 ACMR/ACM RESEARCH INC3/08107,5511,6112,10108,5798,50551.365
 ACOR/ACORDA THERAPEUTI3/080,640,011,110,660,621.451.200
 ATVI/ACTIVISION BLIZZA3/0884,792,162,6185,0582,877.653.883
 ADMS/ADAMAS PHARMA3/082,590,114,442,602,49112.589
 ADMP/ADAMIS PHARMACEUT3/081,260,086,781,311,187.061.640
 ADAP/ADAPTIMMUNE THERA3/089,05-0,30-3,219,408,461.083.644
 ADPT/ADAPTIVE BIOTECH3/0839,432,115,6539,9437,33903.065
 ADUS/ADDUS HOMECARE3/0899,873,463,59100,2295,6389.118
 ADMA/ADMA BIOLOGICS3/083,38-0,19-5,323,623,256.443.917
 ADBE/ADOBE3/08447,973,650,82450,74442,282.070.034
 ADTN/ADTRAN INC.3/0812,510,090,7212,5912,35265.757
 ADRO/ADURO BIOTECH INC3/082,920,103,552,962,78147.384
 ADES/ADVANCED EMISSION3/084,10-0,06-1,444,244,09132.162
 AEIS/ADVANCED ENERGY I3/0874,300,730,9975,8373,82214.405
 AMD/ADVANCED MICR3/0877,670,240,3178,5077,0642.514.120
 AEY/ADVANTAGE TECHNOL3/082,260,041,802,292,15202.609
 /ADVAXIS INC1/046,51-----
 ADXS/ADVAXIS INC3/080,57-0,01-1,280,620,571.305.922
 ADVM/ADVERUM BIOTECHNO3/0817,881,116,6218,0616,711.152.541
 AEGN/AEGION CORP3/0816,561,147,3916,5815,45118.852
 AGLE/AEGLEA BIO THERAP3/086,950,101,467,056,84231.607
 AEHR/AEHR TEST SYSTEMS3/082,01-0,04-1,952,071,9756.339
 AMTX/AEMETIS INC3/081,42000,300026,791,60001,19003.189.462
 AERI/AERIE PHARMACEUTI3/0811,870,312,6811,9611,571.075.505
 AVAV/AEROVIRONMENT3/0877,841,291,6978,3076,00166.410
 ARPO/AERPIO PHARMACEUT3/081,290,043,201,361,25681.689
 AEZS/AETERNA ZENTARIS3/080,430,000,000,000,00275.769
 /AETHLON MEDICAL16/104,990-----
 AEMD/AETHLON MEDICAL3/082,030,094,642,051,91246.959
 AFMD/AFFIMED NV3/083,800,277,653,853,51896.120
 AGEN/AGENUS INC3/083,260,227,243,293,071.795.480
 AGRX/AGILE THERAPEUTIC3/082,610,114,402,682,51928.321
 AGYS/AGILYSYS ORD3/0820,88-0,08-0,3821,1620,28267.152
 AGIO/AGIOS PHARMACEUTI3/0846,9501,6303,6047,10045,320723.857
 AGNC/AGNC INVESTMENT C3/0813,740,141,0313,8013,357.404.599
 API/AGORA ADR3/0840,890-2,650-6,0944,70040,500657.206
 AGFS/AGROFRESH SOLUTIO3/082,37-0,07-2,872,452,3560.645
 AIKI/AIKIDO PHARMA INC3/081,09-0,02-1,801,151,043.001.098
 ALRN/AILERON THERAPEUT3/080,910,033,020,930,88421.101
 AIMT/AIMMUNE THERAPEUT3/0813,610,403,0313,7713,221.029.670
 ATSG/AIR TRANSPORT GR3/0824,950,582,3825,1024,41426.747
 /AIRMEDIA GROUP12/042,10-----
 ANTE/AIRNET TECHNOLOGY3/080,89000,05987,200,90000,8200129.225
 AKAM/AKAMAI TECH3/08112,980,540,48113,53111,751.190.516
 AKTX/AKARI THERAP ADR3/081,94-0,07-3,482,011,92275.856
 SONG/AKAZOO S A1/051,16-----
 AKCA/AKCEA THERAPEUTIC3/0810,920,080,7411,1810,62210.548
 AKBA/AKEBIA THERAPEUTI3/0811,590,423,7611,7411,201.265.183
 KERN/AKERNA ORD3/086,700,172,606,716,4838.771
 /AKERS BIOSCIENCES9/112,3700-----
 /AKERS BIOSCIENCES27/116,5100-----
 AKER/AKERS BIOSCIENCES3/085,0200-0,1700-3,285,25004,8200861.813
 AKTS/AKOUSTIS TECHNOLO3/088,000,060,698,127,84510.734
 ALRM/ALARM.COM3/0858,28-11,76-16,7964,3356,244.002.916
 ALSK/ALASKA COMM SYSTE3/082,280,000,002,362,26212.097
 ALBO/ALBIREO PHARMA3/0826,22-2,04-7,2228,8525,77275.251
 ALDX/ALDEYRA THERAPEUT3/086,550,121,876,616,29551.068
 ALEC/ALECTOR INC3/0815,48-0,19-1,2116,0615,321.505.783
 ALXN/ALEXION3/08104,852,362,30105,13101,751.397.828
 ALCO/ALICO3/0830,730,551,8230,7730,185.612
 ALGN/ALIGN INC3/08287,36-6,46-2,20297,75287,00624.354
 /ALIMERA SCIENCES21/114,76-----
 ALIM/ALIMERA SCIENCES3/085,64-0,23-3,965,855,5318.736
 ALKS/ALKERMES INC3/0818,680,673,7218,7217,971.545.452
 ALLK/ALLAKOS ORD3/0879,554,485,9779,8374,68192.697
 ALGT/ALLEGIANT TRAVEL3/08111,37-0,66-0,59112,11108,66210.696
 ALNA/ALLENA PHARMACEUT3/081,330,097,261,351,211.566.031
 ARLP/ALLIANCE RESOURCE3/083,16-0,12-3,663,273,16411.191
 AHPI/ALLIED HEALTHCARE3/0810,450,070,6710,6010,16281.958
 /ALLIQUA BIOMEDICA3/052,69-----
 ALLT/ALLOT COMMUNICATI3/0812,450,312,5512,5312,03210.806
 MDRX/ALLSCRIPT 03/089,290,293,229,649,063.424.739
 ALNY/ALNYLAM PHARMACEU3/08152,306,544,49153,01145,58412.773
 GOOGL/ALPHABET INC CL A3/081.482,76-5,19-0,351.497,731.471,722.265.197
 GOOG/ALPHABET INC CL C3/081.474,45-8,51-0,571.490,471.465,642.314.460
 ATEC/ALPHATEC HOLDINGS3/085,040,071,415,354,99461.962
 ALPN/ALPINE IMMUNE SCI3/0810,50-1,00-8,7011,9410,19239.289
 ALTR/ALTAIR ENGINEERIN3/0840,29-0,01-0,0240,7840,00354.814
 ATHE/ALTERITY THERAPEU3/081,3500-0,1100-7,531,46001,3500158.511
 ALT/ALTIMMUNE INC3/0827,250,672,5227,7825,552.204.612
 ASPS/ALTISOURCE PORTFO3/0813,690,261,9413,7813,3235.014
 AIMC/ALTRA HOLDINGS3/0834,970,742,1635,0234,08239.361
 AMAG/AMAG PHARMACEUTIC3/089,960,404,2410,029,56345.330
 AMRN/AMARIN CORPORATIO3/086,770,294,486,806,476.654.638
 AMZN/AMAZON3/083.111,89-52,79-1,673.184,003.104,004.948.186
 AMBA/AMBARELLA INC3/0845,910,631,3946,0345,30209.539
 /AMC NET3/0823,930,833,5923,9622,47682.799
 DOX/AMDOCS3/0862,580,480,7762,7062,05475.650
 AMED/AMEDISYS INC3/08230,89-3,27-1,40234,60228,20242.430
 UHAL/AMERCO3/08323,575,841,84327,33318,2052.534
 /AMERI HOLDINGS27/112,1700-----
 AMRH/AMERI HOLDINGS3/081,87000,02001,081,90001,7900274.725
 CRMT US/AMERICA:S CAR-MAR3/0895,620,460,4896,4394,0617.616
 AAL/AMERICAN AIRLINES3/0811,08-0,04-0,3611,2410,7147.997.692
 /AMERICAN ELECTR T26/070,89-----
 APEI/AMERICAN PUBLIC3/0828,64-0,47-1,6129,2528,1441.879
 AMSWA/AMERICAN SOFTWARE3/0816,640,171,0316,6816,24101.015
 AMSC/AMERICAN SUPERCON3/089,670,373,989,699,35149.932
 AMWD/AMERICAN WOODMARK3/0884,463,844,7684,7581,4674.709
 ABCB/AMERIS BANCORP3/0823,380,301,3223,6322,87259.933
 AMSF/AMERISAFE INC3/0863,45-0,01-0,0264,6863,2268.890
 AMGN/AMGEN3/08247,362,691,10249,02244,531.848.649
 FOLD/AMICUS THERAPEUTI3/0814,930,483,3214,9814,371.750.197
 AMKR/AMKOR TECH3/0813,760,161,2113,9913,681.250.471
 AMPH/AMPHASTAR PHARMAC3/0820,740,723,6020,8419,98245.312
 ASYS/AMTECH SYSTEMS3/085,160,010,195,225,1434.314
 AMRS/AMYRIS INC3/084,580,306,894,614,241.606.613
 /ANACOR PHARMACEUT23/0699,20-----
 ADI/ANALOG DEVICES3/08116,571,721,50116,81115,113.067.824
 ANAB/ANAPTYSBIO INC3/0818,4400,4802,6718,53017,830160.697
 AVXL/ANAVEX LIFE SCIEN3/084,420,204,744,444,21554.270
 ANDE/ANDERSONS INC/THE3/0814,600,382,6714,7714,13118.368
 ANGI/ANGI HOMESERVICES3/0815,920,130,8216,2615,662.494.837
 ANGO/ANGIODYNAMICS INC3/088,360,101,218,538,23540.378
 ANIP/ANI PHARMACEUTICA3/0829,860,250,8429,8628,4288.887
 ANIK/ANIKA THERAPEUTIC3/0835,67-0,73-2,0137,0035,3484.605
 ANIX/ANIXA BIOSCIENCES3/082,800,020,722,902,73315.235
 ANSS/ANSYS INC3/08315,234,631,49316,52310,59370.851
 ATRS/ANTARES PHARMA IN3/082,810,207,662,842,631.594.953
 APA/APACHE CORP3/0815,720,372,4116,1114,9922.781.557
 APLS/APELLIS PHARMACEU3/0827,721,837,0727,8326,281.484.372
 /APEX GLOBAL BRAND30/091,47-----
 APEX/APEX GLOBAL BRAND3/080,6680-0,0022-0,330,71480,6600157.161
 APHA/APHRIA INC3/084,910,000,000,000,00162.780
 APOG/APOGEE ENTERPRISE3/0822,030,442,0422,1021,6299.348
 APEN/APOLLO ENDOSURGER3/081,640,106,491,641,5525.597
 /APOLLO INVESTME C7/1215,05-----
 AINV/APOLLO INVESTMENT3/089,500,030,329,649,37456.353
 APPF/APPFOLIO CL A ORD3/08145,436,214,46145,59137,19189.699
 APPN/APPIAN CORP3/0852,701,833,6053,1450,48659.931
 AAPL/APPLE COMPUTER3/08435,7510,712,52446,55431,5776.794.226
 /APPLIED DNA SCIEN22/114,06-----
 APDN/APPLIED DNA SCIEN3/089,69-0,31-3,1010,169,44865.920
 AGTC/APPLIED GENETIC3/085,350,071,335,485,24186.776
 AMAT/APPLIED MATERIALS3/0865,010,681,0665,5964,685.435.968
 AAOI/APPLIED OPTOELECT3/0816,061,8513,0216,7514,213.117.919
 APLT/APPLIED THERAPEUT3/0825,930,130,5026,4425,04210.020
 /APPTIO INC CL A9/0137,97-----
 /APTEVO THERAPEUTI7/043,31-----
 APVO/APTEVO THERAPEUTI3/088,09-0,31-3,698,448,07134.565
 APTX/APTINYX ORD3/083,95000,18004,773,99003,7800170.682
 APTO/APTOSE BIOSCIENCE3/085,200,000,000,000,00320
 AQMS/AQUA METALS INC3/081,130,1414,141,141,00526.128
 AQB/AQUABOUNTY TECHNO3/083,2700,2207,213,4403,100139.862
 AQST/AQUESTIVE THERAP3/085,690,438,175,855,23797.894
 ABUS/ARBUTUS BIOPHARMA3/083,830,000,000,000,0053.254
 ABIO/ARCA BIOPHARMA3/086,62-0,38-5,436,996,591.277.422
 /ARCA BIOPHARMA5/045,71-----
 RKDA/ARCADIA BIOSCIENC3/083,720,164,493,723,5771.365
 ARCB/ARCBEST CORP3/0831,300,912,9931,3430,32194.553
 ACGL/ARCH CAPITAL GROU3/0830,940,000,000,000,000
 FUV/ARCIMOTO ORD3/085,910,335,916,095,60761.611
 ARCE/ARCO PLATFORM CL3/0842,2900-1,2600-2,8943,959942,2300228.584
 ARCT/ARCTURUS THERAPEU3/0853,981,753,3554,9951,48466.653
 ARQT/ARCUTIS BIOTHERAP3/0825,89-0,81-3,0327,0825,36234.076
 ARDX/ARDELYX INC3/085,9250,2754,875,9355,480804.696
 ARNA/ARENA PHARMA INC3/0863,361,973,2163,4861,47322.558
 ARCC/ARES CAPITAL CORP3/0814,430,332,3414,5714,083.749.932
 ARGX/ARGENX SE3/08238,047,913,44241,07231,92185.568
 ARWR/ARROWHEAD PHARMAC3/0844,381,313,0444,4942,88625.130
 ARVN/ARVINAS ORD3/0832,290,792,5132,5031,10282.629
 ASNA/ASCENA RETAIL GRO3/080,61-0,11-15,670,750,591.867.493
 ASND/ASCENDIS PHARMA3/08144,096,484,71144,67137,63193.309
 AIA/ASIA 503/0870,060,490,7070,1869,8148.243
 APWC/ASIA PACIFIC WIRE3/081,09500,00000,000,00000,00001.151
 ASLN/ASLAN PHARMACEUTI3/081,590,085,301,631,5157.444
 ASML/ASML HOLDING ADR3/08366,6112,893,64367,15359,82847.332
 AZPN/ASPEN TECHNOLOGY3/0898,421,161,1999,3597,02325.742
 AWH/ASPIRA WOMENS HEA3/084,560,092,014,644,48675.205
 ASMB/ASSEMBLY BIOSCIEN3/0823,080,883,9623,1922,10188.067
 ASRT/ASSERTIO THERA3/080,8700-0,0306-3,400,90000,8523632.574
 ASFI/ASTA FUNDING INC3/0813,000,030,2313,0013,00321
 ASTE/ASTEC INDUSTRIES3/0846,101,613,6246,3044,24125.579
 ALOT/ASTRONOVA ORD3/086,780-0,100-1,456,9906,72017.534
 ASTC/ASTROTECH CORP3/082,97-0,11-3,573,632,881.124.098
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN3/086,700,253,886,796,40141.381
 ATRA/ATARA BIOTHERAPEU3/0813,501,129,0013,5612,46799.068
 /ATHENAHEALTH INC11/02134,99-----
 ATNX/ATHENEX INC3/0811,210,605,6611,2510,69462.286
 ATHX/ATHERSYS INC3/082,690,135,082,702,512.212.727
 AY/ATLANTICA YIELD3/0830,300,331,1030,5029,83786.219
 ATLC/ATLANTICUS HOLDIN3/088,230,060,738,237,947.282
 AAWW/ATLAS AIR WORLDWI3/0853,311,232,3653,7752,62625.503
 TEAM/ATLASSIAN CORP3/08177,951,300,74178,87172,332.909.958
 ATOM/ATOMERA INC3/0811,450,817,6111,7010,771.007.141
 ATOS/ATOSSA GENETICS3/084,010,236,085,083,783.767.985
 /ATOSSA GENETICS23/042,99-----
 BCEL/ATRECA INC3/0813,05000,10000,7713,210012,8000495.783
 ATRC/ATRICURE3/0841,630,822,0142,0240,37308.380
 ATRI/ATRION CORPORATIO3/08622,202,100,34631,99614,0412.783
 /ATTIS INDUSTRIES19/033,02-----
 /ATTUNITY LTD3/0523,42-----
 LIFE/ATYR PHARMA3/083,90-0,05-1,274,053,83168.087
 /ATYR PHARMA INC3/075,25-----
 AUDC/AUDIOCODES3/0837,121,032,8537,4035,78832.801
 AEYE/AUDIOEYE ORD3/0814,870,181,2315,8914,3550.047
 AUPH/AURINIA PHARMACEU3/0814,440,000,000,000,00115
 /AURIS MEDICAL HLD2/055,1400-----
 /AURIS MEDICAL HLD15/031,54-----
 EARS/AURIS MEDICAL HLD3/081,030,000,000,000,005.834
 ADSK/AUTODESK3/08239,483,051,29240,46235,841.269.062
 AUTL/AUTOLUS THERAPEUT3/0813,970,775,8314,3013,05309.736
 ADP/AUTOMATIC DATA PR3/08134,461,551,17134,99132,222.961.816
 /AV HOMES INC1/1019,84-----
 AVDL/AVADEL PHARMACEUT3/088,450,627,928,607,86390.108
 AVCO/AVALON GLOBOCARE3/081,620,000,001,641,56215.801
 ATXI/AVENUE THERAPEUTI3/0810,180,050,4910,4110,1018.224
 /AVEO PHARMA21/025,32-----
 AVEO/AVEO PHARMA3/084,430,173,994,464,25251.816
 AVNW/AVIAT NETWORKS3/0820,5000,0000,0021,03020,48931.976
 CDMO/AVID BIOSERVICES3/087,5200,1001,357,6507,460378.976
 AVID/AVID TECHNOLOGY3/088,410,182,198,438,14514.408
 AVGR/AVINGER INC3/080,55780,111725,040,60600,441027.203.232
 /AVINGER INC1/026,27-----
 /AVINGER INC25/063,49-----
 AVIR/AVIRAGEN THERAPEU13/020,82-----
 CAR/AVIS BUDGET GROUP3/0825,38-0,52-2,0125,8824,443.232.691
 RCEL/AVITA THERAPEUTIC3/0822,500,733,3522,6321,93101.170
 CVGW/AVO GROWERS3/0857,04-0,73-1,2657,9056,1678.724
 AVRO/AVROBIO3/0817,360,412,4217,4316,69212.866
 AWRE/AWARE INC3/082,94-0,02-0,843,062,9015.034
 ACLS/AXCELIS TECH INC3/0831,261,846,2531,3529,49474.588
 AXLA/AXCELLA HEALTH OR3/084,98000,490010,915,02004,5800351.453
 AXGN/AXOGEN INC3/0811,470,100,8811,7011,16216.144
 AAXN/AXON ENTERPRISE3/0888,505,376,4688,9083,50642.662
 AXNX/AXONICS MODULATIO3/0843,240,882,0844,5839,71832.008
 AXGT/AXOVANT SCIENCES3/082,970,000,000,000,00566
 AXSM/AXSOME THRPTCS3/0876,545,217,3077,2770,52377.500
 AXTI/AXT INC3/084,860,071,464,894,73237.743
 AYLA/AYALA PHARMACEUTI3/0813,420,090,6813,4212,451.537
 AYRO/AYRO ORD3/084,580,286,514,764,212.459.924
 /AYTU BIOSCIENCE14/084,32-----
 AYTU/AYTU BIOSCIENCE3/081,450,064,321,451,383.357.786