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 Mof26/0516,000,050,3116,5515,709.089
 AAON/AAON INC26/0536,550,100,2736,7536,2582.617
 ABAX/ABAXIS INC26/0549,520,561,1449,5348,6061.046
 ABEO/ABEONA THERAPEUTI26/055,55-0,15-2,635,755,45142.573
 ABMD/ABIOMED INC26/05138,592,711,99139,02135,69461.131
 AXAS/ABRAXAS PETROLEUM26/051,930,010,521,961,872.805.111
 ACIA/ACACIA COMMUNICAT26/0547,971,643,5448,6045,62712.742
 ACTG/ACACIA RESEARCH C26/054,25-0,15-3,414,454,20683.363
 ACHC/ACADIA HEALTHCARE26/0542,14-0,38-0,8942,4541,89524.070
 ACAD/ACADIA PHARMACEUT26/0526,02-0,25-0,9526,6925,861.147.869
 ACST/ACASTI PHARMA26/051,260,010,801,261,239.922
 AXDX/ACCELERATE DIAGNO26/0528,25-0,45-1,5728,8528,10107.394
 XLRN/ACCELERON PHARMA26/0525,25-1,20-4,5426,3925,14208.142
 ANCX/ACCESS NATIONAL C26/0528,360,110,3928,5327,9932.821
 ARAY/ACCURAY INC26/054,150,153,754,153,95501.247
 ACRX/ACELRX PHARMA26/052,550,000,002,602,52147.879
 AKAO/ACHAOGEN INC26/0521,64-0,44-1,9922,3321,43779.569
 ACHN/ACHILLION PHARMAC26/054,210,061,454,324,131.378.799
 ACIW/ACI WORLDWIDE INC26/0523,04-0,18-0,7823,1922,84328.526
 ACOR/ACORDA THERAPEUTI26/0514,25-0,30-2,0614,6014,15890.546
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA26/0558,28-0,94-1,5959,2058,017.012.486
 ACTA/ACTUA26/0514,10-0,05-0,3514,3014,00234.114
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP26/0525,91-0,15-0,5826,0325,47240.936
 ADMP/ADAMIS PHARMACEUT26/053,70-0,10-2,633,903,65413.665
 ADAP/ADAPTIMMUNE THERA26/055,320,020,385,525,27202.202
 ADUS/ADDUS HOMECARE26/0539,201,453,8439,3537,4578.702
 ADBE/ADOBE26/05141,89-0,96-0,67143,10141,671.600.845
 ADTN/ADTRAN INC.26/0519,900,201,0220,0519,65271.171
 ADRO/ADURO BIOTECH INC26/0510,05-0,15-1,4710,3510,05453.361
 AAAP/ADVANCED ACCELERA26/0538,90-0,31-0,7939,2838,6583.019
 AEIS/ADVANCED ENERGY I26/0577,460,670,8777,5376,00341.712
 AMD/ADVANCED MICR26/0511,000,020,1811,0210,7431.816.355
 AEY/ADVANTAGE TECHNOL26/051,680,031,811,681,649.263
 ADXS/ADVAXIS INC26/058,43-0,27-3,108,778,35319.585
 ADVM/ADVERUM BIOTECHNO26/052,700,051,892,702,62244.612
 ABCO/ADVISORY BOARD CO26/0551,10-0,30-0,5851,4550,90174.353
 AEGN/AEGION CORP26/0519,78-0,05-0,2519,9019,54105.103
 AGLE/AEGLEA BIO THERAP26/054,500,071,584,604,2678.890
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI26/0555,901,653,0457,9054,302.788.918
 AVAV/AEROVIRONMENT26/0531,21-0,17-0,5431,3531,0078.226
 AEZS/AETERNA ZENTARIS26/051,180,2222,921,210,952.841.414
 GNMX/AEVI GENOMIC MEDI26/051,18-0,02-1,671,211,17182.822
 AFMD/AFFIMED NV26/052,30-0,05-2,132,352,2595.198
 AGEN/AGENUS INC26/053,45-0,05-1,433,523,42529.602
 AGRX/AGILE THERAPEUTIC26/053,45-0,01-0,293,493,3438.304
 AGYS/AGILYSYS ORD26/059,48-0,02-0,219,579,4443.607
 AGIO/AGIOS PHARMACEUTI26/0548,2000,7401,5648,24046,840492.077
 AGNC/AGNC INVESTMENT C26/0520,53-0,13-0,6320,5620,292.115.386
 AGFS/AGROFRESH SOLUTIO26/057,030,020,297,136,90128.018
 AIMT/AIMMUNE THERAPEUT26/0517,15-1,11-6,0819,1717,12288.701
 AIRM/AIR METHODS CORP20/0442,95-----
 AIRT/AIR T INC26/0518,950,412,2219,0518,95428
 ATSG/AIR TRANSPORT GR26/0523,83-0,02-0,0823,8923,51217.583
 AMCN/AIRMEDIA GROUP26/051,79-0,12-6,281,891,76195.000
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH26/0547,39-0,67-1,3948,1747,141.445.386
 AKBA/AKEBIA THERAPEUTI26/0513,43-0,42-3,0313,8313,36320.898
 AKRX/AKORN INC26/0533,21-0,03-0,0933,2633,171.087.085
 ALRM/ALARM.COM26/0532,42-0,07-0,2232,6032,20225.898
 ALSK/ALASKA COMM SYSTE26/052,15-0,03-1,382,202,1173.303
 AMRI/ALBANY MOLECULAR26/0518,810,412,2318,9817,94763.652
 ALBO/ALBIREO PHARMA26/0517,93-1,21-6,3219,9117,7138.042
 ADHD/ALCOBRA LTD26/051,130,010,891,151,1183.562
 ALDR/ALDER BIOPHARMACE26/0516,15-0,90-5,2817,2016,00581.673
 ALDX/ALDEYRA THERAPEUT26/054,750,000,004,804,6742.183
 ALXN/ALEXION26/0597,70-0,80-0,8199,4496,186.655.351
 ALGN/ALIGN INC26/05142,100,710,50143,09140,241.176.611
 ALIM/ALIMERA SCIENCES26/051,45-0,01-0,681,461,42187.743
 ALKS/ALKERMES INC26/0557,70-0,24-0,4158,6157,50568.946
 ALGT/ALLEGIANT TRAVEL26/05145,95-0,60-0,41148,35145,80121.502
 AHGP/ALLIANCE HOLDINGS26/0528,870,391,3729,1828,4572.438
 ARLP/ALLIANCE RESOURCE26/0521,55-0,05-0,2321,8021,45133.801
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA26/050,38-0,00-1,040,380,376.015
 ALLT/ALLOT COMMUNICATI26/055,050,040,805,054,965.116
 MDRX/ALLSCRIPT 026/0511,38-0,11-0,9611,5311,251.392.748
 AFAM/ALMOST FAMILILY26/0558,150,350,6158,3557,2580.962
 ALNY/ALNYLAM PHARMACEU26/0565,80-3,70-5,3270,4965,501.356.087
 GOOGL/ALPHABET INC CL A26/05993,271,410,14996,39987,361.627.311
 GOOG/ALPHABET INC CL C26/05971,471,930,20974,98965,031.249.513
 ASPS/ALTISOURCE PORTFO26/0521,160,492,3721,4820,62180.021
 AIMC/ALTRA HOLDINGS26/0541,85-0,50-1,1842,3241,8061.811
 AMAG/AMAG PHARMACEUTIC26/0518,800,603,3018,9518,001.228.042
 AMRN/AMARIN CORPORATIO26/052,98-0,07-2,303,082,96779.633
 AMZN/AMAZON26/05995,782,400,24998,65989,253.408.774
 AMBC/AMBAC FINANCIAL G26/0517,15-0,05-0,2917,1816,88271.668
 AMBA/AMBARELLA INC26/0565,050,120,1865,1263,45568.884
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET26/0553,040,090,1753,1352,33413.495
 DOX/AMDOCS26/0564,350,110,1764,4364,02447.986
 AMDA/AMEDICA CORP26/050,32-0,04-12,260,360,301.076.722
 AMED/AMEDISYS INC26/0559,70-0,11-0,1860,0059,26211.782
 UHAL/AMERCO26/05348,29-5,11-1,45353,00338,30258.064
 CRMT US/AMERICA:S CAR-MAR26/0537,15-0,45-1,2037,4036,0518.222
 AAL/AMERICAN AIRLINES26/0548,740,721,5048,8247,735.953.398
 AETI/AMERICAN ELECTR T26/051,710,116,711,801,5547.212
 AOBC/AMERICAN OUTDOOR26/0522,840,190,8423,0022,66683.484
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC26/0522,950,200,8823,1022,5541.037
 ARII/AMERICAN RAILCAR26/0536,280,100,2836,4035,6493.246
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE26/0510,720,020,1910,7910,5228.891
 AMSC/AMERICAN SUPERCON26/054,21-0,08-1,864,284,0462.849
 AMWD/AMERICAN WOODMARK26/0588,901,301,4889,5786,55124.783
 ABCB/AMERIS BANCORP26/0544,75-0,35-0,7845,2044,6283.487
 AMSF/AMERISAFE INC26/0552,150,000,0052,2551,7044.823
 AMGN/AMGEN26/05155,01-0,42-0,27156,13154,792.725.862
 FOLD/AMICUS THERAPEUTI26/057,93-0,36-4,348,367,911.563.600
 AMKR/AMKOR TECH26/0511,740,312,7111,7511,181.013.144
 AMPH/AMPHASTAR PHARMAC26/0516,971,509,7017,3615,661.457.161
 ASYS/AMTECH SYSTEMS26/058,25-0,08-0,968,638,0635.995
 AFSI/AMTRUST FINANCIAL26/0514,001,5512,4514,5213,258.524.239
 AMRS/AMYRIS INC26/050,27-0,00-0,410,280,261.196.160
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES26/0582,810,470,5782,8981,941.884.535
 ALOG/ANALOGIC CORP26/0571,950,000,0072,1071,4557.514
 AVXL/ANAVEX LIFE SCIEN26/055,88-0,06-1,015,975,85131.770
 ANDE/ANDERSONS INC/THE26/0535,050,000,0035,3034,8080.057
 ANGO/ANGIODYNAMICS INC26/0515,70-0,07-0,4415,8315,5398.126
 ANIP/ANI PHARMACEUTICA26/0545,97-1,43-3,0247,3945,66162.485
 ANIK/ANIKA THERAPEUTIC26/0546,19-0,26-0,5646,9646,1559.146
 ANSS/ANSYS INC26/05125,72-0,49-0,39126,25125,33284.264
 ATRS/ANTARES PHARMA IN26/052,51-0,04-1,572,562,48652.219
 /ANTHERA PHARMA26/051,67-0,07-4,021,791,66125.462
 APOG/APOGEE ENTERPRISE26/0553,150,681,3053,2952,27139.336
 AINV/APOLLO INVESTME C26/056,410,030,476,426,35631.342
 APPF/APPFOLIO CL A ORD26/0528,400,551,9728,7027,8594.187
 AAPL/APPLE COMPUTERof26/05153,61-0,26-0,17154,24153,3121.664.563
 APDN/APPLIED DNA SCIEN26/051,250,054,171,261,16109.749
 AGTC/APPLIED GENETIC26/055,35-0,10-1,835,505,15166.816
 AMAT/APPLIED MATERIALS26/0545,500,481,0745,5044,756.630.898
 AAOI/APPLIED OPTOELECT26/0571,513,635,3572,9567,123.879.037
 AREX/APPROACH RESOURCE26/052,71-0,05-1,812,812,641.052.210
 APRI/APRICUS BIOSCIENC26/050,95-0,01-1,040,990,9172.524
 APVO/APTEVO THERAPEUTI26/052,11-0,01-0,472,172,1025.400
 APTO/APTOSE BIOSCIENCE26/051,040,021,961,051,03116.811
 AQMS/AQUA METALS INC26/0511,320,262,3511,4310,92238.175
 AQB/AQUABOUNTY TECHNO26/058,030-0,200-2,438,3807,9954.224
 AQXP/AQUINOX PHARMACEU26/0513,70-0,34-2,4214,0313,6341.787
 ARDM/ARADIGM CORP26/051,390,108,051,441,2563.701
 ARLZ/ARALEZ PHARMA26/051,36-0,01-0,731,381,33240.197
 PETX/ARATANA THERAPEUT26/055,90-0,02-0,345,995,76173.565
 ABUS/ARBUTUS BIOPHARMA26/053,35-0,15-4,293,553,35108.342
 ABIO/ARCA BIOPHARMA26/052,350,000,002,402,359.490
 ARCB/ARCBEST CORP26/0518,85-0,40-2,0819,9518,65223.921
 APLP/ARCHROCK PARTNERS26/0516,040,000,0016,3815,9756.719
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC26/054,60-0,35-7,075,704,551.232.202
 ARNA/ARENA PHARMACEUTI26/051,31-0,05-3,681,371,301.213.179
 ARCC/ARES CAPITAL CORP26/0516,790,020,1216,8716,75964.471
 ARGS/ARGOS THERAPEUTIC26/050,460,0513,390,560,413.451.162
 ARKR/ARK RESTAURANT26/0525,480,230,9125,4825,45996
 ARTX/AROTECH CORP26/053,350,051,523,353,25170.907
 ARQL/ARQULE INC.26/051,220,054,271,241,1471.931
 ARRY/ARRAY BIOPHARMA I26/058,16-0,11-1,338,258,101.536.159
 ARRS/ARRIS INTERNATION26/0527,73-0,28-1,0028,0127,26923.849
 ARWR/ARROWHEAD PHARMAC26/051,54-0,03-1,911,581,52424.221
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO26/051,730,010,581,801,683.369.811
 ASCMA/ASCENT MEDIA CORP26/0513,580,141,0413,6613,3023.157
 AIA/ASIA 5026/0556,800,060,1156,8256,7314.467
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR26/05134,20-0,69-0,51134,60133,55731.781
 AZPN/ASPEN TECHNOLOGY26/0560,550,030,0560,7660,10361.107
 ASMB/ASSEMBLY BIOSCIEN26/0525,700,301,1825,7825,1454.716
 ASFI/ASTA FUNDING INC26/056,700,000,006,856,701.260
 ASTE/ASTEC INDUSTRIES26/0555,930,080,1456,5055,52113.038
 SPAB/ASTROTECH CORP26/051,14-0,02-1,721,171,1026.721
 ASURD/ASURE SOFTWARE IN26/0514,40-0,23-1,5714,9514,00695.202
 ATRA/ATARA BIOTHERAPEU26/0514,25-0,15-1,0414,3514,00168.327
 ATTO/ATENTO SA26/0510,450,000,0010,5510,3023.895
 ATHN/ATHENAHEALTH INC26/05134,090,750,56134,59132,60366.858
 ATHX/ATHERSYS INC26/051,42-0,02-1,391,441,42245.816
 ATNI/ATLANTIC TELE-NET26/0564,060,190,3064,6463,3739.977
 ABY/ATLANTICA YIELD26/0520,52-0,13-0,6320,6620,13447.997
 ATLC/ATLANTICUS HOLDIN23/052,36-0,04-1,662,362,36200
 TEAM/ATLASSIAN CORP26/0535,58-0,37-1,0335,9935,42639.138
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS26/050,45-0,02-4,040,550,44412.204
 ATRC/ATRICURE26/0520,71-0,36-1,7121,3020,70115.043
 ATRI/ATRION CORPORATIO26/05547,902,300,42549,05545,903.781
 LIFE/ATYR PHARMA INC26/053,30-0,10-2,943,363,2023.958
 BOLD/AUDENTES THRPTCS26/0515,32-0,41-2,6115,7815,2628.892
 AUDC/AUDIOCODES26/056,780,010,156,856,6041.537
 AUPH/AURINIA PHARMACEU26/056,36-0,23-3,496,576,332.652.546
 EARS/AURIS MEDICAL HLD26/050,64-0,01-1,090,660,64265.328
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO26/0512,73-0,15-1,1612,8912,4275.605
 ADSK/AUTODESK26/05113,03-0,86-0,76114,42112,872.107.663
 ADP/AUTOMATIC DATA PR26/05101,350,190,19101,53100,911.918.586
 AVHI/AV HOMES INC26/0515,95-0,15-0,9316,2015,8024.394
 AVDL/AVADEL PHARMACEUT26/059,840-0,060-0,6110,1309,790121.980
 AVEO/AVEO PHARMA26/050,75-0,04-4,570,790,72455.619
 AVXS/AVEXIS INC26/0575,20-1,49-1,9478,0374,80259.303
 AVNW/AVIAT NETWORKS26/0518,020-0,070-0,3918,27017,6808.302
 AVID/AVID TECHNOLOGY26/055,360,030,565,385,29141.005
 AVGR/AVINGER INC26/050,370,012,920,380,36264.681
 AVIR/AVIRAGEN THERAPEU26/050,49-0,01-2,040,500,48229.323
 CAR/AVIS BUDGET GROUP26/0522,05-0,33-1,4722,3221,423.211.324
 CVGW/AVO GROWERS26/0568,450,600,8868,9567,8086.509
 AWRE/AWARE INC26/054,800,000,004,804,7013.413
 ACLS/AXCELIS TECH INC26/0522,350,351,5922,4521,80459.383
 AAXN/AXON ENTERPRISE26/0524,90-0,09-0,3625,0324,62458.213
 AXSM/AXSOME THRPTCS26/053,950,000,004,083,90125.053
 AXTI/AXT INC26/056,70-0,10-1,476,856,60200.775