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 M16/0211,170,010,0911,2611,0710.627
 AAON/AAON INC16/0235,050,451,3035,5034,4598.103
 ABAX/ABAXIS INC16/0269,060,050,0769,9868,76124.775
 ABEO/ABEONA THERAPEUTI16/0212,500,453,7313,2011,601.570.161
 ABIL/ABILITY INC16/020,3601-0,0119-3,200,39990,3601111.029
 ABMD/ABIOMED INC16/02267,746,702,57268,72260,01512.444
 AXAS/ABRAXAS PETROLEUM16/022,14-0,02-0,932,182,11568.801
 ACIA/ACACIA COMMUNICAT16/0242,401,924,7443,1140,20618.116
 ACTG/ACACIA RESEARCH C16/023,55-0,10-2,743,683,45184.501
 ACHC/ACADIA HEALTHCARE16/0236,320,050,1437,0436,242.088.312
 ACAD/ACADIA PHARMACEUT16/0230,92-0,14-0,4531,5530,81602.809
 ACST/ACASTI PHARMA16/021,040,000,001,041,025.577
 AXDX/ACCELERATE DIAGNO16/0225,150,251,0025,2524,06405.578
 XLRN/ACCELERON PHARMA16/0241,97-0,50-1,1842,7541,70150.658
 ANCX/ACCESS NATIONAL C16/0228,770,150,5228,9828,4921.096
 ARAY/ACCURAY INC16/025,250,000,005,405,15348.657
 ACRX/ACELRX PHARMA16/021,900,158,571,901,80150.265
 ACER/ACER THERAPEUTICS16/0217,370,462,7218,6017,0873.685
 AKAO/ACHAOGEN INC16/0210,920,070,6511,2510,80977.363
 ACHV/ACHIEVE LIFE SCIE16/021,4200,0302,161,4701,40066.633
 ACHN/ACHILLION PHARMAC16/023,200,134,233,243,078.027.932
 ACIW/ACI WORLDWIDE INC16/0223,340,291,2623,6323,05565.730
 ACRS/ACLARIS THERAPEUT16/0220,13-0,09-0,4520,5119,80227.488
 ACOR/ACORDA THERAPEUTI16/0225,800,702,7926,6525,35639.170
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA16/0270,19-1,80-2,5072,1369,796.483.974
 ACTA/ACTUA7/020,71-----
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP16/0228,770,411,4528,9628,17473.494
 ADMS/ADAMAS PHARMA16/0233,77-0,66-1,9234,7233,57562.549
 ADMP/ADAMIS PHARMACEUT16/023,200,289,403,202,951.407.169
 ADAP/ADAPTIMMUNE THERA16/028,620,111,298,798,33301.001
 ADUS/ADDUS HOMECARE16/0235,70-1,05-2,8636,8535,4016.780
 IOTS/ADESTO TECH CORP16/026,45-0,15-2,276,656,3092.373
 ADBE/ADOBE16/02201,56-1,41-0,69203,90200,742.166.700
 ADTN/ADTRAN INC.of16/0216,25-0,25-1,5216,6216,10476.479
 ADRO/ADURO BIOTECH INC16/026,05-0,05-0,826,256,00331.259
 AAAP/ADVANCED ACCELERA9/0281,63-----
 AEIS/ADVANCED ENERGY I16/0265,56-1,10-1,6567,3565,54468.288
 AMD/ADVANCED MICR16/0211,82-0,37-3,0412,2211,8247.138.390
 AEY/ADVANTAGE TECHNOL16/021,360,021,491,371,3124.719
 ADXS/ADVAXIS INC16/022,51-0,13-4,922,732,49754.995
 ADVM/ADVERUM BIOTECHNO16/026,400,000,006,656,201.862.951
 /ADVISORY BOARD CO17/1153,82-----
 AEGN/AEGION CORP16/0224,14-0,17-0,7024,3023,54123.741
 AGLE/AEGLEA BIO THERAP16/026,080,061,006,166,0557.525
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI16/0254,901,252,3355,9054,45380.923
 AVAV/AEROVIRONMENT16/0251,74-0,54-1,0353,1151,33207.139
 AEZS/AETERNA ZENTARIS16/021,90-0,05-2,561,961,89120.646
 AEMD/AETHLON MEDICAL16/021,5300,0100,661,5511,490149.030
 GNMX/AEVI GENOMIC MEDI16/022,240,010,452,322,1885.314
 AFMD/AFFIMED NV16/022,200,000,002,502,201.125.112
 AGEN/AGENUS INC16/024,350,143,334,374,032.243.892
 AGRX/AGILE THERAPEUTIC16/023,690,041,103,723,59120.017
 AGYS/AGILYSYS ORD16/0211,59-0,16-1,3612,0911,5524.943
 AGIO/AGIOS PHARMACEUTI16/0277,700-1,090-1,3879,13076,880294.314
 AGNC/AGNC INVESTMENT C16/0219,390,140,7319,4919,185.312.865
 AGFS/AGROFRESH SOLUTIO16/027,69-0,02-0,267,817,4996.801
 AIMT/AIMMUNE THERAPEUT16/0237,20-1,04-2,7238,6636,99260.721
 AIRM/AIR METHODS CORP20/0442,95-----
 ATSG/AIR TRANSPORT GR16/0223,75-0,09-0,3824,3423,50891.142
 AMCN/AIRMEDIA GROUP16/021,070,032,881,081,04174.434
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH16/0266,89-0,51-0,7667,9566,821.085.305
 AKTX/AKARI THERAP ADR16/022,39-0,05-2,052,542,3862.351
 AKCA/AKCEA THERAPEUTIC16/0221,88-1,34-5,7723,0021,61161.901
 AKBA/AKEBIA THERAPEUTI16/0214,14-0,64-4,3314,7913,95216.646
 AKER/AKERS BIOSCIENCES16/020,39980,00581,470,40000,38224.487.962
 AKRX/AKORN INC16/0231,85-0,10-0,3131,9831,71674.673
 ALRM/ALARM.COM16/0238,400,521,3738,6737,96412.456
 ALSK/ALASKA COMM SYSTE16/022,22-0,03-1,332,252,2143.977
 ALBO/ALBIREO PHARMA16/0234,53-1,06-2,9836,1233,8836.688
 ALDR/ALDER BIOPHARMACE16/0213,55-0,50-3,5614,1013,501.229.385
 ALDX/ALDEYRA THERAPEUT16/027,250,152,117,307,0040.932
 ALXN/ALEXION16/02120,47-2,24-1,83123,17119,243.763.321
 ALGN/ALIGN INC16/02251,50-1,27-0,50255,39249,041.056.265
 ALIM/ALIMERA SCIENCES16/021,280,097,561,301,17163.321
 ALKS/ALKERMES INC16/0267,263,515,5171,2263,662.685.952
 ALGT/ALLEGIANT TRAVEL16/02167,00-0,50-0,30170,25166,7580.459
 AHGP/ALLIANCE HOLDINGS16/0226,46-0,14-0,5326,7226,1068.586
 ARLP/ALLIANCE RESOURCEof16/0218,00-0,20-1,1018,4017,75493.285
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA16/021,720,031,781,841,7228.825
 /ALLIQUA BIOMEDICA15/112,36-----
 ALLT/ALLOT COMMUNICATI16/025,430,050,935,465,3214.250
 MDRX/ALLSCRIPT 016/0213,83-1,01-6,8114,2513,159.186.996
 AFAM/ALMOST FAMILILY16/0257,500,100,1758,4057,0573.830
 ALNY/ALNYLAM PHARMACEU16/02122,881,140,94124,03121,27651.948
 GOOGL/ALPHABET INC CL A16/021.095,504,140,381.108,311.091,551.982.537
 GOOG/ALPHABET INC CL C16/021.094,805,280,481.104,671.088,311.678.753
 ALPN/ALPINE IMMUNE SCI16/029,70-0,00-0,059,799,4821.386
 AABA/ALTABA INC16/0273,51-0,89-1,2074,9873,306.980.709
 ALTR/ALTAIR ENGINEERIN16/0226,840,301,1327,0225,77205.850
 ALT/ALTIMMUNE INC16/021,460-0,010-0,681,5001,400193.872
 ASPS/ALTISOURCE PORTFO16/0226,74-0,41-1,5127,6526,2583.474
 AIMC/ALTRA HOLDINGS16/0246,451,703,8047,0044,60225.930
 AMAG/AMAG PHARMACEUTIC16/0218,500,553,0618,5517,602.874.277
 AMRN/AMARIN CORPORATIO16/023,64-0,01-0,273,673,621.104.022
 AMZN/AMAZON16/021.448,69-13,07-0,891.465,801.446,564.445.550
 AMBC/AMBAC FINANCIAL G16/0216,270,523,3016,3115,75330.005
 AMBA/AMBARELLA INC16/0248,27-0,77-1,5749,4148,26347.175
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET16/0252,58-0,86-1,6153,4952,56439.313
 DOX/AMDOCS16/0267,160,350,5267,4366,73388.828
 /AMEDICA CORP13/113,37-----
 AMDA/AMEDICA CORP16/022,22-0,38-14,622,632,2077.930
 AMED/AMEDISYS INC16/0256,460,721,2956,7355,41211.195
 UHAL/AMERCO16/02349,450,120,03351,74346,8857.568
 CRMT US/AMERICA:S CAR-MAR16/0246,250,601,3146,6545,4012.035
 AAL/AMERICAN AIRLINES16/0251,58-0,09-0,1752,2051,533.883.040
 AETI/AMERICAN ELECTR T16/021,400,053,701,401,359.352
 AOBC/AMERICAN OUTDOOR16/0210,74-0,16-1,4710,9110,721.013.945
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC16/0225,900,100,3926,4525,6542.128
 ARII/AMERICAN RAILCAR16/0239,541,333,4839,7638,10121.155
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE16/0212,200,292,4312,3011,8750.481
 AMSC/AMERICAN SUPERCON16/024,61-0,07-1,504,734,5458.295
 AMWD/AMERICAN WOODMARK16/02134,851,050,78135,35133,3066.956
 ABCB/AMERIS BANCORP16/0254,650,551,0255,2053,90209.948
 AMSF/AMERISAFE INC16/0258,40-0,10-0,1758,6557,8039.115
 AMGN/AMGEN16/02183,55-0,05-0,03186,12182,684.345.547
 FOLD/AMICUS THERAPEUTI16/0215,17-0,66-4,1715,8314,7610.962.894
 AMKR/AMKOR TECH16/0210,130,020,2010,3710,08974.580
 AMPH/AMPHASTAR PHARMAC16/0218,78-0,25-1,3119,1618,70110.336
 ASYS/AMTECH SYSTEMS16/027,93-0,34-4,118,407,75233.150
 AFSI/AMTRUST FINANCIAL16/0213,15-0,19-1,4213,4812,871.373.621
 /AMYRIS INC7/063,35-----
 AMRS/AMYRIS INC16/025,18-0,09-1,715,335,12225.727
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES16/0286,090,690,8186,7985,172.569.641
 ALOG/ANALOGIC CORP16/0284,901,201,4385,4081,82114.983
 ANAB/ANAPTYSBIO INC16/02126,4506,5905,50127,670119,320185.369
 AVXL/ANAVEX LIFE SCIEN16/022,580,010,392,672,55254.615
 ANDE/ANDERSONS INC/THE16/0236,000,000,0036,3535,80210.385
 ANGO/ANGIODYNAMICS INC16/0216,540,120,7316,6916,3792.490
 ANIP/ANI PHARMACEUTICA16/0259,22-0,50-0,8459,7458,7656.598
 ANIK/ANIKA THERAPEUTIC16/0260,631,131,9061,0959,2385.631
 ANSS/ANSYS INC16/02164,141,731,07165,50160,21666.333
 ATRS/ANTARES PHARMA IN16/022,390,041,702,452,223.172.614
 ANTH/ANTHERA PHARMA16/021,69-0,03-1,741,751,65487.872
 /ANTHERA PHARMA31/051,61-----
 APOG/APOGEE ENTERPRISE16/0244,840,681,5445,1644,16198.702
 APEN/APOLLO ENDOSURGER16/026,40-0,03-0,476,456,2618.052
 AINV/APOLLO INVESTME C16/025,500,091,665,505,41708.016
 APPF/APPFOLIO CL A ORD16/0242,501,654,0442,7540,85118.852
 APPN/APPIAN CORP16/0230,44-0,02-0,0730,7330,30233.806
 AAPL/APPLE COMPUTERof16/02172,43-0,56-0,32174,82171,7739.914.273
 APDN/APPLIED DNA SCIEN16/021,43-0,03-2,051,481,4231.028
 AGTC/APPLIED GENETIC16/023,75-0,05-1,323,853,7525.557
 AMAT/APPLIED MATERIALS16/0255,031,041,9356,0953,6727.661.819
 AAOI/APPLIED OPTOELECT16/0231,990,000,0032,2030,591.266.991
 AREX/APPROACH RESOURCE16/023,02-0,11-3,513,192,98442.223
 APRI/APRICUS BIOSCIENC16/021,04-2,15-67,401,310,9318.773.741
 APVO/APTEVO THERAPEUTI16/023,29-0,02-0,603,363,2064.918
 APTO/APTOSE BIOSCIENCE16/022,68-0,01-0,372,782,60165.153
 AQMS/AQUA METALS INC16/023,000,3211,943,052,681.943.454
 AQB/AQUABOUNTY TECHNO16/022,6500,0110,422,6502,53067.546
 AQXP/AQUINOX PHARMACEU16/0214,62-1,69-10,3616,7714,46198.865
 ARDM/ARADIGM CORP16/021,300,032,361,351,2570.887
 ARLZ/ARALEZ PHARMA16/021,62-0,00-0,311,681,57436.804
 PETX/ARATANA THERAPEUT16/024,18-0,14-3,244,594,16214.848
 ABUS/ARBUTUS BIOPHARMA16/025,65-0,10-1,745,705,55101.901
 ABIO/ARCA BIOPHARMA16/021,650,000,301,651,6093.739
 ARCB/ARCBEST CORP16/0233,450,501,5234,0532,80262.119
 ACGL/ARCH CAPITAL GROU16/0289,860,010,0190,2586,89356.348
 APLP/ARCHROCK PARTNERS16/0212,94-0,09-0,6913,3012,8947.500
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARCT/ARCTURUS LTD16/025,770,254,536,205,4795.346
 ARDX/ARDELYX INC16/025,800-0,200-3,336,1505,700342.289
 ARNA/ARENA PHARMA INC16/0240,800,030,0741,3740,60364.524
 /ARENA PHARMACEUTI25/0925,75-----
 ARCC/ARES CAPITAL CORP16/0215,980,080,5016,0315,851.387.040
 ARGS/ARGOS THERAPEUTIC16/021,450,010,691,491,41212.586
 /ARGOS THERAPEUTIC22/012,1800-----
 ARKR/ARK RESTAURANT16/0224,77-0,08-0,3225,0224,7320.640
 ARTX/AROTECH CORP16/023,400,051,493,453,3294.806
 ARQL/ARQULE INC.16/021,720,095,521,811,56197.163
 ARRY/ARRAY BIOPHARMA I16/0216,98-0,27-1,5717,7716,902.780.181
 ARRS/ARRIS INTERNATION16/0225,42-0,49-1,8926,1325,412.635.359
 ARWR/ARROWHEAD PHARMAC16/025,57-0,26-4,465,955,461.198.951
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO16/022,20-0,02-0,902,252,121.821.346
 ASCMA/ASCENT MEDIA CORP16/026,630,182,796,706,3350.567
 AIA/ASIA 5016/0270,060,180,2670,6369,64414.730
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR16/02192,23-2,67-1,37195,30192,05738.817
 AZPN/ASPEN TECHNOLOGY16/0275,85-0,80-1,0477,0575,82556.218
 ASMB/ASSEMBLY BIOSCIEN16/0256,82-1,06-1,8358,6856,25188.066
 ASFI/ASTA FUNDING INC16/0210,25-0,90-8,0710,708,15238.391
 ASTE/ASTEC INDUSTRIES16/0261,611,201,9962,5059,66222.100
 /ASTROTECH CORP17/112,70-----
 ASURD/ASURE SOFTWARE IN16/0214,10-0,13-0,9114,6413,79121.416
 ATRA/ATARA BIOTHERAPEU16/0245,40-1,65-3,5149,2543,95808.748
 ATTO/ATENTO SA16/029,65-0,30-3,0210,059,55151.263
 ATHN/ATHENAHEALTH INC16/02138,82-2,42-1,71141,98137,96371.057
 ATHX/ATHERSYS INC16/021,44-0,02-1,371,481,42489.178
 ATNI/ATLANTIC TELE-NET16/0256,480,430,7757,7855,2640.431
 AY/ATLANTICA YIELD16/0220,400,261,2920,5620,12182.104
 ATLC/ATLANTICUS HOLDIN16/022,200,000,002,202,20232
 TEAM/ATLASSIAN CORP16/0253,230,310,5954,6952,73733.426
 ATOM/ATOMERA INC16/025,500,377,216,405,05281.720
 ATOS/ATOSSA GENETICS16/020,62-0,07-9,490,670,612.673.720
 ATRC/ATRICURE16/0216,96-0,26-1,5117,5316,83164.590
 ATRI/ATRION CORPORATIO16/02547,00-1,60-0,29555,00545,152.936
 LIFE/ATYR PHARMA INC16/023,150,051,613,243,0030.147
 BOLD/AUDENTES THRPTCS16/0233,51-0,78-2,2734,1133,01115.988
 AUDC/AUDIOCODES16/027,740,030,397,817,5957.878
 AUPH/AURINIA PHARMACEU16/025,22-0,07-1,325,335,20294.782
 EARS/AURIS MEDICAL HLD16/020,29-0,00-1,270,300,28980.452
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO6/107,02-----
 ADSK/AUTODESK16/02112,95-0,57-0,50114,53112,101.461.758
 ADP/AUTOMATIC DATA PR16/02116,180,670,58116,71115,081.450.614
 AVHI/AV HOMES INC16/0216,30-0,55-3,2617,1016,2075.631
 AVDL/AVADEL PHARMACEUT16/027,740-0,230-2,898,1407,590634.154
 ATXI/AVENUE THERAPEUTI16/024,01-0,22-5,204,504,0139.688
 AVEO/AVEO PHARMA16/023,000,000,003,062,922.153.856
 AVXS/AVEXIS INC16/02116,550,440,38117,19115,48336.744
 AVNW/AVIAT NETWORKS16/0216,970-0,240-1,3917,70016,76010.347
 CDMO/AVID BIOSERVICES16/022,4900,1205,062,8502,380894.679
 AVID/AVID TECHNOLOGY16/024,84-0,12-2,424,994,77216.943
 /AVINGER INC1/026,27-----
 AVGR/AVINGER INC16/021,33-0,17-11,331,551,25460.066
 AVIR/AVIRAGEN THERAPEU13/020,820,022,810,840,77766.880
 CAR/AVIS BUDGET GROUP16/0240,021,223,1440,3338,613.543.498
 CVGW/AVO GROWERS16/0288,95-0,30-0,3489,8086,59104.094
 AWRE/AWARE INC16/024,530,081,804,604,3634.570
 ACLS/AXCELIS TECH INC16/0224,60-0,10-0,4024,8524,40284.490
 AXGN/AXOGEN INC16/0227,400,000,0027,8027,10236.200
 AAXN/AXON ENTERPRISE16/0228,740,341,2029,0028,40736.994
 AXON/AXOVANT SCIENCES16/021,68-0,00-0,301,771,67751.023
 AXSM/AXSOME THRPTCS16/022,700,103,852,752,58328.114
 AXTI/AXT INC16/028,350,050,608,408,12517.547