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 M20:2816,27-0,14-0,8516,5116,2710.345
 AAON/AAON INC21:1133,600,150,4533,7033,2083.773
 ABAX/ABAXIS INC21:1244,60-0,25-0,5644,8644,4760.086
 ABEO/ABEONA THERAPEUTI21:0916,20-0,30-1,8217,0516,15682.173
 ABMD/ABIOMED INC21:11159,692,271,44159,91158,36200.204
 AXAS/ABRAXAS PETROLEUM21:111,770,010,571,771,73527.985
 ACIA/ACACIA COMMUNICAT21:1246,89-0,19-0,4047,6345,30545.935
 ACTG/ACACIA RESEARCH C21:125,000,5512,365,304,451.931.460
 ACHC/ACADIA HEALTHCARE21:1245,59-0,10-0,2246,3245,54256.862
 ACAD/ACADIA PHARMACEUT21:1137,600,752,0437,8236,54827.023
 ACST/ACASTI PHARMA19:061,330,043,101,331,303.540
 AXDX/ACCELERATE DIAGNO21:1223,05-0,30-1,2823,4522,9071.873
 XLRN/ACCELERON PHARMA21:1135,27-2,46-6,5236,7534,753.512.702
 ANCX/ACCESS NATIONAL C21:0926,960,481,7927,1526,4832.399
 ARAY/ACCURAY INC21:124,45-0,15-3,264,654,40254.922
 ACRX/ACELRX PHARMA21:113,200,000,003,253,151.537.077
 AKAO/ACHAOGEN INC21:1215,78-0,40-2,5016,2215,75415.031
 ACHV/ACHIEVE LIFE SCIE21:092,385-0,095-3,852,6302,37125.343
 ACHN/ACHILLION PHARMAC21:124,100,010,244,213,941.160.137
 ACIW/ACI WORLDWIDE INC21:1223,190,301,3123,2522,89145.349
 ACOR/ACORDA THERAPEUTI21:1223,75-0,15-0,6324,1023,40289.675
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA21:1264,12-0,88-1,3564,9763,842.941.576
 ACTA/ACTUA21:1212,450,100,8112,5012,1579.336
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP21:1223,960,100,4224,2923,67382.156
 ADMS/ADAMAS PHARMA21:1121,21-0,16-0,7521,5020,95347.397
 ADMP/ADAMIS PHARMACEUT21:125,220,020,455,355,10360.424
 ADAP/ADAPTIMMUNE THERA21:128,320,040,488,357,99364.695
 ADUS/ADDUS HOMECARE21:0433,850,451,3533,8533,0010.386
 ADBE/ADOBE21:12149,49-0,47-0,31151,25148,303.704.062
 ADTN/ADTRAN INC.21:1222,580,080,3322,6522,35128.045
 ADRO/ADURO BIOTECH INC21:1011,120,121,1411,2510,90161.749
 AAAP/ADVANCED ACCELERA21:1257,00-0,64-1,1157,9056,96132.148
 AEIS/ADVANCED ENERGY I21:1174,00-0,39-0,5274,6372,70221.338
 AMD/ADVANCED MICR21:1213,38-0,36-2,6214,2413,32152.366.020
 AEY/ADVANTAGE TECHNOL20:551,40-0,03-2,101,451,402.940
 ADXS/ADVAXIS INC21:124,75-0,18-3,654,974,72510.387
 ADVM/ADVERUM BIOTECHNO21:123,40-0,05-1,453,453,25148.784
 ABCO/ADVISORY BOARD CO21:1253,350,000,0053,4253,30558.285
 AEGN/AEGION CORP21:1122,640,190,8522,8322,41124.862
 AGLE/AEGLEA BIO THERAP21:004,740,112,405,124,3921.667
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI21:1251,35-2,05-3,8454,7051,30581.319
 AVAV/AEROVIRONMENT21:1151,72-0,17-0,3352,0851,11145.147
 AEZS/AETERNA ZENTARIS21:112,10-0,05-2,322,202,01402.424
 GNMX/AEVI GENOMIC MEDI21:061,27-0,02-1,551,301,2669.496
 AFMD/AFFIMED NV21:032,02-0,12-5,812,151,95473.305
 AGEN/AGENUS INC21:124,07-0,12-2,864,214,06582.283
 AGRX/AGILE THERAPEUTIC21:073,750,020,543,783,6673.262
 AGYS/AGILYSYS ORD21:0410,51-0,09-0,8510,6510,4976.680
 AGIO/AGIOS PHARMACEUTI21:1066,7250,0950,1466,93064,970142.634
 AGNC/AGNC INVESTMENT C21:1221,380,020,0721,5321,292.252.652
 AGFS/AGROFRESH SOLUTIO21:057,150,020,287,177,0950.367
 AIMT/AIMMUNE THERAPEUT21:1023,760,341,4523,8023,14202.942
 AIRM/AIR METHODS CORP20/0442,95-----
 AIRT/AIR T INC20/0916,90-0,75-4,2517,1016,90332
 ATSG/AIR TRANSPORT GR21:1224,900,301,2225,1724,51276.277
 AMCN/AIRMEDIA GROUP21:112,500,020,812,542,47103.979
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH21:1247,64-0,04-0,0747,8947,50704.485
 AKCA/AKCEA THERAPEUTIC21:1126,241,034,0926,7625,20271.590
 AKBA/AKEBIA THERAPEUTI21:1217,55-0,15-0,8517,8317,31185.549
 AKRX/AKORN INC21:1233,12-0,03-0,0933,1633,10416.304
 ALRM/ALARM.COM21:1244,47-0,43-0,9645,0044,19379.738
 ALSK/ALASKA COMM SYSTE21:112,220,000,002,242,1950.720
 ALBO/ALBIREO PHARMA21:0721,91-0,57-2,5422,4521,912.167
 ADHD/ALCOBRA LTD21:061,100,021,851,121,0643.712
 ALDR/ALDER BIOPHARMACE21:1110,45-0,05-0,4810,8010,35758.385
 ALDX/ALDEYRA THERAPEUT21:128,520,9212,179,057,702.622.512
 ALXN/ALEXION21:12143,110,190,13143,88142,20952.366
 ALGN/ALIGN INC21:12186,05-2,73-1,45189,39184,75410.187
 ALIM/ALIMERA SCIENCES21:111,340,010,751,371,3168.452
 ALKS/ALKERMES INC21:1150,46-0,20-0,3950,9150,06237.465
 ALGT/ALLEGIANT TRAVEL21:12128,45-0,15-0,12128,95126,2987.260
 AHGP/ALLIANCE HOLDINGS21:1126,50-0,64-2,3627,1226,4285.701
 ARLP/ALLIANCE RESOURCE21:1118,48-0,52-2,7219,0518,40220.220
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA21:110,410,0513,890,430,36397.702
 ALLT/ALLOT COMMUNICATI20:325,130,010,205,155,137.413
 MDRX/ALLSCRIPT 021:1213,840,201,4313,8713,661.448.813
 AFAM/ALMOST FAMILILY21:1046,750,450,9746,8046,00168.918
 ALNY/ALNYLAM PHARMACEU21:11113,34-0,50-0,44117,44108,124.010.950
 GOOGL/ALPHABET INC CL A21:12950,392,850,30952,80939,38904.230
 GOOG/ALPHABET INC CL C21:12935,303,720,40936,53923,83811.132
 ALPN/ALPINE IMMUNE SCI21:039,830,030,319,909,553.465
 AABA/ALTABA INC21:1366,55-0,37-0,5567,2266,062.329.132
 ALT/ALTIMMUNE INC21:092,5900,0602,372,6002,52129.411
 ASPS/ALTISOURCE PORTFO21:1225,110,060,2425,1524,7938.615
 AIMC/ALTRA HOLDINGS21:0847,800,250,5347,9047,4072.274
 AMAG/AMAG PHARMACEUTIC21:1218,55-0,25-1,3318,9518,35504.997
 AMRN/AMARIN CORPORATIO21:113,22-0,06-1,833,303,21819.582
 AMZN/AMAZON21:11966,03-7,18-0,74971,70962,021.784.365
 AMBC/AMBAC FINANCIAL G21:1217,38-0,42-2,3618,0217,37197.680
 AMBA/AMBARELLA INC21:1245,99-0,16-0,3546,8245,73702.320
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET21:1258,970,420,7259,3358,20396.036
 DOX/AMDOCS21:1263,59-0,08-0,1363,6963,11350.001
 AMDA/AMEDICA CORP21:000,32-0,01-2,560,330,32144.205
 AMED/AMEDISYS INC21:1151,500,270,5351,7550,6271.182
 UHAL/AMERCO21:09372,13-4,49-1,19378,19371,3153.665
 CRMT US/AMERICA:S CAR-MAR21:0540,65-0,15-0,3740,9840,659.118
 AAL/AMERICAN AIRLINES21:1146,230,811,7846,5744,993.919.463
 AETI/AMERICAN ELECTR T20:521,50-0,05-3,231,531,506.720
 AOBC/AMERICAN OUTDOOR21:1115,140,251,6715,2914,711.180.822
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC21:0919,10-0,05-0,2619,2518,9019.914
 ARII/AMERICAN RAILCAR21:1136,66-0,20-0,5437,0536,4249.454
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE21:0710,79-0,06-0,5510,8610,5937.177
 AMSC/AMERICAN SUPERCON21:114,14-0,22-4,944,384,11125.039
 AMWD/AMERICAN WOODMARK21:0789,700,700,7990,3588,6051.857
 ABCB/AMERIS BANCORP21:1145,750,651,4445,8045,0592.015
 AMSF/AMERISAFE INC21:0957,400,500,8857,6556,6029.134
 AMGN/AMGEN21:12187,09-1,08-0,57188,96186,871.339.130
 FOLD/AMICUS THERAPEUTI21:1215,440,523,4516,0615,195.761.617
 AMKR/AMKOR TECH21:129,900,090,929,929,65807.768
 AMPH/AMPHASTAR PHARMAC21:1016,510,875,5617,0015,72335.581
 ASYS/AMTECH SYSTEMS21:1111,710,332,9011,7511,10213.274
 AFSI/AMTRUST FINANCIAL21:1212,990,090,7013,0712,73640.314
 /AMYRIS INC7/063,35-----
 AMRS/AMYRIS INC21:123,54-0,16-4,323,783,45271.055
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICESof21:1283,860,170,2084,2883,091.283.167
 ALOG/ANALOGIC CORP21:1180,152,553,2980,3077,20169.842
 AVXL/ANAVEX LIFE SCIEN21:104,110,010,354,234,01201.131
 ANDE/ANDERSONS INC/THE21:1233,65-0,25-0,7433,9532,0082.931
 ANGO/ANGIODYNAMICS INC21:1117,93-0,02-0,1118,1417,78127.108
 ANIP/ANI PHARMACEUTICA21:1150,71-0,09-0,1851,2749,7433.184
 ANIK/ANIKA THERAPEUTIC21:1257,090,070,1257,4156,6138.867
 ANSS/ANSYS INC21:11120,62-2,37-1,93123,21120,33496.037
 ATRS/ANTARES PHARMA IN21:112,920,041,392,932,84638.589
 ANTH/ANTHERA PHARMA21:111,35-0,02-1,451,391,30224.923
 /ANTHERA PHARMA31/051,61-----
 APOG/APOGEE ENTERPRISE21:1246,221,683,7746,2244,50272.371
 AINV/APOLLO INVESTME C21:125,94-0,02-0,425,965,90717.306
 APPF/APPFOLIO CL A ORD21:1146,020,621,3846,4545,1477.262
 APPN/APPIAN CORP21:1023,21-0,49-2,0523,7622,43114.119
 AAPL/APPLE COMPUTER21:12153,79-2,28-1,46155,80152,7529.554.873
 APDN/APPLIED DNA SCIEN21:072,38-0,02-0,832,382,2931.013
 AGTC/APPLIED GENETIC21:123,60-0,05-1,373,653,55150.068
 AMAT/APPLIED MATERIALS21:1247,08-0,20-0,4247,5346,765.673.557
 AAOI/APPLIED OPTOELECT21:1264,050,090,1465,3961,302.387.836
 AREX/APPROACH RESOURCE21:112,69-0,05-1,822,742,67229.661
 APRI/APRICUS BIOSCIENC21:121,71-0,01-0,581,741,71110.239
 APVO/APTEVO THERAPEUTI21:111,96-0,03-1,512,021,9286.275
 APTO/APTOSE BIOSCIENCE21:121,63-0,02-1,211,691,54279.526
 AQMS/AQUA METALS INC21:125,76-0,21-3,526,005,76165.511
 AQB/AQUABOUNTY TECHNO21:046,800-0,170-2,447,0576,7507.955
 AQXP/AQUINOX PHARMACEU21:0713,78-0,26-1,8214,3013,6246.047
 ARDM/ARADIGM CORP21:101,940,4429,572,201,50796.649
 ARLZ/ARALEZ PHARMA21:101,520,106,641,571,43659.966
 PETX/ARATANA THERAPEUT21:095,91-0,09-1,506,045,84169.647
 ABUS/ARBUTUS BIOPHARMA21:126,920,223,367,206,751.284.016
 ABIO/ARCA BIOPHARMA21:121,15-0,05-4,171,201,1516.584
 ARCB/ARCBEST CORP21:1130,150,401,3430,4029,70160.043
 ACGL/ARCH CAPITAL GROU21:1297,931,301,3597,9696,18196.398
 APLP/ARCHROCK PARTNERS21:0414,130,080,5714,2013,9385.864
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC21:065,40-0,05-0,925,505,3081.940
 ARNA/ARENA PHARMA INC21:1225,170,240,9625,3224,66242.257
 /ARENA PHARMACEUTI22/0616,19-----
 ARCC/ARES CAPITAL CORP21:1215,80-0,04-0,2815,8915,731.386.110
 ARGS/ARGOS THERAPEUTIC21:110,17-0,03-12,710,190,175.354.154
 ARKR/ARK RESTAURANT17:2323,630,090,3824,5423,007.657
 ARTX/AROTECH CORP21:113,930,184,843,953,82431.176
 ARQL/ARQULE INC.21:031,15-0,00-0,011,151,1133.655
 ARRY/ARRAY BIOPHARMA I21:1211,46-0,14-1,2111,8111,442.642.617
 ARRS/ARRIS INTERNATION21:1128,320,341,2328,3527,89831.194
 ARWR/ARROWHEAD PHARMAC21:123,520,000,003,663,401.190.762
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO21:112,090,020,972,142,051.035.305
 ASCMA/ASCENT MEDIA CORP21:1111,29-0,21-1,8311,5711,1642.796
 AIA/ASIA 5020:5262,290,290,4662,4162,1933.929
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR21:12165,600,420,25165,99164,17521.458
 AZPN/ASPEN TECHNOLOGY21:1163,62-0,76-1,1764,3963,61213.444
 ASMB/ASSEMBLY BIOSCIEN21:1131,951,464,7932,7330,1056.159
 ASFI/ASTA FUNDING INC20/097,70-0,10-1,297,857,604.931
 ASTE/ASTEC INDUSTRIES21:1253,040,320,6153,2352,3043.946
 SPAB/ASTROTECH CORP21:000,71-0,02-2,150,720,6918.526
 ASURD/ASURE SOFTWARE IN21:1210,84-0,18-1,6311,0810,6472.475
 ATRA/ATARA BIOTHERAPEU21:1215,680,080,4816,1015,50109.003
 ATTO/ATENTO SA20:3611,950,000,0011,9611,902.035
 ATHN/ATHENAHEALTH INC21:12122,98-0,93-0,75124,22121,71164.706
 ATHX/ATHERSYS INC21:122,490,062,512,552,291.141.280
 ATNI/ATLANTIC TELE-NET20/0951,600,951,8852,5150,23207.835
 ABY/ATLANTICA YIELD21:1219,750,020,1019,7819,67177.891
 ATLC/ATLANTICUS HOLDIN21:062,42-0,05-2,022,452,242.818
 TEAM/ATLASSIAN CORP21:1135,10-0,97-2,6936,4834,88379.395
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS21:120,52-0,03-5,710,550,511.108.094
 ATRC/ATRICURE21:1021,760,120,5521,8021,44101.429
 ATRI/ATRION CORPORATIO21:04648,00-14,00-2,11659,05645,351.795
 LIFE/ATYR PHARMA INC20:574,000,102,564,103,8182.972
 BOLD/AUDENTES THRPTCS21:1027,771,204,5228,6326,3488.933
 AUDC/AUDIOCODES21:086,950,010,146,996,9125.441
 AUPH/AURINIA PHARMACEU21:106,30-0,11-1,726,426,28527.482
 EARS/AURIS MEDICAL HLD21:110,700,000,300,730,70193.229
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO21:127,65-0,07-0,917,767,5642.375
 ADSK/AUTODESK21:13112,33-0,40-0,35113,00111,37814.556
 ADP/AUTOMATIC DATA PR21:12106,870,040,04107,37106,711.058.334
 AVHI/AV HOMES INC21:0916,650,050,3016,9016,4530.917
 AVDL/AVADEL PHARMACEUT21:129,7800,5806,309,9609,160196.738
 ATXI/AVENUE THERAPEUTI21:115,790,244,315,805,5213.644
 AVEO/AVEO PHARMA21:123,70-0,07-1,863,833,691.463.689
 AVXS/AVEXIS INC21:1296,50-0,84-0,8698,3495,94140.208
 AVNW/AVIAT NETWORKS21:0116,750-0,050-0,3016,82016,06027.830
 AVID/AVID TECHNOLOGY21:094,420,061,384,464,32117.277
 AVGR/AVINGER INC21:120,23-0,01-4,060,250,23325.180
 AVIR/AVIRAGEN THERAPEU21:000,640,011,250,650,6087.532
 CAR/AVIS BUDGET GROUP21:1238,040,120,3038,5937,551.338.183
 CVGW/AVO GROWERS21:1071,15-0,30-0,4271,8071,0560.250
 AWRE/AWARE INC21:004,56-0,09-1,864,704,558.440
 ACLS/AXCELIS TECH INC21:1124,250,000,0024,5524,05224.215
 AAXN/AXON ENTERPRISE21:1122,990,080,3523,1222,70360.790
 AXON/AXOVANT SCIENCES21:1225,70-0,50-1,9127,7925,031.495.881
 AXSM/AXSOME THRPTCS21:105,50-0,05-0,905,645,4572.208
 AXTI/AXT INC21:118,45-0,15-1,748,608,26281.457