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 M21/1115,03-0,08-0,5315,1514,9522.461
 AAON/AAON INC21/1135,800,852,4335,9035,00228.970
 ABAX/ABAXIS INC21/1150,290,731,4750,5548,12115.190
 ABEO/ABEONA THERAPEUTI21/1116,151,459,8616,4014,95934.971
 ABMD/ABIOMED INC21/11199,583,992,04199,61196,31352.828
 AXAS/ABRAXAS PETROLEUM21/111,98-0,10-4,812,101,971.305.261
 ACIA/ACACIA COMMUNICAT21/1138,410,972,5938,7337,55364.914
 ACTG/ACACIA RESEARCH C21/114,150,000,004,224,12207.625
 ACHC/ACADIA HEALTHCARE21/1129,810,802,7629,8928,681.166.306
 ACAD/ACADIA PHARMACEUT21/1127,890,190,6927,9227,36752.786
 ACST/ACASTI PHARMA21/112,05-1,05-33,872,692,03579.112
 AXDX/ACCELERATE DIAGNO21/1126,051,355,4726,3024,70977.203
 XLRN/ACCELERON PHARMA21/1136,90-0,54-1,4438,0136,81163.202
 ANCX/ACCESS NATIONAL C21/1128,970,291,0129,1628,6143.449
 ARAY/ACCURAY INC21/115,00-0,05-0,995,254,951.953.258
 ACRX/ACELRX PHARMA21/112,08-0,08-3,492,112,05299.061
 ACER/ACER THERAPEUTICS21/1117,640,191,0917,7517,3610.344
 AKAO/ACHAOGEN INC21/1112,400,514,2912,7211,79745.117
 ACHV/ACHIEVE LIFE SCIE21/111,6800,27019,152,1501,3615.155.171
 ACHN/ACHILLION PHARMAC21/113,43-0,02-0,583,523,391.296.521
 ACIW/ACI WORLDWIDE INC21/1123,23-0,06-0,2623,6323,14539.950
 ACRS/ACLARIS THERAPEUT21/1122,69-0,13-0,5723,1922,60147.509
 ACOR/ACORDA THERAPEUTI21/1120,100,603,0820,2519,651.122.454
 ACFN/ACORN ENERGY INC23/070,2600-----
 ATVI/ACTIVISION BLIZZA21/1164,500,570,8964,9564,193.734.089
 ACTA/ACTUA21/1115,55-0,05-0,3215,6015,5090.233
 BIRT/ACTUATE15/016,60-----
 ACXM/ACXIOM CORP21/1126,510,010,0426,6826,36366.799
 ADMS/ADAMAS PHARMA21/1131,001,043,4731,4429,681.238.289
 ADMP/ADAMIS PHARMACEUT21/114,05-0,15-3,574,304,05522.841
 ADAP/ADAPTIMMUNE THERA21/117,880,040,457,967,76145.752
 ADUS/ADDUS HOMECARE21/1132,55-0,15-0,4633,0532,4057.467
 IOTS/ADESTO TECH CORP21/118,100,303,858,357,94238.685
 ADBE/ADOBE21/11184,151,810,99185,55182,842.012.177
 ADTN/ADTRAN INC.21/1121,900,251,1521,9521,50266.280
 ADRO/ADURO BIOTECH INC21/119,150,404,579,158,75470.436
 AAAP/ADVANCED ACCELERA21/1181,180,020,0281,2581,12526.326
 AEIS/ADVANCED ENERGY I21/1185,611,682,0085,9383,85353.048
 AMD/ADVANCED MICR21/1111,400,060,5311,4911,2431.722.406
 AEY/ADVANTAGE TECHNOL21/111,46-0,02-1,351,471,446.869
 ADXS/ADVAXIS INC21/113,00-0,08-2,603,152,98380.274
 ADVM/ADVERUM BIOTECHNO21/113,000,051,693,102,91226.795
 /ADVISORY BOARD CO17/1153,820,050,0953,8553,75895.134
 AEGN/AEGION CORP21/1127,590,572,1127,7326,52159.880
 AGLE/AEGLEA BIO THERAP21/114,30-0,19-4,234,654,2274.469
 /AEP INDUSTRIES IN20/01109,95-----
 AERI/AERIE PHARMACEUTI21/1161,401,702,8562,2060,00276.409
 AVAV/AEROVIRONMENT21/1145,081,383,1645,1143,69276.466
 AEZS/AETERNA ZENTARIS21/112,07-0,03-1,432,202,04721.185
 AEMD/AETHLON MEDICAL21/111,0400,0000,001,0801,040240.084
 GNMX/AEVI GENOMIC MEDI21/111,23-0,10-7,521,401,15846.308
 AFMD/AFFIMED NV21/112,050,000,002,082,0092.961
 AGEN/AGENUS INC21/113,750,102,743,793,631.058.006
 AGRX/AGILE THERAPEUTIC21/115,040,193,925,064,78272.600
 AGYS/AGILYSYS ORD21/1112,090,191,6012,2411,9441.448
 AGIO/AGIOS PHARMACEUTI21/1160,1801,5902,7160,24058,740278.940
 AGNC/AGNC INVESTMENT C21/1120,210,140,7020,3020,103.465.686
 AGFS/AGROFRESH SOLUTIO21/115,27-0,03-0,575,415,2496.787
 AIMT/AIMMUNE THERAPEUT21/1135,580,722,0735,7034,71289.936
 AIRM/AIR METHODS CORP20/0442,95-----
 AIRT/AIR T INC21/1121,900,803,7921,9021,103.382
 ATSG/AIR TRANSPORT GR21/1123,730,301,2823,8923,31422.872
 AMCN/AIRMEDIA GROUP21/112,120,010,472,152,1090.042
 AIXG/AIXTRON ADR30/123,06-----
 AKAM/AKAMAI TECH21/1155,680,300,5455,7055,351.132.007
 AKTX/AKARI THERAP ADR21/114,510,132,974,634,33102.029
 AKCA/AKCEA THERAPEUTIC21/1118,390,261,4318,7518,05112.382
 AKBA/AKEBIA THERAPEUTI21/1115,790,301,9415,8415,57262.807
 AKRX/AKORN INC21/1132,30-1,10-3,2933,4531,7710.920.701
 ALRM/ALARM.COM21/1145,460,130,2946,1645,24432.804
 ALSK/ALASKA COMM SYSTE21/112,150,000,002,182,1557.526
 ALBO/ALBIREO PHARMA21/1125,51-0,48-1,8526,8724,4923.096
 /ALCOBRA LTD21/118,870,070,809,158,6559.724
 ALDR/ALDER BIOPHARMACE21/1110,350,080,7310,5510,20518.790
 ALDX/ALDEYRA THERAPEUT21/116,10-0,15-2,406,406,00114.629
 ALXN/ALEXION21/11108,05-0,44-0,41109,43107,902.843.149
 ALGN/ALIGN INC21/11256,430,920,36258,88252,031.301.967
 ALIM/ALIMERA SCIENCES21/111,24-0,02-1,591,271,22170.572
 ALKS/ALKERMES INC21/1149,361,593,3349,5847,73908.446
 ALGT/ALLEGIANT TRAVEL21/11138,400,850,62139,15135,60120.094
 AHGP/ALLIANCE HOLDINGSof21/1125,550,040,1625,8825,4454.936
 ARLP/ALLIANCE RESOURCE21/1118,800,000,0019,0018,61219.411
 /ALLIED HEALTHCARE13/012,15-----
 ALQA/ALLIQUA BIOMEDICA21/112,15-0,10-4,452,362,1149.822
 /ALLIQUA BIOMEDICA15/112,360,3416,832,442,0124.609
 ALLT/ALLOT COMMUNICATI21/115,650,274,985,665,43168.356
 MDRX/ALLSCRIPT 021/1114,020,433,1614,0313,483.412.900
 AFAM/ALMOST FAMILILY21/1161,350,450,7461,6560,05133.395
 ALNY/ALNYLAM PHARMACEU21/11132,013,863,01132,98129,12992.365
 GOOGL/ALPHABET INC CL A21/111.050,3015,641,511.050,391.039,141.078.335
 GOOG/ALPHABET INC CL C21/111.034,4916,111,581.035,111.022,661.088.442
 ALPN/ALPINE IMMUNE SCI21/1110,770,272,5710,8310,504.566
 AABA/ALTABA INC21/1172,850,901,2573,1472,319.510.104
 ALT/ALTIMMUNE INC21/112,050-0,010-0,492,0932,03077.387
 ASPS/ALTISOURCE PORTFO21/1127,370,070,2627,8027,1883.139
 AIMC/ALTRA HOLDINGS21/1147,750,150,3248,5047,5563.904
 AMAG/AMAG PHARMACEUTIC21/1113,75-0,35-2,4814,3013,55928.395
 AMRN/AMARIN CORPORATIO21/113,320,030,913,373,27629.818
 AMZN/AMAZON21/111.139,4913,181,171.140,001.128,202.452.797
 AMBC/AMBAC FINANCIAL G21/1114,00-0,25-1,7514,3513,97524.148
 AMBA/AMBARELLA INC21/1156,980,711,2657,2256,21598.883
 EPAX/AMBASSADORS GROUP22/102,89-----
 AMBI/AMBIT BIOSCIENCES10/1115,60-----
 AMCXV/AMC NET21/1150,550,711,4250,5649,26522.900
 DOX/AMDOCS21/1164,780,350,5465,0064,41709.970
 AMDA/AMEDICA CORP21/113,910,123,174,263,66145.965
 /AMEDICA CORP13/113,37-----
 AMED/AMEDISYS INC21/1154,972,294,3555,0052,19493.625
 UHAL/AMERCO21/11358,415,691,61358,62351,6099.620
 CRMT US/AMERICA:S CAR-MAR21/1147,500,551,1748,1047,0014.081
 AAL/AMERICAN AIRLINES21/1148,650,962,0148,9247,542.779.371
 AETI/AMERICAN ELECTR T21/111,55-0,00-0,011,601,552.248
 AOBC/AMERICAN OUTDOOR21/1113,440,211,5913,4413,11660.510
 APFC/AMERICAN PACIFIC26/0246,47-----
 APEI/AMERICAN PUBLIC21/1125,050,150,6025,3024,8575.496
 ARII/AMERICAN RAILCAR21/1138,070,701,8738,0737,2865.744
 ARCP/AMERICAN REALTY30/078,60-----
 HCT/AMERICAN REALTY C16/0113,12-----
 AMSWA/AMERICAN SOFTWARE21/1112,440,201,6312,5012,2035.469
 AMSC/AMERICAN SUPERCON21/113,300,010,303,443,2486.970
 AMWD/AMERICAN WOODMARK21/1196,400,350,3696,7595,4586.775
 ABCB/AMERIS BANCORP21/1148,951,252,6248,9547,70477.970
 AMSF/AMERISAFE INC21/1165,351,001,5565,7064,65100.306
 AMGN/AMGEN21/11169,841,050,62170,49168,892.624.081
 FOLD/AMICUS THERAPEUTI21/1113,050,070,5413,2612,941.310.939
 AMKR/AMKOR TECH21/1111,280,232,0811,3311,07642.802
 AMPH/AMPHASTAR PHARMAC21/1118,880,553,0019,0218,36219.459
 ASYS/AMTECH SYSTEMS21/1113,23-0,89-6,3015,1013,001.269.218
 AFSI/AMTRUST FINANCIAL21/119,350,101,089,559,221.491.218
 AMRS/AMYRIS INC21/113,67-0,01-0,273,743,57244.534
 /AMYRIS INC7/063,35-----
 ANAC/ANACOR PHARMACEUTof23/0699,20-----
 ADI/ANALOG DEVICES21/1190,19-2,88-3,0992,8388,886.009.251
 ALOG/ANALOGIC CORP21/1183,200,600,7383,9583,0057.630
 AVXL/ANAVEX LIFE SCIEN21/113,95-0,05-1,254,153,85473.903
 ANDE/ANDERSONS INC/THE21/1129,85-0,20-0,6730,5029,75159.204
 ANGO/ANGIODYNAMICS INC21/1117,420,382,2317,6817,00131.337
 ANIP/ANI PHARMACEUTICA21/1163,73-0,38-0,5964,4863,1883.539
 ANIK/ANIKA THERAPEUTIC21/1154,770,801,4854,9754,0544.824
 ANSS/ANSYS INC21/11153,402,191,45154,43150,87626.976
 ATRS/ANTARES PHARMA IN21/111,850,031,651,861,80454.847
 /ANTHERA PHARMA31/051,61-----
 ANTH/ANTHERA PHARMA21/112,130,073,402,152,02297.444
 APOG/APOGEE ENTERPRISE21/1147,43-1,06-2,1948,9347,29253.053
 AINV/APOLLO INVESTME C21/116,050,010,176,086,03594.207
 APPF/APPFOLIO CL A ORD21/1144,70-0,15-0,3345,7044,45174.647
 APPN/APPIAN CORP21/1120,670,984,9820,9419,83903.321
 AAPL/APPLE COMPUTER21/11173,143,161,86173,70170,7824.922.062
 APDN/APPLIED DNA SCIEN21/112,29-0,04-1,722,382,2537.262
 AGTC/APPLIED GENETIC21/113,800,000,004,003,8036.955
 AMAT/APPLIED MATERIALS21/1158,801,182,0558,8658,009.916.188
 AAOI/APPLIED OPTOELECT21/1142,90-0,58-1,3343,8742,311.617.845
 AREX/APPROACH RESOURCE21/112,34-0,02-0,852,402,30280.675
 APRI/APRICUS BIOSCIENC21/111,59-0,03-1,851,641,58135.498
 APVO/APTEVO THERAPEUTI21/112,890,041,402,962,8098.330
 APTO/APTOSE BIOSCIENCE21/112,04-0,11-4,902,302,00585.386
 AQMS/AQUA METALS INC21/113,31-0,05-1,493,463,27223.817
 AQB/AQUABOUNTY TECHNO21/114,390-0,040-0,904,5004,17021.033
 AQXP/AQUINOX PHARMACEU21/1110,56-0,01-0,0910,6110,2747.794
 ARDM/ARADIGM CORP21/113,42-0,12-3,253,723,39208.980
 ARLZ/ARALEZ PHARMA21/111,47-0,09-5,771,581,45658.542
 PETX/ARATANA THERAPEUT21/116,850,050,746,896,63352.849
 ABUS/ARBUTUS BIOPHARMA21/115,850,152,635,905,65184.949
 ABIO/ARCA BIOPHARMA21/111,48-0,02-1,671,501,4583.208
 ARCB/ARCBEST CORP21/1135,151,755,2435,3033,10239.633
 ACGL/ARCH CAPITAL GROU21/1197,011,211,2697,0995,80538.800
 APLP/ARCHROCK PARTNERS21/1111,14-0,56-4,7911,7211,02251.516
 ACAT/ARCTIC CAT INC6/0318,50-----
 ARDX/ARDELYX INC21/116,3000,70012,506,4015,6501.615.192
 ARNA/ARENA PHARMA INC21/1127,230,542,0227,4426,69264.305
 /ARENA PHARMACEUTI25/0925,75-----
 ARCC/ARES CAPITAL CORP21/1116,30-0,01-0,0616,3316,231.068.005
 ARGS/ARGOS THERAPEUTIC21/110,20290,00291,450,20880,19502.436.210
 ARKR/ARK RESTAURANT21/1124,150,281,1524,2024,101.148
 ARTX/AROTECH CORP21/113,850,000,003,903,80142.520
 ARQL/ARQULE INC.21/111,410,010,711,431,32424.570
 ARRY/ARRAY BIOPHARMA I21/1111,21-0,07-0,6211,3411,162.644.068
 ARRS/ARRIS INTERNATION21/1129,03-0,16-0,5529,5628,92960.198
 ARWR/ARROWHEAD PHARMAC21/113,63-0,06-1,633,733,61371.203
 ARTC/ARTHROCARE CORPOR29/0548,60-----
 ASNA/ASCENA RETAIL GRO21/112,16-0,15-6,492,332,141.818.750
 ASCMA/ASCENT MEDIA CORP21/1112,33-0,03-0,2412,8911,9744.367
 AIA/ASIA 5021/1168,181,201,8068,5168,18170.993
 ASMI/ASM INTERNATIONAL20/0835,80-----
 ASML/ASML HOLDING ADR21/11185,373,842,12185,45182,67845.941
 AZPN/ASPEN TECHNOLOGY21/1168,480,560,8268,6868,15299.220
 ASMB/ASSEMBLY BIOSCIEN21/1137,88-0,14-0,3739,1437,3982.177
 ASFI/ASTA FUNDING INC21/117,050,000,007,207,055.553
 ASTE/ASTEC INDUSTRIES21/1155,250,390,7155,8854,88185.792
 /ASTROTECH CORP17/112,70-0,15-5,262,832,7016.196
 ASURD/ASURE SOFTWARE IN21/1114,370,201,4114,6114,18233.328
 ATRA/ATARA BIOTHERAPEU21/1114,50-0,15-1,0215,0514,45109.403
 ATTO/ATENTO SA21/119,550,404,379,609,10586.848
 ATHN/ATHENAHEALTH INC21/11130,561,531,19131,64129,05198.180
 ATHX/ATHERSYS INC21/111,860,052,761,921,82714.583
 ATNI/ATLANTIC TELE-NET21/1155,931,442,6456,2154,8067.612
 ABY/ATLANTICA YIELD13/1123,52-----
 ATLC/ATLANTICUS HOLDIN21/112,420,104,312,492,421.268
 TEAM/ATLASSIAN CORP21/1152,211,312,5752,5150,52905.655
 ATMR/ATOMERA INC11/116,65-----
 ATOS/ATOSSA GENETICS21/110,360,001,290,380,351.166.991
 ATRC/ATRICURE21/1118,18-0,02-0,1118,3918,06144.562
 ATRI/ATRION CORPORATIO21/11654,8516,552,59654,85641,802.908
 LIFE/ATYR PHARMA INC21/113,850,102,674,003,7076.342
 BOLD/AUDENTES THRPTCS21/1128,300,843,0629,0527,18254.342
 AUDC/AUDIOCODES21/116,720,020,306,876,6371.368
 AUPH/AURINIA PHARMACEU21/115,11-0,02-0,395,215,10485.042
 EARS/AURIS MEDICAL HLD21/110,82-0,01-1,190,860,811.200.614
 ASPX/AUSPEX PHARMACEUT4/05100,96-----
 AUTH/AUTHENTEC INC4/108,01-----
 ABTL/AUTOBYTEL.CO6/107,02-----
 ADSK/AUTODESK21/11127,711,431,13128,17126,971.568.504
 ADP/AUTOMATIC DATA PR21/11110,560,030,03111,35110,311.715.520
 AVHI/AV HOMES INC21/1118,250,402,2418,2517,75130.330
 AVDL/AVADEL PHARMACEUT21/119,200-0,210-2,239,5909,150180.811
 ATXI/AVENUE THERAPEUTI21/114,04-0,18-4,274,334,0327.982
 AVEO/AVEO PHARMA21/113,00-0,09-2,913,123,001.158.672
 AVXS/AVEXIS INC21/1195,990,110,1197,5295,78203.038
 AVNW/AVIAT NETWORKS21/1116,2100,1420,8916,64416,2009.472
 AVID/AVID TECHNOLOGY21/116,590,192,976,656,32721.826
 AVGR/AVINGER INC21/110,23-0,00-0,220,240,22603.130
 AVIR/AVIRAGEN THERAPEU21/110,570,000,050,580,55122.305
 CAR/AVIS BUDGET GROUP21/1135,860,040,1136,1935,60993.381
 CVGW/AVO GROWERS21/1174,850,600,8175,4074,25127.660
 AWRE/AWARE INC21/114,55-0,10-2,154,704,5024.452
 ACLS/AXCELIS TECH INC21/1136,601,604,5736,6235,00746.369
 AAXN/AXON ENTERPRISE21/1123,850,241,0223,8823,261.147.700
 AXON/AXOVANT SCIENCES21/115,460,081,495,545,25775.826
 AXSM/AXSOME THRPTCS21/114,650,051,094,804,65117.477
 AXTI/AXT INC21/1110,05-0,38-3,6010,5510,00733.360