NASDAQ FINCL 100 IN
Fiche
Date: 19/04/18 23:16
Volume:
-
Maximum:
4.668,54
Minimum:
4.631,60
Liste d'entreprises NASDAQ FINANCIAL
| Alterra Cap Hldgs | 32,5500 | 1,09% | 0,35 | 32,8100 | 32,1700 | - | 30/04/13 22:00 |
| Am Natl Ins Co | 122,4700 | 0,27% | 0,33 | 123,0000 | 121,8500 | 57.509 | 19/04/18 02:00 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 80,5800 | 0,11% | 0,09 | 81,0900 | 80,2601 | 465.432 | 19/04/18 02:00 |
| Argo Group | 58,8500 | 0,26% | 0,15 | 59,0500 | 58,6000 | 102.072 | 19/04/18 02:00 |
| Assd Banc-corp | 24,5500 | 1,45% | 0,35 | 24,6000 | 24,1500 | 1.176.732 | 19/04/18 22:15 |
| Atlanticus Hldgs | 2,0100 | 0,50% | 0,01 | 2,0800 | 2,0100 | 420 | 19/04/18 02:00 |
| Bancfirst | 54,8500 | 1,20% | 0,65 | 55,3175 | 52,6500 | 22.089 | 19/04/18 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 101,3400 | 1,12% | 1,12 | 101,5000 | 99,9500 | 155.146 | 19/04/18 02:00 |
| Brookline Bancor | 16,4000 | 1,55% | 0,25 | 16,4500 | 16,1500 | 193.018 | 19/04/18 02:00 |
| Cathay Genl Banc | 40,4600 | 2,95% | 1,16 | 41,0000 | 39,7450 | 631.198 | 19/04/18 02:00 |
| Charles Schwab | 53,6800 | 2,87% | 1,50 | 53,6910 | 52,1200 | 8.837.575 | 19/04/18 22:15 |
| Chemical Financi | 55,7000 | 1,94% | 1,06 | 55,9200 | 54,4600 | 285.414 | 19/04/18 02:00 |
| Cincinnati Finan | 75,0400 | 0,64% | 0,48 | 75,3700 | 73,7800 | 299.880 | 19/04/18 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 74,8000 | 4,67% | 3,34 | 74,8900 | 71,4400 | 174.863 | 19/04/18 02:00 |
| Commerce Bancsha | 63,4100 | 1,12% | 0,70 | 63,6100 | 62,6400 | 470.467 | 19/04/18 02:00 |
| Credit Acceptanc | 325,6300 | 1,53% | 4,91 | 327,3800 | 318,0410 | 66.596 | 19/04/18 02:00 |
| Cvb Financial | 22,1500 | -0,14% | -0,03 | 23,3239 | 21,9900 | 884.991 | 19/04/18 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 18,8000 | 1,35% | 0,25 | 18,9000 | 18,5000 | 97.376 | 19/04/18 02:00 |
| E Trade Fncl | 58,8300 | 1,33% | 0,77 | 58,8900 | 57,9700 | 9.541 | 19/04/18 02:00 |
| East-west Bancor | 65,0700 | 5,96% | 3,66 | 65,4900 | 62,1200 | 1.878.084 | 19/04/18 02:00 |
| Elbit Imaging | 2,7100 | -0,37% | -0,01 | 2,7200 | 2,6542 | 3.367 | 19/04/18 02:00 |
| Erie Indemnity-a | 118,3600 | 0,44% | 0,52 | 119,6400 | 116,3000 | 20.633 | 19/04/18 02:00 |
| Fifth Third Banc | 31,3600 | 1,88% | 0,58 | 31,4200 | 30,7600 | 7.234.283 | 19/04/18 02:00 |
| First Busey | 30,3600 | 0,56% | 0,17 | 30,5450 | 29,9700 | 83.930 | 19/04/18 02:00 |
| First Cash | 84,0000 | -0,12% | -0,10 | 85,1500 | 83,9000 | 426.749 | 19/04/18 22:15 |
| First Citizens Rg-a | 421,9200 | 1,49% | 6,21 | 423,1800 | 413,6000 | 19.480 | 19/04/18 02:00 |
| First Finl Banks | 48,5500 | 1,25% | 0,60 | 48,8000 | 47,7000 | 165.541 | 19/04/18 02:00 |
| First Midw Banco | 24,9000 | 1,67% | 0,41 | 24,9700 | 24,5200 | 373.339 | 19/04/18 02:00 |
| First Niagara Finl | 10,1800 | -0,20% | -0,02 | 10,3350 | 10,1100 | - | 29/07/16 02:10 |
| Firstmerit | 21,6100 | 1,74% | 0,37 | 21,6400 | 21,2700 | - | 15/08/16 02:10 |
| Frontier Financial | 0,0180 | 0,00% | 0,00 | 0,0180 | 0,0180 | 600 | 24/12/12 20:20 |
| Fulton Financial | 17,0500 | -0,58% | -0,10 | 17,3000 | 16,9500 | 1.303.395 | 19/04/18 02:00 |
| Glacier Bancorp | 38,3300 | 1,64% | 0,62 | 38,5300 | 37,6900 | 520.134 | 19/04/18 02:00 |
| Hancock Holding | 48,4500 | -0,10% | -0,05 | 49,2000 | 47,7000 | 1.839.849 | 19/04/18 02:00 |
| Harleysville Group | 59,9400 | 0,07% | 0,04 | 59,9600 | 59,8800 | - | 30/04/12 22:00 |
| Hudson City | 10,1200 | -0,69% | -0,07 | 10,2200 | 10,0500 | 25.304.169 | 30/10/15 02:10 |
| Huntington Bancs | 14,6800 | 1,31% | 0,19 | 14,7100 | 14,4900 | 7.123.901 | 19/04/18 02:00 |
| Iberiabank | 78,4000 | 1,49% | 1,15 | 78,5000 | 76,9000 | 545.099 | 19/04/18 02:00 |
| Infinity Prop & | 120,6000 | 0,58% | 0,70 | 120,8500 | 119,7000 | 73.608 | 19/04/18 02:00 |
| Intl Bancshares | 39,9500 | 1,52% | 0,60 | 40,0800 | 39,3000 | 177.130 | 19/04/18 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 13,4500 | 2,28% | 0,30 | 13,5000 | 13,2000 | 354.112 | 19/04/18 02:00 |
| Knight Cap Group | 11,2600 | 219,89% | 7,74 | 11,3300 | 11,1100 | 193.315 | 10/07/13 17:38 |
| Mb Financial | 42,4200 | 1,36% | 0,57 | 42,5300 | 41,8900 | 292.573 | 19/04/18 02:00 |
| Nasdaq | 86,9400 | 1,51% | 1,29 | 87,2300 | 85,7300 | 670.527 | 19/04/18 02:00 |
| Nat West Life Rg-a | 321,3100 | 0,68% | 2,16 | 323,0000 | 316,9300 | 4.035 | 19/04/18 02:00 |
| suivant |