NASDAQ FINCL 100 IN
Fiche
Date: 18/04/19 23:16
Volume:
-
Maximum:
4.647,85
Minimum:
4.619,33
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 | 118,8000 | 0,52% | 0,61 | 119,5000 | 117,3000 | 35.024 | 18/04/19 02:00 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 32,5300 | -0,28% | -0,09 | 32,9100 | 32,4800 | 716.934 | 18/04/19 02:00 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 22,2500 | -1,85% | -0,42 | 22,6300 | 22,1800 | 1.333.749 | 18/04/19 22:15 |
| Atlanticus Hldgs | 3,3500 | 0,00% | 0,00 | 3,3640 | 3,2990 | 24.876 | 18/04/19 02:00 |
| Bancfirst | 55,4500 | -0,57% | -0,32 | 56,0300 | 54,8303 | 32.346 | 18/04/19 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 86,2900 | -0,83% | -0,72 | 87,0700 | 85,9900 | 99.882 | 18/04/19 02:00 |
| Brookline Bancor | 14,8500 | -0,87% | -0,13 | 15,0200 | 14,8000 | 174.280 | 18/04/19 02:00 |
| Cathay Genl Banc | 35,5700 | -2,39% | -0,87 | 36,3100 | 35,3900 | 700.960 | 18/04/19 02:00 |
| Charles Schwab | 45,5500 | -1,19% | -0,55 | 46,0000 | 44,9200 | 5.666.689 | 18/04/19 22:15 |
| Chemical Financi | 44,1500 | -1,34% | -0,60 | 44,7200 | 43,7500 | 634.700 | 18/04/19 02:00 |
| Cincinnati Finan | 86,6000 | 0,15% | 0,13 | 87,0100 | 86,3300 | 1.090.417 | 18/04/19 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 80,3600 | -2,66% | -2,20 | 83,0400 | 79,7000 | 52.144 | 18/04/19 02:00 |
| Commerce Bancsha | 58,9100 | -1,47% | -0,88 | 59,8800 | 58,7800 | 532.427 | 18/04/19 02:00 |
| Credit Acceptanc | 470,4800 | -0,12% | -0,58 | 474,4500 | 465,2400 | 80.500 | 18/04/19 02:00 |
| Cvb Financial | 21,4000 | -2,15% | -0,47 | 21,7800 | 21,3300 | 275.275 | 18/04/19 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 19,6100 | -1,36% | -0,27 | 19,8700 | 19,6100 | 48.602 | 18/04/19 02:00 |
| E Trade Fncl | 51,1400 | 2,34% | 1,17 | 52,3500 | 50,5500 | 5.335.105 | 18/04/19 02:00 |
| East-west Bancor | 49,7500 | -4,09% | -2,12 | 51,0200 | 49,0700 | 2.406.388 | 18/04/19 02:00 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 179,9500 | 0,48% | 0,86 | 180,8900 | 178,9800 | 78.387 | 18/04/19 02:00 |
| Fifth Third Banc | 27,5000 | -0,76% | -0,21 | 27,8200 | 27,2800 | 7.824.873 | 18/04/19 02:00 |
| First Busey | 25,2500 | -1,90% | -0,49 | 25,7400 | 25,1600 | 111.647 | 18/04/19 02:00 |
| First Cash | 77,4700 | -1,63% | -1,28 | 79,0200 | 76,4500 | 226.589 | 05/10/18 22:15 |
| First Citizens Rg-a | 435,1800 | -1,23% | -5,40 | 442,3700 | 433,8600 | 25.615 | 18/04/19 02:00 |
| First Finl Banks | 60,2800 | -0,50% | -0,30 | 60,8100 | 59,8500 | 233.443 | 18/04/19 02:00 |
| First Midw Banco | 21,0200 | -1,87% | -0,40 | 21,3796 | 20,9500 | 325.172 | 18/04/19 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 | 16,4400 | -1,20% | -0,20 | 16,6700 | 16,4300 | 1.112.923 | 18/04/19 02:00 |
| Glacier Bancorp | 41,7500 | -1,63% | -0,69 | 42,5808 | 41,4400 | 269.803 | 18/04/19 02:00 |
| Hancock Whitney | 42,5100 | -2,39% | -1,04 | 43,7400 | 42,4850 | 557.095 | 18/04/19 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 | 13,6100 | -1,59% | -0,22 | 13,8200 | 13,6000 | 13.804.819 | 18/04/19 02:00 |
| Iberiabank | 75,7700 | -2,13% | -1,65 | 77,4700 | 75,6800 | 309.152 | 18/04/19 02:00 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 40,5700 | -1,74% | -0,72 | 41,3900 | 40,4600 | 143.808 | 18/04/19 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 13,3100 | -0,30% | -0,04 | 13,4200 | 13,2400 | 306.205 | 18/04/19 02:00 |
| Knight Cap Group | 11,2600 | 219,89% | 7,74 | 11,3300 | 11,1100 | 193.315 | 10/07/13 17:38 |
| Mb Financial | 42,3800 | -3,46% | -1,52 | 43,7100 | 42,1600 | - | 21/03/19 01:00 |
| Nasdaq | 89,9900 | -0,23% | -0,21 | 90,5600 | 89,8000 | 556.422 | 18/04/19 02:00 |
| Nat West Life Rg-a | 264,4600 | -0,93% | -2,48 | 267,6500 | 264,1000 | 4.895 | 18/04/19 02:00 |
| suivant |