NASDAQ FINCL 100 IN
Fiche
Date: 04/12/20 23:16
Volume:
-
Maximum:
5.037,16
Minimum:
4.988,07
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 | 70,5300 | -2,14% | -1,54 | 73,0500 | 69,7600 | 41.542 | 01/07/20 02:00 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 34,1700 | 4,85% | 1,58 | 34,2400 | 32,9000 | 1.848.201 | 04/12/20 02:00 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 16,5600 | 2,03% | 0,33 | 16,5800 | 16,2900 | 1.022.844 | 04/12/20 02:04 |
| Atlanticus Hldgs | 17,4000 | 6,16% | 1,01 | 17,7600 | 16,5000 | 25.112 | 04/12/20 02:00 |
| Bancfirst | 57,6600 | 2,11% | 1,19 | 57,6600 | 56,5000 | 84.570 | 04/12/20 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 70,8600 | 1,62% | 1,13 | 71,4200 | 69,9100 | 229.184 | 04/12/20 02:00 |
| Brookline Bancor | 12,0500 | 3,52% | 0,41 | 12,0600 | 11,7750 | 171.894 | 04/12/20 02:00 |
| Cathay Genl Banc | 30,4800 | 3,60% | 1,06 | 30,4900 | 29,5900 | 298.017 | 04/12/20 02:00 |
| Charles Schwab | 50,9900 | -0,16% | -0,08 | 51,8100 | 50,9600 | 7.371.353 | 04/12/20 02:04 |
| Cincinnati Finan | 82,9600 | 1,54% | 1,26 | 83,3930 | 81,7400 | 886.455 | 04/12/20 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 68,5100 | 1,92% | 1,29 | 68,5700 | 67,1100 | 27.068 | 04/12/20 02:00 |
| Commerce Bancsha | 63,4800 | 0,16% | 0,10 | 64,2650 | 62,9000 | 329.802 | 04/12/20 02:00 |
| Credit Acceptanc | 332,1200 | 0,23% | 0,75 | 335,9900 | 326,1200 | 169.044 | 04/12/20 02:00 |
| Cvb Financial | 19,7700 | 2,70% | 0,52 | 19,8100 | 19,3100 | 221.003 | 04/12/20 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 16,2900 | 6,75% | 1,03 | 16,3500 | 15,3100 | 99.155 | 04/12/20 02:00 |
| E Trade Fncl | 49,2600 | -1,58% | -0,79 | 51,1800 | 48,9100 | 1 | 01/10/20 02:00 |
| East-west Bancor | 46,8900 | 1,80% | 0,83 | 47,2800 | 46,4025 | 959.250 | 04/12/20 02:00 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 222,8500 | 1,54% | 3,38 | 224,4500 | 215,2300 | 76.189 | 04/12/20 02:00 |
| Fifth Third Banc | 27,4000 | 2,12% | 0,57 | 27,4600 | 26,9250 | 6.907.554 | 04/12/20 02:00 |
| First Busey | 21,5100 | 3,66% | 0,76 | 21,5100 | 20,6600 | 107.007 | 04/12/20 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 | 603,5500 | 5,26% | 30,17 | 604,9500 | 576,9600 | 54.243 | 04/12/20 02:00 |
| First Finl Banks | 34,9900 | 1,60% | 0,55 | 35,0300 | 34,3650 | 361.426 | 04/12/20 02:00 |
| First Midw Banco | 15,4500 | 3,62% | 0,54 | 15,4600 | 15,0100 | 490.101 | 04/12/20 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 | 13,1200 | 3,23% | 0,41 | 13,1400 | 12,8200 | 735.884 | 04/12/20 02:00 |
| Glacier Bancorp | 42,9300 | 2,48% | 1,04 | 42,9750 | 42,1600 | 292.160 | 04/12/20 02:00 |
| Hancock Whitney | 30,2200 | 3,03% | 0,89 | 30,2300 | 29,2200 | 326.578 | 04/12/20 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 | 13,1100 | 1,00% | 0,13 | 13,2000 | 13,0200 | 8.011.254 | 04/12/20 02:00 |
| Iberiabank | 43,0800 | -5,40% | -2,46 | 46,2600 | 42,3400 | 6.285.755 | 01/07/20 02:00 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 35,3500 | 2,91% | 1,00 | 35,4400 | 34,2600 | 141.250 | 04/12/20 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 10,4900 | 2,84% | 0,29 | 10,5200 | 10,2200 | 349.857 | 04/12/20 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 | 125,3000 | 0,32% | 0,40 | 127,0000 | 124,6800 | 850.148 | 04/12/20 02:00 |
| Nat West Life Rg-a | 196,8000 | 2,21% | 4,25 | 196,8000 | 192,5600 | 13.929 | 04/12/20 02:00 |
| Natl Penn Bancshs | 10,7200 | 0,75% | 0,08 | 11,0000 | 10,5100 | - | 01/04/16 02:10 |
| suivant |