NASDAQ FINCL 100 IN
Fiche
Date: 11/10/19 23:16
Volume:
-
Maximum:
4.850,54
Minimum:
4.804,78
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 | 115,8900 | -0,69% | -0,81 | 118,5000 | 115,8550 | 27.123 | 11/10/19 02:00 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 41,4900 | 0,80% | 0,33 | 41,7150 | 41,1900 | 1.064.076 | 11/10/19 02:00 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 19,8000 | 1,64% | 0,32 | 20,0900 | 19,7800 | 819.295 | 11/10/19 00:40 |
| Atlanticus Hldgs | 8,1100 | 10,34% | 0,76 | 8,7000 | 7,2600 | 46.886 | 11/10/19 02:00 |
| Bancfirst | 55,1600 | 1,85% | 1,00 | 56,0900 | 54,8200 | 53.625 | 11/10/19 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 75,5300 | 1,63% | 1,21 | 76,5250 | 74,3800 | 152.299 | 11/10/19 02:00 |
| Brookline Bancor | 14,6200 | 1,39% | 0,20 | 14,8700 | 14,6100 | 230.792 | 11/10/19 02:00 |
| Cathay Genl Banc | 34,5900 | 1,92% | 0,65 | 35,1000 | 34,3000 | 227.312 | 11/10/19 02:00 |
| Charles Schwab | 37,2800 | 3,15% | 1,14 | 37,7100 | 36,8200 | 11.354.443 | 11/10/19 00:40 |
| Cincinnati Finan | 116,1300 | -0,09% | -0,10 | 118,1900 | 116,0500 | 568.416 | 11/10/19 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 75,0400 | 0,15% | 0,11 | 76,5900 | 74,9500 | 48.522 | 11/10/19 02:00 |
| Commerce Bancsha | 59,7300 | 1,48% | 0,87 | 60,4600 | 59,5200 | 797.270 | 11/10/19 02:00 |
| Credit Acceptanc | 465,1000 | 3,20% | 14,40 | 466,9550 | 453,0450 | 110.969 | 11/10/19 02:00 |
| Cvb Financial | 20,3600 | 1,09% | 0,22 | 20,6200 | 20,2000 | 575.245 | 11/10/19 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 21,6100 | 0,89% | 0,19 | 21,9700 | 21,4400 | 77.387 | 11/10/19 02:00 |
| E Trade Fncl | 39,4800 | 1,32% | 0,52 | 40,1500 | 39,4100 | 5.255.990 | 11/10/19 02:00 |
| East-west Bancor | 42,8100 | 3,48% | 1,44 | 43,4700 | 42,3200 | 963.756 | 11/10/19 02:00 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 184,9000 | 1,23% | 2,24 | 186,7800 | 182,9500 | 152.591 | 11/10/19 02:00 |
| Fifth Third Banc | 26,8500 | 2,56% | 0,67 | 27,1400 | 26,7727 | 5.213.512 | 11/10/19 02:00 |
| First Busey | 24,8000 | 1,31% | 0,32 | 25,1200 | 24,6900 | 412.858 | 11/10/19 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 | 475,0000 | 1,50% | 7,00 | 480,7000 | 472,2100 | 28.324 | 11/10/19 02:00 |
| First Finl Banks | 33,1500 | 1,22% | 0,40 | 33,7500 | 32,9600 | 399.294 | 11/10/19 02:00 |
| First Midw Banco | 19,2800 | 1,80% | 0,34 | 19,6500 | 19,2600 | 463.189 | 11/10/19 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 | 15,8250 | 1,44% | 0,23 | 16,0550 | 15,8200 | 591.933 | 11/10/19 02:00 |
| Glacier Bancorp | 40,2300 | 1,21% | 0,48 | 40,7699 | 40,2100 | 292.979 | 11/10/19 02:00 |
| Hancock Whitney | 37,6300 | 2,48% | 0,91 | 38,2500 | 37,0100 | 775.710 | 11/10/19 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 | 13,9900 | 1,89% | 0,26 | 14,1650 | 13,9700 | 7.444.501 | 11/10/19 02:00 |
| Iberiabank | 74,5100 | 1,61% | 1,18 | 75,5800 | 73,9600 | 306.449 | 11/10/19 02:00 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 38,5000 | 1,72% | 0,65 | 39,1200 | 38,4800 | 223.113 | 11/10/19 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 13,2000 | 0,88% | 0,12 | 13,3300 | 13,1200 | 275.750 | 11/10/19 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 | 99,3100 | 0,76% | 0,75 | 99,8300 | 98,2400 | 761.612 | 11/10/19 02:00 |
| Nat West Life Rg-a | 263,2700 | -0,53% | -1,39 | 272,6900 | 263,2700 | 8.112 | 11/10/19 02:00 |
| Natl Penn Bancshs | 10,7200 | 0,75% | 0,08 | 11,0000 | 10,5100 | - | 01/04/16 02:10 |
| suivant |