NASDAQ FINCL 100 IN
Fiche
Date: 15/02/19 23:16
Volume:
-
Maximum:
4.602,76
Minimum:
4.560,62
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 | 147,8400 | 0,50% | 0,74 | 150,5250 | 147,1201 | 25.668 | 15/02/19 02:00 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 31,5000 | 1,22% | 0,38 | 31,8600 | 31,3600 | 2.055.797 | 15/02/19 02:00 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 23,2400 | 2,42% | 0,55 | 23,3300 | 22,8400 | 1.020.172 | 15/02/19 22:15 |
| Atlanticus Hldgs | 3,8124 | -0,46% | -0,02 | 3,8400 | 3,7900 | 5.620 | 15/02/19 02:00 |
| Bancfirst | 56,8000 | 2,21% | 1,23 | 56,9800 | 55,8400 | 29.732 | 15/02/19 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 90,1300 | 1,85% | 1,64 | 90,3000 | 88,1100 | 219.980 | 15/02/19 02:00 |
| Brookline Bancor | 16,0600 | 2,36% | 0,37 | 16,1800 | 15,7700 | 394.046 | 15/02/19 02:00 |
| Cathay Genl Banc | 39,3400 | 2,18% | 0,84 | 39,3600 | 38,5600 | 1.262.716 | 15/02/19 02:00 |
| Charles Schwab | 46,3600 | 2,36% | 1,07 | 46,3800 | 45,6400 | 7.000.238 | 15/02/19 22:15 |
| Chemical Financi | 46,8400 | 4,30% | 1,93 | 47,0300 | 45,1300 | 936.478 | 15/02/19 02:00 |
| Cincinnati Finan | 85,4800 | 1,77% | 1,49 | 85,5200 | 84,2500 | 665.609 | 15/02/19 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 78,0200 | 2,56% | 1,95 | 78,2000 | 76,4250 | 58.185 | 15/02/19 02:00 |
| Commerce Bancsha | 62,0900 | 1,65% | 1,01 | 62,0900 | 61,2900 | 414.183 | 15/02/19 02:00 |
| Credit Acceptanc | 441,2900 | 1,02% | 4,47 | 445,9200 | 438,9600 | 60.972 | 15/02/19 02:00 |
| Cvb Financial | 22,6000 | 1,39% | 0,31 | 22,6500 | 22,4100 | 558.454 | 15/02/19 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 20,0800 | 2,34% | 0,46 | 20,1100 | 19,7000 | 816.540 | 15/02/19 02:00 |
| E Trade Fncl | 47,4600 | 1,93% | 0,90 | 47,4800 | 46,6200 | 2.632.812 | 15/02/19 02:00 |
| East-west Bancor | 53,9300 | 1,58% | 0,84 | 54,4450 | 53,0810 | 763.598 | 15/02/19 02:00 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 165,2900 | 1,86% | 3,02 | 166,2600 | 161,9800 | 61.065 | 15/02/19 02:00 |
| Fifth Third Banc | 27,1700 | 2,45% | 0,65 | 27,2500 | 26,6701 | 4.904.537 | 15/02/19 02:00 |
| First Busey | 26,8900 | 2,24% | 0,59 | 26,9900 | 26,4400 | 144.428 | 15/02/19 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 | 429,4400 | 1,37% | 5,81 | 430,7700 | 425,6200 | 15.422 | 15/02/19 02:00 |
| First Finl Banks | 62,8500 | 0,43% | 0,27 | 63,3900 | 62,7000 | 325.523 | 15/02/19 02:00 |
| First Midw Banco | 22,9200 | 2,32% | 0,52 | 23,0000 | 22,4100 | 396.097 | 15/02/19 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 | 16,9100 | 3,05% | 0,50 | 16,9150 | 16,4700 | 2.333.663 | 15/02/19 02:00 |
| Glacier Bancorp | 43,1500 | 1,31% | 0,56 | 43,3350 | 42,7800 | 520.618 | 15/02/19 02:00 |
| Hancock Whitney | 42,4400 | 3,08% | 1,27 | 42,5300 | 41,3000 | 458.598 | 15/02/19 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 | 14,0100 | 2,34% | 0,32 | 14,0300 | 13,7600 | 8.384.977 | 15/02/19 02:00 |
| Iberiabank | 77,0300 | 0,82% | 0,63 | 77,8700 | 76,7068 | 454.672 | 15/02/19 02:00 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 39,4800 | 2,39% | 0,92 | 39,5000 | 38,7200 | 933.071 | 15/02/19 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 13,2700 | 1,30% | 0,17 | 13,3150 | 13,1500 | 223.051 | 15/02/19 02:00 |
| Knight Cap Group | 11,2600 | 219,89% | 7,74 | 11,3300 | 11,1100 | 193.315 | 10/07/13 17:38 |
| Mb Financial | 44,9000 | 2,28% | 1,00 | 45,0000 | 44,1900 | 325.285 | 15/02/19 02:00 |
| Nasdaq | 87,7600 | 0,69% | 0,60 | 87,7800 | 86,9500 | 878.822 | 15/02/19 02:00 |
| Nat West Life Rg-a | 305,9800 | 0,92% | 2,79 | 310,7300 | 296,2550 | 12.568 | 15/02/19 02:00 |
| suivant |