NASDAQ FINCL 100 IN
Fiche
Date: 28/02/20 23:16
Volume:
-
Maximum:
4.681,41
Minimum:
4.518,53
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 | 98,3600 | -2,12% | -2,13 | 99,0000 | 96,5000 | 85.068 | 28/02/20 23:20 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 40,4300 | -4,69% | -1,99 | 41,6900 | 39,7900 | 2.915.090 | 28/02/20 23:20 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 16,9300 | -3,42% | -0,60 | 17,1500 | 16,5400 | 2.673.743 | 28/02/20 22:15 |
| Atlanticus Hldgs | 13,0000 | -2,33% | -0,31 | 13,3800 | 11,8600 | 30.426 | 28/02/20 23:20 |
| Bancfirst | 51,3000 | -2,55% | -1,34 | 52,4800 | 50,1400 | 189.183 | 28/02/20 23:20 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 72,4000 | -2,75% | -2,05 | 73,3800 | 70,9200 | 302.867 | 28/02/20 23:20 |
| Brookline Bancor | 13,8700 | -2,80% | -0,40 | 14,1500 | 13,6250 | 698.696 | 28/02/20 23:20 |
| Cathay Genl Banc | 30,7800 | -5,20% | -1,69 | 31,8300 | 30,1700 | 539.441 | 28/02/20 23:20 |
| Charles Schwab | 40,7500 | -2,77% | -1,16 | 41,6200 | 39,5050 | 27.459.723 | 28/02/20 22:15 |
| Cincinnati Finan | 93,2400 | -4,53% | -4,42 | 96,1500 | 92,1100 | 2.197.099 | 28/02/20 23:20 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 69,9200 | -5,26% | -3,88 | 73,8150 | 69,0000 | 146.620 | 28/02/20 23:20 |
| Commerce Bancsha | 61,0400 | -4,37% | -2,79 | 62,8300 | 59,9250 | 1.140.993 | 28/02/20 23:20 |
| Credit Acceptanc | 403,2000 | -0,98% | -3,99 | 404,8000 | 392,2550 | 247.129 | 28/02/20 23:20 |
| Cvb Financial | 18,5400 | -4,43% | -0,86 | 19,2400 | 18,1500 | 1.239.037 | 28/02/20 23:20 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 16,7800 | -3,40% | -0,59 | 17,2200 | 16,5500 | 200.366 | 28/02/20 23:20 |
| E Trade Fncl | 45,7800 | -0,37% | -0,17 | 46,0900 | 44,1200 | 10.811.273 | 28/02/20 23:20 |
| East-west Bancor | 38,7400 | -0,62% | -0,24 | 39,3600 | 37,2232 | 2.868.126 | 28/02/20 23:20 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 142,9200 | -7,64% | -11,83 | 151,3100 | 137,4200 | 319.208 | 28/02/20 23:20 |
| Fifth Third Banc | 24,4000 | -3,14% | -0,79 | 24,7600 | 23,7300 | 11.606.905 | 28/02/20 23:20 |
| First Busey | 22,0700 | -2,82% | -0,64 | 22,4900 | 21,5100 | 261.029 | 28/02/20 23:20 |
| First Cash | 77,4700 | -1,63% | -1,28 | 79,0200 | 76,4500 | 226.589 | 05/10/18 22:15 |
| First Citizens Rg-a | 453,3100 | -3,77% | -17,76 | 469,9625 | 436,7200 | 69.870 | 28/02/20 23:20 |
| First Finl Banks | 28,7400 | -5,89% | -1,80 | 30,3900 | 28,1800 | 938.726 | 28/02/20 23:20 |
| First Midw Banco | 18,1500 | -3,38% | -0,64 | 19,0700 | 17,8200 | 926.830 | 28/02/20 23:20 |
| 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 | 14,4500 | -4,11% | -0,62 | 14,9400 | 14,2100 | 2.460.372 | 28/02/20 23:20 |
| Glacier Bancorp | 37,2900 | -3,92% | -1,52 | 38,5100 | 36,3600 | 534.185 | 28/02/20 23:20 |
| Hancock Whitney | 33,5000 | -4,18% | -1,46 | 34,6950 | 33,0400 | 1.092.714 | 28/02/20 23:20 |
| 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 | 12,2700 | -0,65% | -0,08 | 12,3150 | 11,9100 | 33.656.494 | 28/02/20 23:20 |
| Iberiabank | 60,1900 | -4,05% | -2,54 | 61,5200 | 59,0400 | 1.670.954 | 28/02/20 23:20 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 34,1000 | -2,74% | -0,96 | 34,8800 | 33,1299 | 531.859 | 28/02/20 23:20 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 10,9100 | -2,15% | -0,24 | 11,1100 | 10,5000 | 689.991 | 28/02/20 23:20 |
| 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 | 102,5500 | -4,56% | -4,90 | 105,4500 | 100,4700 | 2.280.984 | 28/02/20 23:20 |
| Nat West Life Rg-a | 238,9300 | -0,45% | -1,07 | 242,1199 | 232,0000 | 13.698 | 28/02/20 23:20 |
| Natl Penn Bancshs | 10,7200 | 0,75% | 0,08 | 11,0000 | 10,5100 | - | 01/04/16 02:10 |
| suivant |