NASDAQ FINCL 100 IN
Fiche
Date: 19/06/18 23:16
Volume:
-
Maximum:
4.814,39
Minimum:
4.763,59
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 | 121,9600 | 0,49% | 0,59 | 122,2100 | 120,5050 | 39.409 | 19/06/18 23:20 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 80,7200 | 0,42% | 0,34 | 81,1800 | 80,2500 | 711.431 | 19/06/18 23:20 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 28,3000 | 0,89% | 0,25 | 28,4500 | 27,7500 | 979.038 | 19/06/18 22:15 |
| Atlanticus Hldgs | 1,9700 | -2,52% | -0,05 | 2,3200 | 1,9700 | 8.741 | 19/06/18 23:20 |
| Bancfirst | 62,7000 | 0,97% | 0,60 | 62,9500 | 61,7500 | 39.246 | 19/06/18 23:20 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 97,9900 | 2,01% | 1,93 | 98,2900 | 94,9550 | 740.103 | 19/06/18 23:20 |
| Brookline Bancor | 19,0500 | 1,06% | 0,20 | 19,1500 | 18,7500 | 616.842 | 19/06/18 23:20 |
| Cathay Genl Banc | 42,9500 | 0,85% | 0,36 | 43,0100 | 42,1700 | 383.980 | 19/06/18 23:20 |
| Charles Schwab | 55,2700 | -0,38% | -0,21 | 55,5050 | 54,5100 | 4.881.926 | 19/06/18 22:15 |
| Chemical Financi | 58,5400 | 1,14% | 0,66 | 58,6600 | 57,1710 | 280.531 | 19/06/18 23:20 |
| Cincinnati Finan | 68,7600 | -0,35% | -0,24 | 68,9600 | 68,2800 | 483.375 | 19/06/18 23:20 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 78,1600 | 1,44% | 1,11 | 78,2800 | 76,6100 | 35.688 | 19/06/18 23:20 |
| Commerce Bancsha | 66,2200 | 0,50% | 0,33 | 66,4000 | 65,2700 | 309.252 | 19/06/18 23:20 |
| Credit Acceptanc | 368,0400 | -0,28% | -1,04 | 368,7500 | 362,8200 | 74.914 | 19/06/18 23:20 |
| Cvb Financial | 23,7900 | 1,36% | 0,32 | 23,8500 | 23,3400 | 356.926 | 19/06/18 23:20 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 20,1000 | 1,26% | 0,25 | 20,2000 | 19,7000 | 211.132 | 19/06/18 23:20 |
| E Trade Fncl | 64,4700 | 0,12% | 0,08 | 64,5500 | 63,5300 | 1.718.024 | 19/06/18 23:20 |
| East-west Bancor | 70,1900 | 0,24% | 0,17 | 70,3100 | 68,8800 | 704.147 | 19/06/18 23:20 |
| Elbit Imaging | 2,2000 | -0,45% | -0,01 | 2,2500 | 2,0800 | 8.854 | 19/06/18 23:20 |
| Erie Indemnity-a | 119,5300 | 0,95% | 1,12 | 119,6800 | 117,7100 | 32.993 | 19/06/18 23:20 |
| Fifth Third Banc | 30,5700 | -0,33% | -0,10 | 30,6650 | 30,2500 | 5.699.427 | 19/06/18 23:20 |
| First Busey | 32,9500 | 0,98% | 0,32 | 33,1000 | 32,4400 | 170.089 | 19/06/18 23:20 |
| First Cash | 90,6500 | -1,31% | -1,20 | 91,1000 | 89,9000 | 222.443 | 19/06/18 22:15 |
| First Citizens Rg-a | 428,3900 | 0,76% | 3,21 | 430,2400 | 420,5000 | 47.667 | 19/06/18 23:20 |
| First Finl Banks | 54,2500 | 0,65% | 0,35 | 54,3500 | 53,1500 | 222.594 | 19/06/18 23:20 |
| First Midw Banco | 26,7900 | 0,98% | 0,26 | 26,8400 | 26,1335 | 625.518 | 19/06/18 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 | 17,1500 | 0,88% | 0,15 | 17,2250 | 16,8500 | 760.206 | 19/06/18 23:20 |
| Glacier Bancorp | 40,6800 | 0,84% | 0,34 | 40,8750 | 40,0300 | 375.889 | 19/06/18 23:20 |
| Hancock Whitney | 50,6500 | 0,80% | 0,40 | 50,8000 | 48,9050 | 322.573 | 19/06/18 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 | 15,3700 | 0,26% | 0,04 | 15,4000 | 15,1300 | 6.669.803 | 19/06/18 23:20 |
| Iberiabank | 81,1500 | 0,62% | 0,50 | 81,4000 | 80,0500 | 368.099 | 19/06/18 23:20 |
| Infinity Prop & | 146,1500 | 1,49% | 2,15 | 146,7000 | 143,1000 | 27.491 | 19/06/18 23:20 |
| Intl Bancshares | 44,2500 | 0,91% | 0,40 | 44,5500 | 43,4000 | 220.959 | 19/06/18 23:20 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 13,9500 | 1,09% | 0,15 | 14,0000 | 13,7500 | 435.754 | 19/06/18 23:20 |
| Knight Cap Group | 11,2600 | 219,89% | 7,74 | 11,3300 | 11,1100 | 193.315 | 10/07/13 17:38 |
| Mb Financial | 49,4300 | -0,22% | -0,11 | 49,5900 | 48,9800 | 1.131.917 | 19/06/18 23:20 |
| Nasdaq | 93,9900 | -0,23% | -0,22 | 94,0700 | 93,2100 | 876.385 | 19/06/18 23:20 |
| Nat West Life Rg-a | 316,2800 | -0,48% | -1,52 | 319,9500 | 316,2200 | 8.181 | 19/06/18 23:20 |
| suivant |