NASDAQ FINCL 100 IN
Fiche
Date: 18/09/20 23:16
Volume:
-
Maximum:
4.442,93
Minimum:
4.373,11
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 | 29,4800 | -3,09% | -0,94 | 30,4800 | 29,3100 | 3.670.174 | 18/09/20 02:00 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 13,5300 | -0,22% | -0,03 | 13,7500 | 13,4450 | 3.698.398 | 18/09/20 02:04 |
| Atlanticus Hldgs | 12,9000 | -5,84% | -0,80 | 13,9900 | 12,7541 | 33.992 | 18/09/20 02:00 |
| Bancfirst | 43,4600 | -0,39% | -0,17 | 44,1550 | 42,6600 | 257.113 | 18/09/20 02:00 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 52,9300 | -2,58% | -1,40 | 54,2500 | 52,6700 | 461.970 | 18/09/20 02:00 |
| Brookline Bancor | 9,0700 | 0,33% | 0,03 | 9,1400 | 8,8400 | 1.171.161 | 18/09/20 02:00 |
| Cathay Genl Banc | 22,8500 | -1,38% | -0,32 | 23,4000 | 22,6700 | 1.462.292 | 18/09/20 02:00 |
| Charles Schwab | 36,0300 | 0,61% | 0,22 | 36,5400 | 35,6100 | 9.021.042 | 18/09/20 02:04 |
| Cincinnati Finan | 78,0100 | 0,74% | 0,57 | 78,6100 | 76,8500 | 1.741.462 | 18/09/20 02:00 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 60,6800 | 0,17% | 0,10 | 61,1300 | 60,1300 | 273.927 | 18/09/20 02:00 |
| Commerce Bancsha | 56,1300 | -0,94% | -0,53 | 56,9200 | 55,6800 | 1.107.236 | 18/09/20 02:00 |
| Credit Acceptanc | 319,6400 | -3,05% | -10,04 | 329,0800 | 317,9300 | 231.617 | 18/09/20 02:00 |
| Cvb Financial | 17,2200 | 1,23% | 0,21 | 17,2800 | 16,8300 | 2.560.576 | 18/09/20 02:00 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 12,2050 | -4,57% | -0,59 | 12,9200 | 12,1100 | 610.769 | 18/09/20 02:00 |
| E Trade Fncl | 51,9500 | -0,17% | -0,09 | 52,7700 | 51,8000 | 2.538.102 | 18/09/20 02:00 |
| East-west Bancor | 34,2800 | -0,44% | -0,15 | 34,7400 | 34,0000 | 1.573.972 | 18/09/20 02:00 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 220,4000 | -0,64% | -1,41 | 225,3100 | 217,8500 | 343.712 | 18/09/20 02:00 |
| Fifth Third Banc | 21,7400 | -0,59% | -0,13 | 21,9650 | 21,5650 | 10.229.153 | 18/09/20 02:00 |
| First Busey | 16,9300 | -0,24% | -0,04 | 17,1900 | 16,7900 | 512.606 | 18/09/20 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 | 338,7300 | -1,97% | -6,79 | 349,0000 | 333,2100 | 107.116 | 18/09/20 02:00 |
| First Finl Banks | 29,0300 | -1,09% | -0,32 | 29,6700 | 28,8200 | 1.849.354 | 18/09/20 02:00 |
| First Midw Banco | 11,8300 | -0,63% | -0,08 | 12,0800 | 11,8000 | 2.064.899 | 18/09/20 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 | 9,7600 | -0,20% | -0,02 | 9,8800 | 9,6500 | 3.122.172 | 18/09/20 02:00 |
| Glacier Bancorp | 33,0900 | -1,93% | -0,65 | 34,1500 | 32,9550 | 1.558.642 | 18/09/20 02:00 |
| Hancock Whitney | 19,8400 | -1,15% | -0,23 | 20,2600 | 19,6900 | 1.687.766 | 18/09/20 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 | 9,6900 | -1,02% | -0,10 | 9,8450 | 9,6400 | 19.014.113 | 18/09/20 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 | 28,6450 | -1,67% | -0,49 | 29,0450 | 28,3300 | 900.589 | 18/09/20 02:00 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 7,6450 | 1,26% | 0,10 | 7,6600 | 7,5000 | 1.039.745 | 18/09/20 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 | 122,4500 | -1,60% | -1,99 | 125,4900 | 121,7900 | 1.240.479 | 18/09/20 02:00 |
| Nat West Life Rg-a | 202,4700 | -1,07% | -2,19 | 207,9900 | 196,8700 | 22.106 | 18/09/20 02:00 |
| Natl Penn Bancshs | 10,7200 | 0,75% | 0,08 | 11,0000 | 10,5100 | - | 01/04/16 02:10 |
| suivant |