NASDAQ FINCL 100 IN
Fiche
Date: 17:05
Volume:
-
Maximum:
4.800,76
Minimum:
4.752,82
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 | 114,7900 | 0,46% | 0,53 | 115,0900 | 114,4100 | 6.407 | 16:39 |
| American Cap Rg | 17,9900 | 0,39% | 0,07 | 18,0500 | 17,8400 | - | 03/01/17 02:10 |
| Arch Cap Grp | 39,4450 | -0,97% | -0,39 | 40,1050 | 39,3800 | 107.427 | 17:05 |
| Argo Group | 58,8500 | 5,37% | 3,00 | 59,2500 | 55,1000 | 212.580 | 04/05/18 02:00 |
| Assd Banc-corp | 19,3700 | 1,25% | 0,24 | 19,4200 | 19,1350 | 784.710 | 21/08/19 22:15 |
| Atlanticus Hldgs | 7,0175 | -4,26% | -0,31 | 7,4900 | 6,5422 | 40.553 | 17:02 |
| Bancfirst | 54,2900 | 0,39% | 0,21 | 54,5000 | 54,0800 | 9.047 | 17:03 |
| Bank Mutual | 10,4000 | -0,48% | -0,05 | 10,5500 | 10,3000 | - | 31/01/18 02:10 |
| Bok Finl | 77,0400 | -0,63% | -0,49 | 78,4373 | 76,8500 | 12.187 | 17:03 |
| Brookline Bancor | 14,1100 | -0,42% | -0,06 | 14,2800 | 14,1100 | 22.522 | 17:04 |
| Cathay Genl Banc | 33,6500 | -0,83% | -0,28 | 34,2500 | 33,6100 | 37.402 | 17:03 |
| Charles Schwab | 37,7200 | 0,29% | 0,11 | 38,1600 | 37,6150 | 2.035.031 | 17:04 |
| Cincinnati Finan | 109,9300 | -0,50% | -0,55 | 111,1500 | 109,8400 | 51.091 | 17:01 |
| Citizens Republic | 22,6900 | -0,13% | -0,03 | 23,1600 | 22,5300 | - | 12/04/13 22:00 |
| City Holding Co | 75,3300 | -0,33% | -0,25 | 76,2000 | 75,0700 | 10.979 | 16:59 |
| Commerce Bancsha | 57,0700 | -0,11% | -0,06 | 57,7900 | 56,9400 | 45.344 | 17:04 |
| Credit Acceptanc | 462,0500 | -0,37% | -1,73 | 465,7700 | 460,0300 | 25.607 | 17:04 |
| Cvb Financial | 20,5800 | -0,24% | -0,05 | 20,8000 | 20,5400 | 90.623 | 17:04 |
| Dfc Global | 9,5100 | 0,21% | 0,02 | 9,5200 | 9,4900 | - | 13/06/14 02:10 |
| Dime Community | 20,2600 | -0,20% | -0,04 | 20,5000 | 20,2200 | 8.690 | 17:04 |
| E Trade Fncl | 41,1700 | -0,53% | -0,22 | 41,9000 | 41,1450 | 726.603 | 17:04 |
| East-west Bancor | 39,9300 | -0,65% | -0,26 | 40,8400 | 39,7300 | 87.891 | 17:05 |
| Elbit Imaging | 1,0700 | -6,88% | -0,08 | 1,1700 | 1,0000 | 46.800 | 08/02/19 02:00 |
| Erie Indemnity-a | 219,2800 | -1,09% | -2,41 | 223,4250 | 218,3600 | 19.023 | 17:04 |
| Fifth Third Banc | 25,6400 | 0,35% | 0,09 | 25,8700 | 25,5000 | 1.133.650 | 17:04 |
| First Busey | 24,8100 | -0,28% | -0,07 | 25,2200 | 24,7900 | 9.374 | 17:03 |
| First Cash | 77,4700 | -1,63% | -1,28 | 79,0200 | 76,4500 | 226.589 | 05/10/18 22:15 |
| First Citizens Rg-a | 445,5200 | -0,04% | -0,18 | 450,5600 | 444,9825 | 9.979 | 17:02 |
| First Finl Banks | 31,1100 | -0,92% | -0,29 | 31,6550 | 31,1100 | 39.012 | 17:04 |
| First Midw Banco | 19,3350 | -0,03% | -0,01 | 19,5800 | 19,2700 | 66.298 | 17:04 |
| 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 | 15,7700 | -0,44% | -0,07 | 16,0400 | 15,7600 | 145.571 | 17:04 |
| Glacier Bancorp | 39,9800 | -0,27% | -0,11 | 40,4300 | 39,8200 | 28.521 | 17:03 |
| Hancock Whitney | 35,7224 | -1,02% | -0,37 | 36,4050 | 35,6800 | 22.273 | 17:04 |
| 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 | 12,8800 | -0,39% | -0,05 | 13,0900 | 12,8250 | 2.759.115 | 17:05 |
| Iberiabank | 69,8600 | -0,95% | -0,67 | 71,5150 | 69,8400 | 23.448 | 17:04 |
| Infinity Prop & | 142,8000 | 0,32% | 0,45 | 143,0500 | 141,1500 | 154.337 | 02/07/18 02:00 |
| Intl Bancshares | 35,0100 | -0,26% | -0,09 | 35,6150 | 34,9400 | 28.407 | 17:03 |
| Investors Bancorp | 26,8300 | -0,56% | -0,15 | 27,0200 | 26,7500 | - | 07/05/14 02:10 |
| Kearny Finl | 12,6600 | 0,08% | 0,01 | 12,7400 | 12,6600 | 35.896 | 17:02 |
| 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 | 99,3200 | 0,00% | 0,00 | 100,0700 | 99,1900 | 59.525 | 17:04 |
| Nat West Life Rg-a | 257,5000 | 0,19% | 0,50 | 260,7850 | 257,4000 | 6.554 | 16:51 |
| Natl Penn Bancshs | 10,7200 | 0,75% | 0,08 | 11,0000 | 10,5100 | - | 01/04/16 02:10 |
| suivant |