- 5.617,27
- 0,10%
NASDAQ FINANCIAL 100
5.413,217
-40,674
-0,75%
VARIATION AUJOURD'HUI
5.379,951
5.440,797
CLôTURE:5.413,217
5.413,217
OUVERTURE:5.400,340
Classement annuel
3.042,427
5.475,656
Dernière Session
Marché
- Volume: -
- Plus haut: 5.440,797
- Plus bas: 5.379,951
- Variation annuelle: 257,571
- Plus haut annuelle: 5.475,656
- Plus bas annuelle: 3.042,427
Composition NASDAQ FINANCIAL 100
| Nom | Cours | Var. | Tendance | Volume | Valorisation | Date |
|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,55$ | 1,09% |
|
2.375.160 | - | 22:00 30/04/13 |
| AMERICAN CAP | 17,99$ | 0,39% |
|
37.662.542 | - | 02:10 03/01/17 |
| ARCH CAP GRP | 34,69$ | -1,50% |
|
1.967.972 | 14.059,84m$ | 02:00 15/01/21 |
| ARGO GROUP | 58,85$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 20,11$ | -0,98% |
|
1.119.711 | 3.088,69m$ | 02:04 15/01/21 |
| ATLANTICUS HLDGS | 24,16$ | 0,67% |
|
48.099 | 385.642.306,56$ | 02:00 15/01/21 |
| BANCFIRST | 64,17$ | -1,08% |
|
59.734 | 2.097,22m$ | 02:00 15/01/21 |
| BANK MUTUAL | 10,40$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 79,25$ | -1,60% |
|
198.086 | 5.571,74m$ | 02:00 15/01/21 |
| BROOKLINE BANCORP | 13,16$ | -0,98% |
|
271.144 | 1.040,43m$ | 02:00 15/01/21 |
| CATHAY GENL BANCORP | 36,59$ | -1,21% |
|
326.302 | 2.914,79m$ | 02:00 15/01/21 |
| CHARLES SCHWAB | 58,75$ | -0,98% |
|
9.952.427 | 105.737,30m$ | 02:04 15/01/21 |
| CHEMICAL FINANCIAL | 43,75$ | -1,51% |
|
1.042.457 | 6.672,47m$ | 02:00 15/01/21 |
| CINCINNATI FINANCL | 93,70$ | 0,22% |
|
909.737 | 15.076,04m$ | 02:00 15/01/21 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 71,05$ | -0,28% |
|
48.854 | 1.121,73m$ | 02:00 15/01/21 |
| COMMERCE BANCSHARES | 70,50$ | -1,41% |
|
475.003 | 8.257,06m$ | 02:00 15/01/21 |
| CREDIT ACCEPTANCE | 354,97$ | -0,10% |
|
130.842 | 6.265,00m$ | 02:00 15/01/21 |
| CVB FINANCIAL | 21,11$ | -1,56% |
|
628.321 | 2.860,52m$ | 02:00 15/01/21 |
| DFC GLOBAL | 9,51$ | 0,21% |
|
2.468.444 | - | 02:10 13/06/14 |
| DIME COMMUNITY | 17,39$ | -2,25% |
|
82.608 | 574.702.320,18$ | 02:00 15/01/21 |
| E TRADE FNCL | 49,26$ | -1,58% |
|
1 | - | 02:00 01/10/20 |
| EAST-WEST BANCORP | 61,52$ | -1,36% |
|
721.065 | 8.709,02m$ | 02:00 15/01/21 |
| ELBIT IMAGING | 1,07$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 247,90$ | -0,74% |
|
73.496 | 11.450,27m$ | 02:00 15/01/21 |
| FIFTH THIRD BANCORP | 31,87$ | -2,07% |
|
4.431.805 | 22.701,26m$ | 02:00 15/01/21 |
| FIRST BUSEY | 23,54$ | -0,42% |
|
138.174 | 1.283,45m$ | 02:00 15/01/21 |
| FIRST CITIZENS BC-A | 632,36$ | -0,09% |
|
34.507 | 5.571,86m$ | 02:00 15/01/21 |
| FIRST FINL BANKSHS | 39,97$ | -0,94% |
|
360.229 | 5.680,29m$ | 02:00 15/01/21 |
| FIRST MIDW BANCORP | 18,46$ | 0,38% |
|
1.185.786 | 2.110,01m$ | 02:00 15/01/21 |
| FIRST NIAGARA FINL | 10,18$ | -0,20% |
|
86.808.940 | - | 02:10 29/07/16 |
| Firstcash, Inc. | 77,47$ | -1,63% |
|
226.589 | 3.434,02m$ | 22:15 05/10/18 |
| FIRSTMERIT | 21,61$ | 1,74% |
|
617.079 | - | 02:10 15/08/16 |
| FRONTIER FINANCIAL | 0,02$ | 0,00% |
|
600 | 85.051,00$ | 20:20 24/12/12 |
| FULTON FINANCIAL | 14,52$ | -1,43% |
|
1.089.677 | 2.355,87m$ | 02:00 15/01/21 |
| GLACIER BANCORP | 50,12$ | 0,08% |
|
304.542 | 4.782,19m$ | 02:00 15/01/21 |
| HANCOCK HOLDING | 39,77$ | -3,47% |
|
474.035 | 3.436,63m$ | 02:00 15/01/21 |
| HARLEYSVILLE GROUP | 59,94$ | 0,07% |
|
761 | 0,00$ | 22:00 30/04/12 |
| HUDSON CITY | 10,12$ | -0,69% |
|
25.304.169 | 5.358,84m$ | 02:10 30/10/15 |
| HUNTINGTON BANCSHS | 14,76$ | -1,60% |
|
13.518.638 | 15.088,20m$ | 02:00 15/01/21 |
| IBERIABANK | 43,08$ | -5,40% |
|
6.285.755 | 2.268,76m$ | 02:00 01/07/20 |
| INFINITY PROP & CAS | 142,80$ | 0,32% |
|
154.337 | 1.562,51m$ | 02:00 02/07/18 |
| INTL BANCSHARES | 41,55$ | -2,24% |
|
159.237 | 2.629,09m$ | 02:00 15/01/21 |
| INVESTORS BANCORP | 26,83$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 11,22$ | -2,52% |
|
211.156 | 1.004,31m$ | 02:00 15/01/21 |
| KNIGHT CAP GROUP | 11,26$ | 219,89% |
|
193.315 | 4.033,31m$ | 17:38 10/07/13 |
| MB FINANCIAL | 42,38$ | -3,46% |
|
35.365.244 | - | 01:00 21/03/19 |
| NASDAQ OMX GRP | 140,04$ | -1,47% |
|
2.754.167 | 22.971,83m$ | 02:00 15/01/21 |
| NAT.WESTERN LIFE-A- | 206,00$ | -2,28% |
|
6.586 | 707.820.120,00$ | 02:00 15/01/21 |
| NATL PENN BANCSHS | 10,72$ | 0,75% |
|
11.629.611 | - | 02:10 01/04/16 |
| NAVIGATORS GROUP | 69,96$ | -0,06% |
|
1.328.909 | - | 02:00 22/05/19 |
| NBT BANCORP | 34,81$ | -0,88% |
|
114.738 | 1.518,60m$ | 02:00 15/01/21 |
| NORTHERN TRUST | 96,44$ | -3,26% |
|
751.765 | 20.071,21m$ | 02:00 15/01/21 |
| OPTIONSXPRESS HOLDINGS | 12,60$ | 0,16% |
|
2.393 | 0,00$ | 22:00 31/08/11 |
| PACIFIC CAPITAL | 45,98$ | 0,00% |
|
37.024 | 0,00$ | 22:00 30/11/12 |
| PACWEST BANCORP | 30,93$ | -4,27% |
|
849.310 | 3.664,72m$ | 02:00 15/01/21 |
| PEOPLE'S UNTD | 14,42$ | -1,90% |
|
5.702.641 | 6.126,58m$ | 02:00 15/01/21 |
| PICO HOLDINGS | 9,42$ | -0,63% |
|
33.311 | 176.295.921,72$ | 02:00 15/01/21 |
| PINNACLE FINL PRTNR | 69,99$ | -2,06% |
|
358.994 | 5.308,66m$ | 02:00 15/01/21 |
| POPULAR | 60,30$ | -2,44% |
|
344.571 | 5.080,38m$ | 02:00 15/01/21 |
| PORTFOLIO RECOVERY | 35,68$ | -1,71% |
|
184.830 | 1.626,29m$ | 02:00 15/01/21 |
| PRIVATEBANCORP | 60,97$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 69,53$ | -1,17% |
|
364.640 | 6.435,60m$ | 02:04 15/01/21 |
| S & T BANCORP | 28,29$ | -0,70% |
|
122.658 | 1.112,10m$ | 02:00 15/01/21 |
| SAFETY INS GRP | 79,76$ | 0,80% |
|
63.571 | 1.187,92m$ | 02:00 15/01/21 |
| SEI INVESTMENTS | 59,67$ | -1,34% |
|
312.928 | 8.626,49m$ | 02:00 15/01/21 |
| SELECTIVE INSURANCE | 67,91$ | -0,63% |
|
210.579 | 4.063,37m$ | 02:00 15/01/21 |
| SIGNATURE BANK | 154,33$ | -3,44% |
|
605.750 | 8.267,35m$ | 02:00 15/01/21 |
| STATE AUTO FINCL | 18,61$ | -1,12% |
|
49.273 | 815.820.862,48$ | 02:00 15/01/21 |
| STERLING BANCORP | 20,67$ | -1,95% |
|
2.987.147 | 4.017,43m$ | 02:04 15/01/21 |
| STERLING BANCSHARES | 7,73$ | -2,40% |
|
20.442.384 | 0,00$ | 22:00 27/07/11 |
| SUSQUEHANNA BCSHS | 14,20$ | -0,77% |
|
47.641.626 | - | 02:10 31/07/15 |
| SVB FINANCIAL GROUP | 461,43$ | -0,90% |
|
558.513 | 23.916,69m$ | 02:00 15/01/21 |
| T ROWE PRICE GRP | 156,42$ | -1,33% |
|
2.911.013 | 35.418,62m$ | 02:00 15/01/21 |
| TD AMERITRADE HOLDING | 39,97$ | -2,08% |
|
40.773.565 | 21.621,30m$ | 02:00 05/10/20 |
| THE SOUTH FINL GRP | 0,28$ | -1,05% |
|
10.068.953 | 0,00$ | 22:00 30/09/10 |
| TOWER GROUP | 19,75$ | 0,77% |
|
773.347 | - | 21:00 13/03/13 |
| TRUSTCO BANK | 7,22$ | 0,35% |
|
604.052 | 695.761.620,26$ | 02:00 15/01/21 |
| TRUSTMARK | 30,55$ | -0,81% |
|
178.070 | 1.937,60m$ | 02:00 15/01/21 |
| UMB FINANCIAL | 74,24$ | -1,93% |
|
112.649 | 3.565,81m$ | 02:00 15/01/21 |
| UMPQUA HOLDINGS | 16,68$ | -2,63% |
|
1.123.855 | 3.673,36m$ | 02:00 15/01/21 |
| UNITED BANKSHARES | 35,57$ | -1,06% |
|
515.518 | 4.615,65m$ | 02:00 15/01/21 |
| UNITED COMNTY BKS | 31,53$ | -1,41% |
|
383.172 | 2.731,14m$ | 02:00 15/01/21 |
| UNITED FIRE GR | 31,14$ | -1,21% |
|
102.450 | 779.472.626,76$ | 02:00 15/01/21 |
| WASHINGTON FEDERAL | 28,31$ | -0,35% |
|
409.892 | 2.146,36m$ | 02:00 15/01/21 |
| WESBANCO | 31,68$ | -2,46% |
|
228.449 | 2.129,49m$ | 02:00 15/01/21 |
| WESTAMER BANCORP | 59,43$ | -0,42% |
|
193.627 | 1.596,82m$ | 02:00 15/01/21 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% |
|
8.614.277 | 0,00$ | 22:00 03/06/11 |
| WINTRUST FINANCIAL | 67,77$ | -0,69% |
|
388.505 | 3.905,99m$ | 02:00 15/01/21 |
| WORLD ACCEPTANCE | 141,05$ | -2,93% |
|
74.007 | 969.425.507,05$ | 02:00 15/01/21 |
| ZIONS BANCORP | 49,14$ | -3,49% |
|
1.450.919 | 8.059,53m$ | 02:00 15/01/21 |