- 7.932,610
- -1,40%
NASDAQ FINANCIAL 100
5.273,466
-42,826
-0,81%
VARIATION AUJOURD'HUI
5.245,317
5.301,960
CLôTURE:5.316,292
5.273,466
OUVERTURE:5.288,489
Classement annuel
3.959,032
5.694,947
Dernière Session
Marché
- Volume: -
- Plus haut: 5.301,960
- Plus bas: 5.245,317
- Variation annuelle: 847,343
- Plus haut annuelle: 5.694,947
- Plus bas annuelle: 3.959,032
Composition NASDAQ FINANCIAL 100
| Nom | Cours | Var. | Tendance | Volume | Valorisation | Date |
|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,550$ | 1,09% |
|
2.375.160 | - | 22:00 30/04/13 |
| AM NATL INS CO | 70,530$ | -2,14% |
|
41.542 | 1.896,35m$ | 02:00 01/07/20 |
| AMERICAN CAP | 17,990$ | 0,39% |
|
37.662.542 | - | 02:10 03/01/17 |
| ARCH CAP GRP | 90,860$ | 1,23% |
|
1.688.698 | 36.825,51m$ | 23:20 16/04/24 |
| ARGO GROUP | 58,850$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 19,900$ | -1,83% |
|
1.208.173 | 2.990,26m$ | 00:40 17/04/24 |
| ATLANTICUS HLDGS | 26,110$ | -0,15% |
|
8.476 | 381.556.265,65$ | 23:20 16/04/24 |
| BANCFIRST | 81,830$ | -1,15% |
|
54.405 | 2.697,66m$ | 23:20 16/04/24 |
| BANK MUTUAL | 10,400$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 85,350$ | -1,15% |
|
108.624 | 5.515,89m$ | 23:20 16/04/24 |
| BROOKLINE BANCORP | 9,010$ | -1,42% |
|
337.075 | 807.707.955,22$ | 23:20 16/04/24 |
| CATHAY GENL BANCORP | 34,540$ | -1,51% |
|
329.333 | 2.510,65m$ | 23:20 16/04/24 |
| CHARLES SCHWAB | 73,070$ | 2,58% |
|
12.020.384 | 129.776,53m$ | 00:40 17/04/24 |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% |
|
53.401.394 | - | 02:00 08/06/21 |
| CINCINNATI FINANCL | 117,070$ | 0,23% |
|
529.890 | 18.343,58m$ | 23:20 16/04/24 |
| CITIZENS REPUBLIC | 22,690$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 98,350$ | -0,76% |
|
52.426 | 1.461,60m$ | 23:20 16/04/24 |
| COMMERCE BANCSHARES | 52,010$ | 1,52% |
|
873.513 | 6.754,91m$ | 23:20 16/04/24 |
| CREDIT ACCEPTANCE | 537,870$ | -1,74% |
|
55.571 | 6.617,39m$ | 23:20 16/04/24 |
| CVB FINANCIAL | 15,750$ | -2,11% |
|
496.625 | 2.200,03m$ | 23:20 16/04/24 |
| DFC GLOBAL | 9,510$ | 0,21% |
|
2.468.444 | - | 02:10 13/06/14 |
| DIME COMMUNITY | 15,900$ | -11,42% |
|
2.101.366 | 525.461.005,80$ | 02:00 29/01/21 |
| E TRADE FNCL | 49,260$ | -1,58% |
|
1 | - | 02:00 01/10/20 |
| EAST-WEST BANCORP | 71,350$ | -1,42% |
|
782.464 | 9.926,20m$ | 23:20 16/04/24 |
| ELBIT IMAGING | 1,070$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 380,970$ | 0,55% |
|
55.754 | 17.596,65m$ | 23:20 16/04/24 |
| FIFTH THIRD BANCORP | 34,090$ | -1,53% |
|
6.124.656 | 23.302,22m$ | 23:20 16/04/24 |
| FIRST BUSEY | 21,800$ | -1,62% |
|
130.453 | 1.235,55m$ | 23:20 16/04/24 |
| FIRST CITIZENS BC-A | 1.532,510$ | -0,33% |
|
66.554 | 20.726,51m$ | 23:20 16/04/24 |
| FIRST FINL BANKSHS | 29,020$ | -0,99% |
|
407.809 | 4.142,66m$ | 23:20 16/04/24 |
| FIRST MIDW BANCORP | 21,510$ | 2,77% |
|
2.062.781 | - | 02:00 16/02/22 |
| FIRST NIAGARA FINL | 10,180$ | -0,20% |
|
86.808.940 | - | 02:10 29/07/16 |
| Firstcash, Inc. | 77,470$ | -1,63% |
|
226.589 | 3.434,02m$ | 22:15 05/10/18 |
| FIRSTMERIT | 21,610$ | 1,74% |
|
617.079 | - | 02:10 15/08/16 |
| FULTON FINANCIAL | 14,450$ | -2,36% |
|
1.407.242 | 2.341,26m$ | 23:20 16/04/24 |
| GLACIER BANCORP | 56,960$ | -0,71% |
|
439.166 | - | 02:00 17/12/21 |
| HANCOCK HOLDING | 42,010$ | -1,39% |
|
559.439 | 3.651,44m$ | 23:20 16/04/24 |
| HUDSON CITY | 10,120$ | -0,69% |
|
25.304.169 | 5.358,84m$ | 02:10 30/10/15 |
| HUNTINGTON BANCSHS | 13,040$ | -1,66% |
|
18.832.846 | 18.983,80m$ | 23:20 16/04/24 |
| IBERIABANK | 43,080$ | -5,40% |
|
6.285.755 | 2.268,76m$ | 02:00 01/07/20 |
| INFINITY PROP & CAS | 142,800$ | 0,32% |
|
154.337 | 1.562,51m$ | 02:00 02/07/18 |
| INTL BANCSHARES | 52,510$ | -0,30% |
|
203.660 | 3.264,45m$ | 23:20 16/04/24 |
| INVESTORS BANCORP | 26,830$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 5,500$ | -2,31% |
|
296.811 | 354.403.472,50$ | 23:20 16/04/24 |
| KNIGHT CAP GROUP | 11,260$ | 219,89% |
|
193.315 | 4.033,31m$ | 17:38 10/07/13 |
| MB FINANCIAL | 42,380$ | -3,46% |
|
35.365.244 | - | 01:00 21/03/19 |
| NASDAQ OMX GRP | 60,030$ | -0,27% |
|
2.825.746 | 34.562,79m$ | 23:20 16/04/24 |
| NAT.WESTERN LIFE-A- | 487,810$ | -0,24% |
|
39.395 | 1.676,12m$ | 23:20 16/04/24 |
| NATL PENN BANCSHS | 10,720$ | 0,75% |
|
11.629.611 | - | 02:10 01/04/16 |
| NAVIGATORS GROUP | 69,960$ | -0,06% |
|
1.328.909 | - | 02:00 22/05/19 |
| NBT BANCORP | 33,090$ | -1,25% |
|
125.894 | 1.560,36m$ | 23:20 16/04/24 |
| NORTHERN TRUST | 79,560$ | -4,96% |
|
3.095.564 | 16.231,76m$ | 23:20 16/04/24 |
| PACIFIC CAPITAL | 45,980$ | 0,00% |
|
37.024 | 0,00$ | 22:00 30/11/12 |
| PACWEST BANCORP | 7,540$ | -2,71% |
|
24.715.925 | - | 02:00 01/12/23 |
| PEOPLE'S UNTD | 19,410$ | -2,90% |
|
1 | - | 02:00 02/04/22 |
| PICO HOLDINGS | 15,750$ | 0,00% |
|
229.710 | - | 02:00 25/05/22 |
| PINNACLE FINL PRTNR | 78,950$ | -1,05% |
|
289.731 | 6.085,27m$ | 23:20 16/04/24 |
| POPULAR | 81,290$ | -1,30% |
|
306.103 | 5.876,76m$ | 23:20 16/04/24 |
| PORTFOLIO RECOVERY | 22,310$ | -3,08% |
|
171.093 | 875.606.616,01$ | 23:20 16/04/24 |
| PRIVATEBANCORP | 60,970$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 59,230$ | -1,69% |
|
362.511 | 5.680,50m$ | 00:40 17/04/24 |
| S & T BANCORP | 29,190$ | -0,65% |
|
134.234 | 1.117,19m$ | 23:20 16/04/24 |
| SAFETY INS GRP | 79,740$ | 1,03% |
|
37.857 | 1.183,08m$ | 23:20 16/04/24 |
| SEI INVESTMENTS | 66,410$ | -0,84% |
|
440.763 | 8.723,11m$ | 23:20 16/04/24 |
| SELECTIVE INSURANCE | 101,880$ | 0,88% |
|
283.535 | 6.193,43m$ | 23:20 16/04/24 |
| SIGNATURE BANK | 70,000$ | -7,71% |
|
1 | - | 02:00 11/03/23 |
| STATE AUTO FINCL | 52,010$ | 0,23% |
|
756.841 | - | 01:00 01/03/22 |
| STERLING BANCORP | 26,290$ | -3,24% |
|
19.410.604 | - | 02:04 01/02/22 |
| STERLING FINANCIAL | 33,100$ | -1,52% |
|
2.219.558 | - | 02:10 17/04/14 |
| SUSQUEHANNA BCSHS | 14,200$ | -0,77% |
|
47.641.626 | - | 02:10 31/07/15 |
| SVB FINANCIAL GROUP | 43,220$ | -59,24% |
|
11.485.729 | - | 16:20 10/03/23 |
| T ROWE PRICE GRP | 112,110$ | -1,87% |
|
1.290.957 | 25.072,72m$ | 23:20 16/04/24 |
| TD AMERITRADE HOLDING | 39,970$ | -2,08% |
|
40.773.565 | 21.621,30m$ | 02:00 05/10/20 |
| TOWER GROUP | 19,750$ | 0,77% |
|
773.347 | - | 21:00 13/03/13 |
| TRUSTCO BANK | 26,000$ | -1,18% |
|
48.013 | 494.635.258,00$ | 23:20 16/04/24 |
| TRUSTMARK | 25,630$ | -1,57% |
|
309.432 | 1.568,00m$ | 23:20 16/04/24 |
| UMB FINANCIAL | 79,440$ | -0,39% |
|
194.988 | 3.872,07m$ | 23:20 16/04/24 |
| UMPQUA HOLDINGS | 17,660$ | -1,73% |
|
24.809.230 | - | 02:00 01/03/23 |
| UNITED BANKSHARES | 32,470$ | -1,34% |
|
308.842 | 4.384,71m$ | 23:20 16/04/24 |
| UNITED COMNTY BKS | 24,540$ | -1,45% |
|
624.970 | 2.923,61m$ | 23:20 16/04/24 |
| UNITED FIRE GR | 21,590$ | 0,70% |
|
59.180 | 545.928.431,89$ | 23:20 16/04/24 |
| WASHINGTON FEDERAL | 26,740$ | -0,93% |
|
479.276 | 2.188,02m$ | 23:20 16/04/24 |
| WESBANCO | 26,990$ | -1,03% |
|
119.344 | 1.602,65m$ | 23:20 16/04/24 |
| WESTAMER BANCORP | 45,620$ | -1,79% |
|
118.793 | 1.217,04m$ | 23:20 16/04/24 |
| WINTRUST FINANCIAL | 94,460$ | -1,87% |
|
918.788 | 5.831,57m$ | 23:20 16/04/24 |
| WORLD ACCEPTANCE | 133,200$ | -0,96% |
|
24.127 | 809.892.763,20$ | 23:20 16/04/24 |
| ZIONS BANCORP | 39,500$ | -2,25% |
|
1.485.036 | 5.830,16m$ | 23:20 16/04/24 |