- 6.266,33
- -0,02%
NASDAQ FINANCIAL 100
5.923,395
-68,013
-1,14%
VARIATION AUJOURD'HUI
5.922,195
5.999,496
CLôTURE:5.923,395
5.923,395
OUVERTURE:5.974,544
Classement annuel
3.669,606
6.036,534
Dernière Session
Marché
- Volume: -
- Plus haut: 5.999,496
- Plus bas: 5.922,195
- Variation annuelle: 2.010,443
- Plus haut annuelle: 6.036,534
- Plus bas annuelle: 3.669,606
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 | 39,64$ | -0,63% |
|
1.043.597 | 16.066,07m$ | 02:00 22/04/21 |
| ARGO GROUP | 58,85$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 20,83$ | -2,07% |
|
1.248.881 | 3.188,35m$ | 02:04 22/04/21 |
| ATLANTICUS HLDGS | 34,74$ | -1,05% |
|
37.488 | 570.426.839,64$ | 02:00 22/04/21 |
| BANCFIRST | 67,88$ | -1,47% |
|
76.759 | 2.224,50m$ | 02:00 22/04/21 |
| BANK MUTUAL | 10,40$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 85,91$ | -1,60% |
|
192.488 | 5.974,93m$ | 02:00 22/04/21 |
| BROOKLINE BANCORP | 15,27$ | -1,10% |
|
262.112 | 1.194,00m$ | 02:00 22/04/21 |
| CATHAY GENL BANCORP | 39,68$ | -1,51% |
|
262.343 | 3.158,41m$ | 02:00 22/04/21 |
| CHARLES SCHWAB | 64,80$ | -0,92% |
|
8.590.798 | 117.022,36m$ | 02:04 22/04/21 |
| CHEMICAL FINANCIAL | 43,19$ | -6,45% |
|
2.052.412 | 6.591,01m$ | 02:00 22/04/21 |
| CINCINNATI FINANCL | 108,84$ | -0,91% |
|
494.564 | 17.527,60m$ | 02:00 22/04/21 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 77,36$ | -1,73% |
|
43.646 | 1.221,97m$ | 02:00 22/04/21 |
| COMMERCE BANCSHARES | 74,88$ | -1,67% |
|
337.530 | 8.766,75m$ | 02:00 22/04/21 |
| CREDIT ACCEPTANCE | 377,99$ | 0,43% |
|
49.980 | 6.357,39m$ | 02:00 22/04/21 |
| CVB FINANCIAL | 21,30$ | -1,11% |
|
397.054 | 2.895,09m$ | 02:00 22/04/21 |
| DFC GLOBAL | 9,51$ | 0,21% |
|
2.468.444 | - | 02:10 13/06/14 |
| DIME COMMUNITY | 15,90$ | -11,42% |
|
2.101.366 | 525.461.005,80$ | 02:00 29/01/21 |
| E TRADE FNCL | 49,26$ | -1,58% |
|
1 | - | 02:00 01/10/20 |
| EAST-WEST BANCORP | 73,42$ | -0,85% |
|
901.166 | 10.414,08m$ | 02:00 22/04/21 |
| ELBIT IMAGING | 1,07$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 226,99$ | -0,16% |
|
37.633 | 10.484,46m$ | 02:00 22/04/21 |
| FIFTH THIRD BANCORP | 36,86$ | -1,34% |
|
5.514.985 | 26.195,51m$ | 02:00 22/04/21 |
| FIRST BUSEY | 24,48$ | -2,90% |
|
160.989 | 1.331,40m$ | 02:00 22/04/21 |
| FIRST CITIZENS BC-A | 843,33$ | -0,92% |
|
49.956 | 7.430,77m$ | 02:00 22/04/21 |
| FIRST FINL BANKSHS | 46,43$ | -0,56% |
|
434.774 | 6.605,57m$ | 02:00 22/04/21 |
| FIRST MIDW BANCORP | 20,60$ | -2,55% |
|
410.776 | 2.355,29m$ | 02:00 22/04/21 |
| 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 | 16,73$ | -1,41% |
|
834.153 | 2.718,12m$ | 02:00 22/04/21 |
| GLACIER BANCORP | 58,40$ | -1,38% |
|
256.568 | 5.577,27m$ | 02:00 22/04/21 |
| HANCOCK HOLDING | 43,45$ | -2,32% |
|
504.444 | 3.844,12m$ | 02:00 22/04/21 |
| 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 | 14,46$ | -6,71% |
|
34.380.292 | 14.783,70m$ | 02:00 22/04/21 |
| 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 | 45,94$ | -1,69% |
|
116.935 | 2.910,30m$ | 02:00 22/04/21 |
| INVESTORS BANCORP | 26,83$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 12,34$ | -0,72% |
|
208.537 | 1.039,03m$ | 02:00 22/04/21 |
| 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 | 159,72$ | 0,25% |
|
642.512 | 26.321,16m$ | 02:00 22/04/21 |
| NAT.WESTERN LIFE-A- | 227,83$ | -2,58% |
|
5.148 | 782.828.436,60$ | 02:00 22/04/21 |
| 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 | 38,00$ | -1,27% |
|
99.189 | 1.650,16m$ | 02:00 22/04/21 |
| NORTHERN TRUST | 106,76$ | 0,02% |
|
1.107.784 | 22.197,23m$ | 02:00 22/04/21 |
| 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 | 40,47$ | 1,71% |
|
1.585.995 | 4.731,61m$ | 02:00 22/04/21 |
| PEOPLE'S UNTD | 17,35$ | -2,56% |
|
7.387.815 | 7.395,45m$ | 02:00 22/04/21 |
| PICO HOLDINGS | 9,07$ | 0,89% |
|
79.830 | 168.019.301,10$ | 02:00 22/04/21 |
| PINNACLE FINL PRTNR | 84,66$ | -2,26% |
|
565.760 | 6.433,45m$ | 02:00 22/04/21 |
| POPULAR | 70,33$ | -0,94% |
|
351.974 | 5.934,35m$ | 02:00 22/04/21 |
| PORTFOLIO RECOVERY | 37,20$ | -2,36% |
|
203.254 | 1.696,08m$ | 02:00 22/04/21 |
| PRIVATEBANCORP | 60,97$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 74,39$ | -1,02% |
|
197.886 | 6.912,97m$ | 02:04 22/04/21 |
| S & T BANCORP | 31,71$ | -2,01% |
|
101.268 | 1.246,04m$ | 02:00 22/04/21 |
| SAFETY INS GRP | 83,70$ | -1,17% |
|
61.083 | 1.254,08m$ | 02:00 22/04/21 |
| SEI INVESTMENTS | 56,08$ | -11,00% |
|
2.142.531 | 8.048,41m$ | 02:00 22/04/21 |
| SELECTIVE INSURANCE | 75,87$ | -2,04% |
|
172.324 | 4.553,99m$ | 02:00 22/04/21 |
| SIGNATURE BANK | 240,89$ | 0,68% |
|
832.754 | 13.881,26m$ | 02:00 22/04/21 |
| STATE AUTO FINCL | 19,10$ | -3,05% |
|
22.855 | 841.386.419,50$ | 02:00 22/04/21 |
| STERLING BANCORP | 23,30$ | -0,64% |
|
2.967.312 | 4.486,83m$ | 02:04 22/04/21 |
| 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 | 518,99$ | -1,71% |
|
540.141 | 28.013,29m$ | 02:00 22/04/21 |
| T ROWE PRICE GRP | 175,28$ | -2,19% |
|
946.064 | 39.868,00m$ | 02:00 22/04/21 |
| 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 | 7,34$ | -1,28% |
|
192.283 | 707.880.426,50$ | 02:00 22/04/21 |
| TRUSTMARK | 32,16$ | -1,98% |
|
161.507 | 2.043,36m$ | 02:00 22/04/21 |
| UMB FINANCIAL | 90,86$ | -1,47% |
|
116.614 | 4.382,06m$ | 02:00 22/04/21 |
| UMPQUA HOLDINGS | 17,52$ | -2,01% |
|
1.972.337 | 3.861,60m$ | 02:00 22/04/21 |
| UNITED BANKSHARES | 38,09$ | -1,65% |
|
287.222 | 4.911,52m$ | 02:00 22/04/21 |
| UNITED COMNTY BKS | 31,95$ | -1,18% |
|
262.689 | 2.772,45m$ | 02:00 22/04/21 |
| UNITED FIRE GR | 32,09$ | -2,70% |
|
60.198 | 806.089.728,95$ | 02:00 22/04/21 |
| WASHINGTON FEDERAL | 32,33$ | -0,55% |
|
406.240 | 2.362,82m$ | 02:00 22/04/21 |
| WESBANCO | 35,75$ | -2,22% |
|
171.856 | 2.404,61m$ | 02:00 22/04/21 |
| WESTAMER BANCORP | 63,23$ | -0,63% |
|
83.348 | 1.698,61m$ | 02:00 22/04/21 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% |
|
8.614.277 | 0,00$ | 22:00 03/06/11 |
| WINTRUST FINANCIAL | 74,30$ | -1,59% |
|
293.523 | 4.236,75m$ | 02:00 22/04/21 |
| WORLD ACCEPTANCE | 127,14$ | -2,10% |
|
23.773 | 865.147.142,34$ | 02:00 22/04/21 |
| ZIONS BANCORP | 52,56$ | -2,04% |
|
1.461.514 | 8.608,51m$ | 02:00 22/04/21 |