- 6.805,450
- -1,33%
NASDAQ FINANCIAL 100
6.379,118
116,946
1,87%
VARIATION AUJOURD'HUI
6.273,333
6.384,906
CLôTURE:6.242,328
6.379,118
OUVERTURE:6.288,721
Classement annuel
4.909,003
6.938,448
Dernière Session
Marché
- Volume: -
- Plus haut: 6.384,906
- Plus bas: 6.273,333
- Variation annuelle: 1.311,569
- Plus haut annuelle: 6.938,448
- Plus bas annuelle: 4.909,003
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 | 41,920$ | 2,63% |
|
270.080 | 16.507,85m$ | 16:30 02/12/21 |
| ARGO GROUP | 58,850$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 22,310$ | 2,25% |
|
89.172 | 3.265,62m$ | 16:30 02/12/21 |
| ATLANTICUS HLDGS | 59,300$ | 0,17% |
|
14.322 | 896.423.157,60$ | 16:29 02/12/21 |
| BANCFIRST | 65,510$ | 1,15% |
|
11.897 | 2.092,44m$ | 16:24 02/12/21 |
| BANK MUTUAL | 10,400$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 105,364$ | 2,38% |
|
9.348 | 7.024,31m$ | 16:27 02/12/21 |
| BROOKLINE BANCORP | 15,810$ | 1,95% |
|
15.613 | 1.196,43m$ | 16:28 02/12/21 |
| CATHAY GENL BANCORP | 43,090$ | 3,32% |
|
49.798 | 3.209,41m$ | 16:30 02/12/21 |
| CHARLES SCHWAB | 78,660$ | 2,57% |
|
763.414 | 138.619,27m$ | 16:31 02/12/21 |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% |
|
53.401.394 | - | 02:00 08/06/21 |
| CINCINNATI FINANCL | 117,370$ | 3,70% |
|
79.286 | 18.184,76m$ | 16:31 02/12/21 |
| CITIZENS REPUBLIC | 22,690$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 79,500$ | 0,10% |
|
1.633 | 1.182,09m$ | 16:07 02/12/21 |
| COMMERCE BANCSHARES | 66,380$ | 1,13% |
|
37.611 | 7.580,18m$ | 16:30 02/12/21 |
| CREDIT ACCEPTANCE | 629,150$ | 0,35% |
|
20.403 | 9.087,99m$ | 16:27 02/12/21 |
| CVB FINANCIAL | 19,825$ | 2,70% |
|
35.718 | 2.606,08m$ | 16:30 02/12/21 |
| 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 | 76,940$ | 0,86% |
|
44.362 | 10.721,11m$ | 16:30 02/12/21 |
| ELBIT IMAGING | 1,070$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 189,270$ | 0,63% |
|
7.655 | 8.569,00m$ | 16:30 02/12/21 |
| FIFTH THIRD BANCORP | 43,415$ | 3,93% |
|
1.137.589 | 28.540,03m$ | 16:30 02/12/21 |
| FIRST BUSEY | 26,270$ | 2,14% |
|
10.869 | 1.429,58m$ | 16:25 02/12/21 |
| FIRST CITIZENS BC-A | 804,750$ | 2,11% |
|
7.818 | 6.918,83m$ | 16:24 02/12/21 |
| FIRST FINL BANKSHS | 50,600$ | 2,81% |
|
20.073 | 6.988,31m$ | 16:30 02/12/21 |
| FIRST MIDW BANCORP | 20,170$ | 1,97% |
|
74.473 | 2.255,80m$ | 16:30 02/12/21 |
| 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 | 16,080$ | 2,49% |
|
168.277 | 2.526,02m$ | 16:31 02/12/21 |
| GLACIER BANCORP | 55,435$ | 2,54% |
|
23.955 | 5.967,12m$ | 16:30 02/12/21 |
| HANCOCK HOLDING | 48,360$ | 3,10% |
|
55.985 | 4.055,67m$ | 16:30 02/12/21 |
| HUDSON CITY | 10,120$ | -0,69% |
|
25.304.169 | 5.358,84m$ | 02:10 30/10/15 |
| HUNTINGTON BANCSHS | 14,910$ | 1,71% |
|
1.910.343 | 21.205,12m$ | 16:31 02/12/21 |
| 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 | 42,475$ | 1,23% |
|
17.449 | 2.635,44m$ | 16:28 02/12/21 |
| INVESTORS BANCORP | 26,830$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 12,870$ | 2,07% |
|
40.580 | 942.627.648,32$ | 16:30 02/12/21 |
| 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 | 201,950$ | 1,62% |
|
187.732 | 33.282,20m$ | 16:30 02/12/21 |
| NAT.WESTERN LIFE-A- | 204,590$ | 0,46% |
|
94 | 702.975.331,80$ | 02:00 02/12/21 |
| 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 | 37,560$ | 2,63% |
|
12.451 | 1.584,00m$ | 16:28 02/12/21 |
| NORTHERN TRUST | 116,640$ | 1,97% |
|
102.489 | 23.702,45m$ | 16:30 02/12/21 |
| PACIFIC CAPITAL | 45,980$ | 0,00% |
|
37.024 | 0,00$ | 22:00 30/11/12 |
| PACWEST BANCORP | 44,580$ | 2,65% |
|
122.914 | 5.183,98m$ | 16:30 02/12/21 |
| PEOPLE'S UNTD | 17,170$ | 3,06% |
|
942.163 | 7.122,34m$ | 16:31 02/12/21 |
| PICO HOLDINGS | 11,180$ | 0,63% |
|
3.401 | 203.349.435,90$ | 16:16 02/12/21 |
| PINNACLE FINL PRTNR | 96,600$ | 1,68% |
|
20.826 | 7.162,92m$ | 16:28 02/12/21 |
| POPULAR | 79,570$ | 2,60% |
|
40.638 | 6.164,98m$ | 16:30 02/12/21 |
| PORTFOLIO RECOVERY | 43,700$ | 2,19% |
|
36.858 | 1.873,18m$ | 16:30 02/12/21 |
| PRIVATEBANCORP | 60,970$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 72,210$ | 1,29% |
|
23.811 | 6.510,53m$ | 16:30 02/12/21 |
| S & T BANCORP | 30,520$ | 1,92% |
|
4.993 | 1.169,89m$ | 16:28 02/12/21 |
| SAFETY INS GRP | 79,290$ | 0,66% |
|
8.314 | 1.164,12m$ | 16:30 02/12/21 |
| SEI INVESTMENTS | 60,100$ | 2,87% |
|
55.124 | 8.159,37m$ | 16:30 02/12/21 |
| SELECTIVE INSURANCE | 76,590$ | 1,93% |
|
14.106 | 4.496,64m$ | 16:26 02/12/21 |
| SIGNATURE BANK | 314,435$ | 2,67% |
|
124.335 | 18.493,49m$ | 16:30 02/12/21 |
| STATE AUTO FINCL | 51,700$ | 0,12% |
|
4.072 | 2.288,37m$ | 16:30 02/12/21 |
| STERLING BANCORP | 24,880$ | 2,27% |
|
124.494 | 4.671,07m$ | 16:30 02/12/21 |
| 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 | 702,830$ | 3,51% |
|
69.817 | 39.648,62m$ | 16:30 02/12/21 |
| T ROWE PRICE GRP | 200,698$ | 1,83% |
|
146.726 | 44.058,01m$ | 16:31 02/12/21 |
| 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 | 32,690$ | -1,31% |
|
6.907 | 622.679.432,40$ | 16:30 02/12/21 |
| TRUSTMARK | 31,500$ | 1,83% |
|
33.924 | 1.905,99m$ | 16:30 02/12/21 |
| UMB FINANCIAL | 102,630$ | 1,60% |
|
15.961 | 4.831,04m$ | 16:27 02/12/21 |
| UMPQUA HOLDINGS | 19,310$ | 2,07% |
|
266.623 | 4.083,32m$ | 16:30 02/12/21 |
| UNITED BANKSHARES | 36,470$ | 4,04% |
|
218.661 | 4.544,08m$ | 16:30 02/12/21 |
| UNITED COMNTY BKS | 34,840$ | 2,15% |
|
67.041 | 3.034,18m$ | 16:30 02/12/21 |
| UNITED FIRE GR | 22,270$ | 0,25% |
|
7.621 | 547.265.739,86$ | 16:12 02/12/21 |
| WASHINGTON FEDERAL | 32,710$ | 1,87% |
|
22.171 | 2.091,07m$ | 16:30 02/12/21 |
| WESBANCO | 33,690$ | 2,09% |
|
34.452 | 2.083,44m$ | 16:30 02/12/21 |
| WESTAMER BANCORP | 55,310$ | 1,18% |
|
3.424 | 1.452,65m$ | 16:25 02/12/21 |
| WINTRUST FINANCIAL | 89,010$ | 2,72% |
|
29.376 | 4.932,27m$ | 16:29 02/12/21 |
| WORLD ACCEPTANCE | 200,170$ | 0,29% |
|
1.391 | 1.355,09m$ | 16:22 02/12/21 |
| ZIONS BANCORP | 63,500$ | 1,65% |
|
197.135 | 9.758,63m$ | 16:30 02/12/21 |