NASDAQ FINANCIAL 100
6.742,394
75,61
1,13%
23:16 17/01/25
Vol: -
Máx: 6.765,36
Mín: 6.714,06
Para seguir disfrutando del servicio de últimas cotizaciones visitadas, debe consentir los servicios de personalización
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
ALTERRA CAP HLDGS | 32,55$ | 1,09% | 0,35$ | 32,81$ | 32,17$ | 2.375.160 | 30/04 22:00 |
AM NATL INS CO | 70,53$ | -2,14% | -1,54$ | 73,05$ | 69,76$ | 41.542 | 01/07 02:00 |
AMERICAN CAP | 17,99$ | 0,39% | 0,07$ | 18,05$ | 17,84$ | 37.662.542 | 03/01 02:10 |
ARCH CAP GRP | 95,51$ | -0,61% | -0,59$ | 96,84$ | 95,42$ | 21 | 18/01 02:00 |
ARGO GROUP | 58,85$ | 5,37% | 3,00$ | 59,25$ | 55,10$ | 212.580 | 04/05 02:00 |
Associated Banc-Corp | 25,17$ | 0,60% | 0,15$ | 25,39$ | 24,94$ | 3 | 18/01 02:04 |
ATLANTICUS HLDGS | 58,61$ | -1,68% | -1,00$ | 60,89$ | 58,43$ | 6 | 18/01 02:00 |
BANCFIRST | 119,75$ | 0,80% | 0,95$ | 120,44$ | 118,54$ | 4 | 18/01 02:00 |
BANK MUTUAL | 10,40$ | -0,48% | -0,05$ | 10,55$ | 10,30$ | 634.044 | 31/01 02:10 |
BOK FINL | 112,99$ | 1,68% | 1,87$ | 112,99$ | 111,41$ | 4 | 18/01 02:00 |
BROOKLINE BANCORP | 12,00$ | 0,67% | 0,08$ | 12,11$ | 11,84$ | 1 | 18/01 02:00 |
CATHAY GENL BANCORP | 48,33$ | 0,81% | 0,39$ | 48,63$ | 47,80$ | 10 | 18/01 02:00 |
CHARLES SCHWAB | 76,41$ | 1,19% | 0,90$ | 76,56$ | 75,11$ | 23.494 | 18/01 02:04 |
CINCINNATI FINANCL | 140,66$ | -1,57% | -2,25$ | 144,12$ | 140,50$ | 75 | 18/01 02:00 |
CITIZENS REPUBLIC | 22,69$ | -0,13% | -0,03$ | 23,16$ | 22,53$ | 3.106.600 | 12/04 22:00 |
CITY HOLDING CO | 119,68$ | 0,62% | 0,74$ | 120,24$ | 118,42$ | 15 | 18/01 02:00 |
COMMERCE BANCSHARES | 64,85$ | 1,68% | 1,07$ | 64,96$ | 63,85$ | 7 | 18/01 02:00 |
CREDIT ACCEPTANCE | 484,82$ | 0,54% | 2,58$ | 497,12$ | 480,10$ | 28 | 18/01 02:00 |
CVB FINANCIAL | 20,53$ | 0,79% | 0,16$ | 20,71$ | 20,31$ | 6 | 18/01 02:00 |
DFC GLOBAL | 9,51$ | 0,21% | 0,02$ | 9,52$ | 9,49$ | 2.468.444 | 13/06 02:10 |
DIME COMMUNITY | 15,90$ | -11,42% | -2,05$ | 18,56$ | 15,76$ | 2.101.366 | 29/01 02:00 |
E TRADE FNCL | 49,26$ | -1,58% | -0,79$ | 51,18$ | 48,91$ | 1 | 01/10 02:00 |
EAST-WEST BANCORP | 100,80$ | 1,32% | 1,31$ | 101,09$ | 99,83$ | 24 | 18/01 02:00 |
ELBIT IMAGING | 1,07$ | -6,88% | -0,08$ | 1,17$ | 1,00$ | 46.800 | 08/02 02:00 |
ERIE INDEMNITY-A | 405,57$ | -0,02% | -0,09$ | 413,54$ | 405,33$ | 10 | 18/01 02:00 |
FIFTH THIRD BANCORP | 44,34$ | 2,47% | 1,07$ | 44,40$ | 43,19$ | 2 | 18/01 02:00 |
FIRST BUSEY | 23,13$ | 1,18% | 0,27$ | 23,41$ | 22,89$ | 20 | 18/01 02:00 |
Firstcash, Inc. | 77,47$ | -1,63% | -1,28$ | 79,02$ | 76,45$ | 226.589 | 05/10 22:15 |
FIRST CITIZENS BC-A | 2.188,94$ | 1,53% | 32,93$ | 2.192,90$ | 2.154,16$ | 8 | 18/01 02:00 |
FIRST FINL BANKSHS | 37,02$ | 0,63% | 0,23$ | 37,43$ | 36,71$ | 6 | 18/01 02:00 |
FIRST MIDW BANCORP | 21,51$ | 2,77% | 0,58$ | 21,58$ | 21,13$ | 2.062.781 | 16/02 02:00 |
FIRST NIAGARA FINL | 10,18$ | -0,20% | -0,02$ | 10,34$ | 10,11$ | 86.808.940 | 29/07 02:10 |
FIRSTMERIT | 21,61$ | 1,74% | 0,37$ | 21,64$ | 21,27$ | 617.079 | 15/08 02:10 |
FRONTIER FINANCIAL | 0,02$ | 0,00% | 0,00$ | 0,02$ | 0,02$ | 600 | 24/12 20:20 |
FULTON FINANCIAL | 20,86$ | 1,81% | 0,37$ | 20,88$ | 20,41$ | 6 | 18/01 02:00 |
GLACIER BANCORP | 56,96$ | -0,71% | -0,41$ | 58,79$ | 56,66$ | 439.166 | 17/12 02:00 |
HANCOCK HOLDING | 59,10$ | 1,09% | 0,64$ | 59,38$ | 58,17$ | 12 | 18/01 02:00 |
HARLEYSVILLE GROUP | 59,94$ | 0,07% | 0,04$ | 59,96$ | 59,88$ | 761 | 30/04 22:00 |
HUDSON CITY | 10,12$ | -0,69% | -0,07$ | 10,22$ | 10,05$ | 25.304.169 | 30/10 02:10 |
HUNTINGTON BANCSHS | 17,01$ | 1,01% | 0,17$ | 17,06$ | 16,63$ | 167 | 18/01 02:00 |
IBERIABANK | 43,08$ | -5,40% | -2,46$ | 46,26$ | 42,34$ | 6.285.755 | 01/07 02:00 |
INFINITY PROP & CAS | 142,80$ | 0,32% | 0,45$ | 143,05$ | 141,15$ | 154.337 | 02/07 02:00 |
INTL BANCSHARES | 65,98$ | 0,69% | 0,45$ | 66,60$ | 65,26$ | 328 | 18/01 02:00 |
INVESTORS BANCORP | 26,83$ | -0,56% | -0,15$ | 27,02$ | 26,75$ | 2.533.172 | 07/05 02:10 |
KEARNY FINANCIAL | 7,23$ | 0,84% | 0,06$ | 7,31$ | 7,11$ | 1 | 18/01 02:00 |
KNIGHT CAP GROUP | 11,26$ | 219,89% | 7,74$ | 11,33$ | 11,11$ | 193.315 | 10/07 17:38 |
MB FINANCIAL | 42,38$ | -3,46% | -1,52$ | 43,71$ | 42,16$ | 35.365.244 | 21/03 01:00 |
NASDAQ OMX GRP | 78,83$ | 0,56% | 0,44$ | 79,37$ | 78,76$ | 232 | 18/01 02:00 |
NAT.WESTERN LIFE-A- | 499,98$ | 0,08% | 0,38$ | 499,99$ | 499,57$ | 98.806 | 09/07 02:00 |
NATL PENN BANCSHS | 10,72$ | 0,75% | 0,08$ | 11,00$ | 10,51$ | 11.629.611 | 01/04 02:10 |
NAVIGATORS GROUP | 69,96$ | -0,06% | -0,04$ | 70,01$ | 69,95$ | 1.328.909 | 22/05 02:00 |
NBT BANCORP | 47,86$ | 1,48% | 0,70$ | 47,95$ | 46,81$ | 7 | 18/01 02:00 |
NORTHERN TRUST | 106,87$ | 0,36% | 0,38$ | 107,43$ | 105,81$ | 456 | 18/01 02:00 |
OPTIONSXPRESS HOLDINGS | 12,60$ | 0,16% | 0,02$ | 12,89$ | 12,51$ | 2.393 | 31/08 22:00 |
PACIFIC CAPITAL | 45,98$ | 0,00% | 0,00$ | 46,01$ | 45,98$ | 37.024 | 30/11 22:00 |
PACWEST BANCORP | 7,54$ | -2,71% | -0,21$ | 8,00$ | 7,46$ | 24.715.925 | 01/12 02:00 |
PEOPLE'S UNTD | 19,41$ | -2,90% | -0,58$ | 20,39$ | 19,34$ | 1 | 02/04 02:00 |
PINNACLE FINL PRTNR | 119,91$ | 1,57% | 1,85$ | 120,59$ | 118,74$ | 6 | 18/01 02:00 |
POPULAR | 99,64$ | 0,94% | 0,93$ | 99,93$ | 98,78$ | 535 | 18/01 02:00 |
PORTFOLIO RECOVERY | 21,31$ | 0,66% | 0,14$ | 21,61$ | 20,85$ | 413 | 18/01 02:00 |
PRIVATEBANCORP | 60,97$ | 1,18% | 0,71$ | 61,10$ | 60,33$ | 3.193.785 | 22/06 02:10 |
PROSPERITY BANCSHS | 78,87$ | 1,15% | 0,90$ | 79,08$ | 77,94$ | 11 | 18/01 02:04 |
S & T BANCORP | 37,38$ | 1,03% | 0,38$ | 37,61$ | 36,93$ | 321 | 18/01 02:00 |
SAFETY INS GRP | 79,36$ | -0,76% | -0,61$ | 80,36$ | 79,21$ | 13 | 18/01 02:00 |
SEI INVESTMENTS | 83,48$ | 0,63% | 0,52$ | 83,92$ | 83,16$ | 312 | 18/01 02:00 |
SELECTIVE INSURANCE | 93,28$ | -1,02% | -0,96$ | 94,78$ | 93,13$ | 14 | 18/01 02:00 |
SIGNATURE BANK | 70,00$ | -7,71% | -5,40$ | 90,67$ | 61,37$ | 1 | 11/03 02:00 |
STATE AUTO FINCL | 52,01$ | 0,23% | 0,12$ | 52,14$ | 51,96$ | 756.841 | 01/03 01:00 |
STERLING BANCORP | 26,29$ | -3,24% | -0,88$ | 27,38$ | 26,23$ | 19.410.604 | 01/02 02:04 |
STERLING BANCSHARES | 7,73$ | -2,40% | -0,19$ | 7,91$ | 7,66$ | 20.442.384 | 27/07 22:00 |
STERLING FINANCIAL | 33,10$ | -1,52% | -0,51$ | 33,81$ | 33,08$ | 2.219.558 | 17/04 02:10 |
SUSQUEHANNA BCSHS | 14,20$ | -0,77% | -0,11$ | 14,37$ | 14,15$ | 47.641.626 | 31/07 02:10 |
SVB FINANCIAL GROUP | 43,22$ | -59,24% | -62,82$ | 177,75$ | 100,00$ | 11.485.729 | 10/03 16:20 |
T ROWE PRICE GRP | 113,21$ | 0,96% | 1,08$ | 113,90$ | 112,80$ | 524 | 18/01 02:00 |
CHEMICAL FINANCIAL | 45,18$ | -3,28% | -1,53$ | 46,45$ | 45,15$ | 53.401.394 | 08/06 02:00 |
TD AMERITRADE HOLDING | 39,97$ | -2,08% | -0,85$ | 41,94$ | 39,82$ | 40.773.565 | 05/10 02:00 |
THE SOUTH FINL GRP | 0,28$ | -1,05% | 0,00$ | 0,29$ | 0,28$ | 10.068.953 | 30/09 22:00 |
TOWER GROUP | 19,75$ | 0,77% | 0,15$ | 19,95$ | 19,63$ | 773.347 | 13/03 21:00 |
TRUSTCO BANK | 32,22$ | 0,50% | 0,16$ | 32,70$ | 31,95$ | 9 | 18/01 02:00 |
TRUSTMARK | 35,26$ | 1,03% | 0,36$ | 35,48$ | 34,73$ | 6 | 18/01 02:00 |
UMB FINANCIAL | 119,58$ | 1,66% | 1,95$ | 119,75$ | 117,55$ | 263 | 18/01 02:00 |
UMPQUA HOLDINGS | 17,66$ | -1,73% | -0,31$ | 18,21$ | 17,60$ | 24.809.230 | 01/03 02:00 |
UNITED BANKSHARES | 38,53$ | 1,13% | 0,43$ | 38,66$ | 38,03$ | 3 | 18/01 02:00 |
UNITED COMNTY BKS | 27,83$ | -3,23% | -0,93$ | 28,45$ | 26,96$ | 774.256 | 06/08 02:00 |
UNITED FIRE GR | 26,66$ | -0,89% | -0,24$ | 27,43$ | 26,40$ | 435 | 18/01 02:00 |
PICO HOLDINGS | 15,75$ | 0,00% | 0,00$ | 15,75$ | 15,74$ | 229.710 | 25/05 02:00 |
WASHINGTON FEDERAL | 30,25$ | -2,45% | -0,76$ | 30,82$ | 29,15$ | 229 | 18/01 02:00 |
WESBANCO | 31,94$ | 0,73% | 0,23$ | 32,22$ | 31,58$ | 12 | 18/01 02:00 |
WESTAMER BANCORP | 52,41$ | 2,04% | 1,05$ | 52,73$ | 51,25$ | 12 | 18/01 02:00 |
WHITNEY HOLDINGS | 13,35$ | -0,52% | -0,07$ | 13,58$ | 13,16$ | 8.614.277 | 03/06 22:00 |
WINTRUST FINANCIAL | 135,05$ | 1,20% | 1,60$ | 135,43$ | 132,84$ | 9 | 18/01 02:00 |
WORLD ACCEPTANCE | 127,34$ | 3,08% | 3,80$ | 127,34$ | 124,24$ | 10 | 18/01 02:00 |
ZIONS BANCORP | 58,04$ | 1,33% | 0,76$ | 58,12$ | 57,18$ | 39 | 18/01 02:00 |