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

Created with Highcharts 7.2.2Seleccione área para hacer zoom15:3016:0016:3017:0017:3018:0018:3019:0019:3020:0020:3021:0021:3022:00671067156720672567306735674067456750675567606765© Webfg - Capitalbolsa
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