- 11.643,500
- 0,28%
Cotización NASDAQ FINANCIAL 100
7.033,057
-10,006
-0,14%
RANGO DIARIO
7.026,842
7.077,193
CIERRE:7.043,063
7.033,057
APERTURA:7.068,815
Rango Anual
4.773,960
7.088,064
Última Sesión
Listado De Empresas NASDAQ FINANCIAL 100
| Nombre | Precio | Var. | Tendencia | Volumen | Capitalización | Hora |
|---|---|---|---|---|---|---|
| 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 | 100,650$ | -0,09% |
|
159.986 | 40.771,10m$ | 17:22 29/11/24 |
| ARGO GROUP | 58,850$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 26,650$ | -0,26% |
|
357.979 | 4.388,81m$ | 17:23 29/11/24 |
| ATLANTICUS HLDGS | 57,310$ | -2,42% |
|
11.133 | 858.391.322,88$ | 17:18 29/11/24 |
| BANCFIRST | 126,020$ | -1,05% |
|
8.359 | 4.195,45m$ | 17:15 29/11/24 |
| BANK MUTUAL | 10,400$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 118,710$ | -0,77% |
|
36.458 | 7.593,54m$ | 17:20 29/11/24 |
| BROOKLINE BANCORP | 12,585$ | -1,22% |
|
90.708 | 1.112,84m$ | 17:22 29/11/24 |
| CATHAY GENL BANCORP | 51,560$ | -1,43% |
|
37.201 | 3.681,68m$ | 17:20 29/11/24 |
| CHARLES SCHWAB | 83,110$ | 0,62% |
|
898.912 | 148.228,06m$ | 17:23 29/11/24 |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% |
|
53.401.394 | - | 02:00 08/06/21 |
| CINCINNATI FINANCL | 159,105$ | -0,66% |
|
80.933 | 24.945,55m$ | 17:20 29/11/24 |
| CITIZENS REPUBLIC | 22,690$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 132,980$ | 0,65% |
|
4.703 | 1.942,44m$ | 15:30 29/11/24 |
| COMMERCE BANCSHARES | 73,770$ | -0,15% |
|
78.615 | 9.438,83m$ | 17:22 29/11/24 |
| CREDIT ACCEPTANCE | 499,655$ | 1,10% |
|
14.083 | 6.039,60m$ | 17:22 29/11/24 |
| CVB FINANCIAL | 23,340$ | -2,06% |
|
263.470 | 3.274,04m$ | 17:20 29/11/24 |
| 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 | 108,835$ | -1,10% |
|
91.525 | 15.096,71m$ | 17:19 29/11/24 |
| ELBIT IMAGING | 1,070$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 443,320$ | 1,19% |
|
34.434 | 20.460,37m$ | 17:22 29/11/24 |
| FIFTH THIRD BANCORP | 47,910$ | -0,52% |
|
704.255 | 32.293,37m$ | 17:22 29/11/24 |
| FIRST BUSEY | 26,685$ | -0,91% |
|
50.425 | 1.518,65m$ | 17:23 29/11/24 |
| FIRST CITIZENS BC-A | 2.302,560$ | -0,26% |
|
21.671 | 29.929,61m$ | 17:22 29/11/24 |
| FIRST FINL BANKSHS | 41,720$ | -0,74% |
|
42.280 | 5.910,58m$ | 17:23 29/11/24 |
| 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 | 21,500$ | -0,74% |
|
115.343 | 3.914,46m$ | 17:23 29/11/24 |
| GLACIER BANCORP | 56,960$ | -0,71% |
|
439.166 | - | 02:00 17/12/21 |
| HANCOCK HOLDING | 59,340$ | -1,00% |
|
43.690 | 5.111,98m$ | 17:22 29/11/24 |
| HUDSON CITY | 10,120$ | -0,69% |
|
25.304.169 | 5.358,84m$ | 02:10 30/10/15 |
| HUNTINGTON BANCSHS | 17,995$ | -0,03% |
|
2.244.243 | 26.143,34m$ | 17:23 29/11/24 |
| 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 | 72,550$ | -0,49% |
|
26.089 | 4.521,21m$ | 17:17 29/11/24 |
| INVESTORS BANCORP | 26,830$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 7,860$ | -0,88% |
|
53.162 | 507.273.409,97$ | 17:21 29/11/24 |
| 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 | 83,400$ | 0,42% |
|
448.538 | 48.066,98m$ | 17:22 29/11/24 |
| NAT.WESTERN LIFE-A- | 499,980$ | 0,08% |
|
98.806 | - | 02:00 09/07/24 |
| 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 | 50,110$ | 0,06% |
|
39.210 | 2.372,56m$ | 17:21 29/11/24 |
| NORTHERN TRUST | 111,320$ | 0,66% |
|
176.408 | 22.078,57m$ | 17:22 29/11/24 |
| 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 | 126,330$ | -0,72% |
|
52.783 | 9.776,15m$ | 17:21 29/11/24 |
| POPULAR | 99,520$ | -0,20% |
|
88.880 | 7.107,80m$ | 17:22 29/11/24 |
| PORTFOLIO RECOVERY | 21,220$ | -1,16% |
|
23.124 | 836.634.531,56$ | 17:20 29/11/24 |
| PRIVATEBANCORP | 60,970$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 83,830$ | -0,40% |
|
49.295 | 7.978,42m$ | 17:20 29/11/24 |
| S & T BANCORP | 42,740$ | -1,45% |
|
20.426 | 1.632,73m$ | 17:11 29/11/24 |
| SAFETY INS GRP | 85,720$ | 0,59% |
|
6.813 | 1.275,33m$ | 17:08 29/11/24 |
| SEI INVESTMENTS | 82,800$ | 0,44% |
|
75.621 | 10.707,73m$ | 17:20 29/11/24 |
| SELECTIVE INSURANCE | 102,950$ | 0,94% |
|
64.694 | 6.295,22m$ | 17:21 29/11/24 |
| 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 |
| 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 | 123,855$ | -0,25% |
|
237.217 | 27.424,48m$ | 17:22 29/11/24 |
| 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 | 37,130$ | -1,14% |
|
11.506 | 706.427.690,28$ | 17:18 29/11/24 |
| TRUSTMARK | 39,000$ | -1,71% |
|
64.204 | 2.383,33m$ | 17:19 29/11/24 |
| UMB FINANCIAL | 125,125$ | -0,73% |
|
39.555 | 6.119,81m$ | 17:20 29/11/24 |
| UMPQUA HOLDINGS | 17,660$ | -1,73% |
|
24.809.230 | - | 02:00 01/03/23 |
| UNITED BANKSHARES | 42,220$ | -0,64% |
|
61.653 | 5.671,14m$ | 17:22 29/11/24 |
| UNITED COMNTY BKS | 27,830$ | -3,23% |
|
774.256 | 3.316,63m$ | 02:00 06/08/24 |
| UNITED FIRE GR | 30,425$ | 1,15% |
|
21.339 | 768.104.270,07$ | 17:20 29/11/24 |
| WASHINGTON FEDERAL | 36,720$ | -1,05% |
|
52.916 | 2.986,04m$ | 17:20 29/11/24 |
| WESBANCO | 35,200$ | -0,71% |
|
66.407 | 2.350,56m$ | 17:22 29/11/24 |
| WESTAMER BANCORP | 57,210$ | -0,57% |
|
11.691 | 1.525,11m$ | 16:07 29/11/24 |
| WINTRUST FINANCIAL | 137,475$ | -0,55% |
|
76.283 | 9.209,17m$ | 17:20 29/11/24 |
| WORLD ACCEPTANCE | 120,500$ | -0,99% |
|
1.455 | 713.119.415,16$ | 17:11 29/11/24 |
| ZIONS BANCORP | 60,415$ | -0,44% |
|
178.528 | 8.899,60m$ | 17:22 29/11/24 |
Lo más leído - Bolsamania
- El Ibex llega al 'Black Friday' con poco fuelle mientras la inflación de la eurozona sube
- El Nasdaq lidera las compras en Wall Street en una sesión reducida por el 'Black Friday'
- Repsol vende activos en Colombia a GeoPark con un impacto negativo de 120 millones
- XRP (Ripple) se dispara y se acerca a niveles no vistos desde 2021
- La Seguridad Social logra un superávit de 1.754 millones de euros hasta octubre
- Los servicios siguen pesando en la inflación de la eurozona y sube al 2,3% en noviembre
- Calendario bursátil de 2025: ¿qué días cierra la bolsa española el próximo año?
- Elecnor nombra a Alberto García de los Ángeles nuevo CEO del grupo
- El déficit público baja al 1,63% del PIB en septiembre y el del Estado sube al 1,66% en octubre
- Julius Baer ahonda en la crisis de Francia e 'infrapondera' su renta variable
Lo más leído - Análisis
- Saltan todas las alarmas en Grifols
- Cinco valores que se deben tener muy en cuenta por técnico este viernes
- Esperando el giro definitivo en la media de 200 sesiones en esta compañía del Continuo
- Consultorio de análisis técnico: Repsol, Total, Sacyr, Naturgy, Volkswagen, Aena, Mapfre...
- ¿Qué precios debería superar Berkeley Energía para llamar nuestra atención?
Lo más leído - Cripto
- XRP (Ripple) se dispara y se acerca a niveles no vistos desde 2021
- El bitcoin se relaja en pleno frenesí 'altcoin', pero no pierde de vista los 100.000 dólares
- Catslap anticipa un aumento de precios tras quemar 10 millones de tokens y presenta su nueva función "Slap-to-Earn"
- Las criptomonedas se recuperan y la preventa de Pepe Unchained sigue ganando impulso: quedan 15 días
- Los expertos no pierden la fe en el bitcoin: llegará a los 100.000 pese a la corrección