- 11.641,300
- 0,26%
Cotización NASDAQ FINANCIAL 100
7.006,519
-36,544
-0,52%
RANGO DIARIO
7.005,003
7.077,193
CIERRE:7.043,063
7.006,519
APERTURA:7.068,815
Rango Anual
4.773,960
7.088,064
Última Sesión
Vista Estadística
| Nombre | Precio | Var. | Hora | Var. 30 días | Var. 1 año | Var. 1 Ene | Máx. 52 | Mín. 52 |
|---|---|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,550$ | 1,09% | 22:00 30/04/13 | 1,28% | 39,16% | 14,17% | 32,810$ | 21,080$ |
| AMERICAN CAP | 17,990$ | 0,39% | 02:10 03/01/17 | 3,45% | 26,51% | - | 18,050$ | 12,140$ |
| ARCH CAP GRP | 100,720$ | -0,02% | 19:30 29/11/24 | -4,33% | 15,79% | 33,34% | 116,470$ | 72,850$ |
| ARGO GROUP | 58,850$ | 5,37% | 02:00 04/05/18 | 1,99% | -11,10% | -3,05% | 60,150$ | 48,826$ |
| Associated Banc-Corp | 26,690$ | -0,11% | 19:15 29/11/24 | 16,63% | 52,60% | 22,85% | 28,180$ | 17,515$ |
| ATLANTICUS HLDGS | 58,570$ | -0,27% | 18:01 29/11/24 | 61,17% | 91,37% | 55,87% | 59,000$ | 23,095$ |
| BANCFIRST | 126,280$ | -0,85% | 19:30 29/11/24 | 18,74% | 48,16% | 31,31% | 132,290$ | 81,210$ |
| BANK MUTUAL | 10,400$ | -0,48% | 02:10 31/01/18 | -6,73% | 5,58% | -1,89% | 11,300$ | 8,600$ |
| BOK FINL | 118,870$ | -0,64% | 19:30 29/11/24 | 13,22% | 68,71% | 39,12% | 121,580$ | 69,760$ |
| BROOKLINE BANCORP | 12,590$ | -1,18% | 19:30 29/11/24 | 17,31% | 36,99% | 16,67% | 13,150$ | 8,010$ |
| CATHAY GENL BANCORP | 52,010$ | -0,57% | 19:30 29/11/24 | 16,69% | 42,85% | 17,13% | 55,290$ | 33,880$ |
| CHARLES SCHWAB | 82,760$ | 0,19% | 19:15 29/11/24 | 15,01% | 47,50% | 19,54% | 83,350$ | 56,000$ |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% | 02:00 08/06/21 | -3,73% | 47,26% | 22,51% | 50,130$ | 21,810$ |
| CINCINNATI FINANCL | 159,830$ | -0,21% | 19:30 29/11/24 | 13,39% | 56,25% | 51,27% | 161,745$ | 99,920$ |
| CITIZENS REPUBLIC | 22,690$ | -0,13% | 22:00 12/04/13 | 1,11% | 40,76% | 13,85% | 23,160$ | 14,550$ |
| CITY HOLDING CO | 131,320$ | -0,61% | 19:30 29/11/24 | 14,62% | 35,62% | 18,60% | 137,280$ | 95,390$ |
| COMMERCE BANCSHARES | 73,750$ | -0,18% | 19:30 29/11/24 | 20,72% | 47,08% | 36,23% | 76,390$ | 47,191$ |
| CREDIT ACCEPTANCE | 504,545$ | 2,09% | 18:14 29/11/24 | 5,20% | 13,76% | -8,49% | 616,660$ | 409,220$ |
| CVB FINANCIAL | 23,420$ | -1,72% | 19:30 29/11/24 | 23,92% | 34,10% | 18,73% | 24,575$ | 15,710$ |
| DFC GLOBAL | 9,510$ | 0,21% | 02:10 13/06/14 | 1,39% | -31,63% | -14,94% | 16,430$ | 6,240$ |
| DIME COMMUNITY | 15,900$ | -11,42% | 02:00 29/01/21 | -8,09% | -19,17% | 0,06% | 20,100$ | 10,590$ |
| E TRADE FNCL | 49,260$ | -1,58% | 02:00 01/10/20 | 1,30% | 20,00% | 6,88% | 57,300$ | 25,760$ |
| EAST-WEST BANCORP | 109,680$ | -0,34% | 19:30 29/11/24 | 15,72% | 79,35% | 50,98% | 113,950$ | 60,340$ |
| ELBIT IMAGING | 1,070$ | -6,88% | 02:00 08/02/19 | -11,57% | -61,09% | -7,76% | 2,930$ | 1,000$ |
| ERIE INDEMNITY-A | 440,470$ | 0,54% | 18:57 29/11/24 | -1,33% | 49,70% | 30,78% | 547,000$ | 282,270$ |
| FIFTH THIRD BANCORP | 48,075$ | -0,18% | 18:23 29/11/24 | 11,43% | 77,12% | 38,47% | 49,070$ | 26,890$ |
| FIRST BUSEY | 26,690$ | -0,89% | 19:30 29/11/24 | 11,37% | 28,91% | 8,24% | 28,970$ | 20,870$ |
| FIRST CITIZENS BC-A | 2.295,000$ | -0,58% | 19:30 29/11/24 | 22,67% | 59,30% | 60,44% | 2.388,780$ | 1.363,970$ |
| FIRST FINL BANKSHS | 41,680$ | -0,83% | 19:30 29/11/24 | 16,33% | 59,14% | 39,77% | 44,660$ | 25,990$ |
| FIRST MIDW BANCORP | 21,510$ | 2,77% | 02:00 16/02/22 | 0,99% | 6,38% | 3,46% | 24,280$ | 17,410$ |
| FIRST NIAGARA FINL | 10,180$ | -0,20% | 02:10 29/07/16 | 3,35% | 4,30% | -5,21% | 11,220$ | 8,540$ |
| Firstcash, Inc. | 77,470$ | -1,63% | 22:15 05/10/18 | -3,40% | 25,05% | 14,18% | 95,400$ | 59,350$ |
| FIRSTMERIT | 21,610$ | 1,74% | 02:10 15/08/16 | 2,76% | 22,71% | 18,09% | 23,150$ | 15,330$ |
| FULTON FINANCIAL | 21,580$ | -0,37% | 19:30 29/11/24 | 23,84% | 53,62% | 31,11% | 22,490$ | 13,840$ |
| GLACIER BANCORP | 56,960$ | -0,71% | 02:00 17/12/21 | -4,16% | 22,73% | 24,86% | 67,350$ | 43,800$ |
| HANCOCK HOLDING | 59,380$ | -0,93% | 19:30 29/11/24 | 16,19% | 47,85% | 23,69% | 62,400$ | 39,380$ |
| HUDSON CITY | 10,120$ | -0,69% | 02:10 30/10/15 | 0,70% | 2,22% | -0,10% | 10,770$ | 8,790$ |
| HUNTINGTON BANCSHS | 18,010$ | 0,06% | 19:30 29/11/24 | 17,04% | 66,67% | 39,97% | 18,445$ | 10,730$ |
| IBERIABANK | 43,080$ | -5,40% | 02:00 01/07/20 | - | -39,46% | -42,36% | 79,680$ | 25,654$ |
| INFINITY PROP & CAS | 142,800$ | 0,32% | 02:00 02/07/18 | -2,16% | 54,30% | 36,45% | 150,650$ | 83,000$ |
| INTL BANCSHARES | 73,130$ | 0,30% | 19:30 29/11/24 | 19,90% | 62,71% | 35,24% | 76,910$ | 44,240$ |
| INVESTORS BANCORP | 26,830$ | -0,56% | 02:10 07/05/14 | 2,02% | 34,15% | 5,80% | 28,714$ | 19,460$ |
| KEARNY FINANCIAL | 7,920$ | -0,13% | 19:30 29/11/24 | 16,96% | 0,00% | -11,20% | 9,460$ | 5,275$ |
| KNIGHT CAP GROUP | 11,260$ | 219,89% | 17:38 10/07/13 | -3,03% | -70,52% | 0,00% | 12,140$ | 2,240$ |
| MB FINANCIAL | 42,380$ | -3,46% | 01:00 21/03/19 | -7,18% | -1,97% | 4,49% | 51,590$ | 37,130$ |
| NASDAQ OMX GRP | 82,990$ | -0,07% | 19:30 29/11/24 | 11,19% | 50,62% | 45,96% | 83,770$ | 53,615$ |
| NAT.WESTERN LIFE-A- | 499,980$ | 0,08% | 02:00 09/07/24 | 1,66% | 20,27% | 3,34% | 499,990$ | 403,165$ |
| NATL PENN BANCSHS | 10,720$ | 0,75% | 02:10 01/04/16 | -8,22% | -0,37% | -11,33% | 12,800$ | 10,240$ |
| NAVIGATORS GROUP | 69,960$ | -0,06% | 02:00 22/05/19 | - | 19,79% | 0,29% | 71,450$ | 56,650$ |
| NBT BANCORP | 50,120$ | 0,08% | 19:30 29/11/24 | 14,92% | 38,84% | 18,67% | 52,305$ | 32,790$ |
| NORTHERN TRUST | 111,160$ | 0,52% | 19:30 29/11/24 | 10,38% | 45,07% | 30,31% | 111,870$ | 75,700$ |
| PACIFIC CAPITAL | 45,980$ | 0,00% | 22:00 30/11/12 | - | 0,24% | - | 46,010$ | 26,280$ |
| PACWEST BANCORP | 7,540$ | -2,71% | 02:00 01/12/23 | 3,43% | -68,80% | -66,74% | 30,070$ | 2,480$ |
| PEOPLE'S UNTD | 19,410$ | -2,90% | 02:00 02/04/22 | -5,91% | 7,53% | 6,12% | 21,980$ | 15,180$ |
| PICO HOLDINGS | 15,750$ | 0,00% | 02:00 25/05/22 | -0,06% | 50,72% | 29,31% | 17,240$ | 10,350$ |
| PINNACLE FINL PRTNR | 127,110$ | -0,11% | 19:30 29/11/24 | 26,29% | 77,11% | 45,30% | 131,910$ | 70,320$ |
| POPULAR | 99,360$ | -0,36% | 19:30 29/11/24 | 12,73% | 38,92% | 21,49% | 105,010$ | 71,230$ |
| PORTFOLIO RECOVERY | 21,200$ | -1,26% | 19:30 29/11/24 | 13,96% | 19,15% | -16,43% | 31,430$ | 17,800$ |
| PRIVATEBANCORP | 60,970$ | 1,18% | 02:10 22/06/17 | 2,16% | 39,90% | 12,93% | 61,120$ | 34,000$ |
| PROSPERITY BANCSHS | 83,730$ | -0,52% | 19:15 29/11/24 | 16,48% | 43,46% | 23,16% | 86,755$ | 57,160$ |
| S & T BANCORP | 42,790$ | -1,34% | 19:30 29/11/24 | 14,58% | 54,29% | 27,56% | 45,790$ | 27,430$ |
| SAFETY INS GRP | 85,840$ | 0,73% | 19:30 29/11/24 | 7,79% | 10,19% | 10,76% | 90,000$ | 71,990$ |
| SEI INVESTMENTS | 82,630$ | 0,23% | 19:30 29/11/24 | 9,77% | 42,90% | 31,02% | 83,110$ | 57,430$ |
| SELECTIVE INSURANCE | 102,090$ | 0,09% | 19:30 29/11/24 | 11,63% | -1,29% | 1,90% | 109,580$ | 81,000$ |
| SIGNATURE BANK | 70,000$ | -7,71% | 02:00 11/03/23 | -39,16% | -76,15% | -38,15% | 319,930$ | 61,370$ |
| STATE AUTO FINCL | 52,010$ | 0,23% | 01:00 01/03/22 | 0,50% | 149,33% | 0,76% | 52,140$ | 16,400$ |
| STERLING BANCORP | 26,290$ | -3,24% | 02:04 01/02/22 | -1,35% | 35,87% | -1,35% | 30,020$ | 19,410$ |
| STERLING FINANCIAL | 33,100$ | -1,52% | 02:10 17/04/14 | -3,16% | 58,45% | -0,60% | 35,200$ | 20,200$ |
| SUSQUEHANNA BCSHS | 14,200$ | -0,77% | 02:10 31/07/15 | -1,59% | 39,49% | 5,42% | 14,640$ | 9,000$ |
| SVB FINANCIAL GROUP | 43,220$ | -59,24% | 16:20 10/03/23 | -85,00% | -92,27% | -80,81% | 597,160$ | 100,000$ |
| T ROWE PRICE GRP | 123,840$ | -0,26% | 19:30 29/11/24 | 11,52% | 27,78% | 15,06% | 124,830$ | 96,500$ |
| TD AMERITRADE HOLDING | 39,970$ | -2,08% | 02:00 05/10/20 | 2,59% | 8,64% | -20,87% | 53,990$ | 27,700$ |
| TOWER GROUP | 19,750$ | 0,77% | 21:00 13/03/13 | -1,25% | -11,00% | 7,34% | 22,960$ | 16,500$ |
| TRUSTCO BANK | 37,240$ | -0,85% | 19:30 29/11/24 | 15,60% | 37,99% | 20,42% | 38,890$ | 25,830$ |
| TRUSTMARK | 39,110$ | -1,44% | 19:30 29/11/24 | 16,43% | 74,96% | 42,79% | 40,730$ | 22,110$ |
| UMB FINANCIAL | 125,490$ | -0,44% | 19:30 29/11/24 | 21,12% | 77,64% | 50,26% | 129,940$ | 69,960$ |
| UMPQUA HOLDINGS | 17,660$ | -1,73% | 02:00 01/03/23 | -9,11% | -9,11% | 1,61% | 21,120$ | 15,770$ |
| UNITED BANKSHARES | 42,475$ | -0,04% | 18:42 29/11/24 | 14,56% | 27,41% | 12,53% | 44,430$ | 30,680$ |
| UNITED COMNTY BKS | 27,830$ | -3,23% | 02:00 06/08/24 | 12,76% | -7,69% | -4,59% | 31,960$ | 21,630$ |
| UNITED FIRE GR | 30,600$ | 1,73% | 19:30 29/11/24 | 53,00% | 41,02% | 47,31% | 31,140$ | 18,040$ |
| WASHINGTON FEDERAL | 36,580$ | -1,43% | 19:30 29/11/24 | 9,96% | 38,88% | 12,56% | 38,620$ | 25,785$ |
| WESBANCO | 35,340$ | -0,31% | 19:30 29/11/24 | 17,04% | 33,22% | 13,30% | 37,360$ | 25,560$ |
| WESTAMER BANCORP | 57,605$ | 0,11% | 18:44 29/11/24 | 12,65% | 17,48% | 2,18% | 59,970$ | 43,820$ |
| WINTRUST FINANCIAL | 138,010$ | -0,35% | 19:30 29/11/24 | 22,54% | 65,12% | 49,50% | 142,040$ | 82,900$ |
| WORLD ACCEPTANCE | 120,920$ | -0,64% | 19:30 29/11/24 | 5,55% | 10,00% | -5,38% | 149,310$ | 101,845$ |
| ZIONS BANCORP | 60,505$ | -0,29% | 18:29 29/11/24 | 18,19% | 76,40% | 37,47% | 63,220$ | 33,740$ |
Lo más leído - Bolsamania
- El Ibex cierra con leves caídas una semana marcada por los aranceles de Trump
- Wall Street cierra un noviembre muy alcista: el S&P 500 firma su mejor mes del año
- 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
- El conglomerado indio Adani Group se dispara pese a las acusaciones de corrupción
- Unicaja distribuirá un dividendo de 0,06 euros: fechas clave para cobrarlo
- JP Morgan mejora a Naturgy hasta 'neutral' y sitúa su precio en 25 euros
- Anglo American sube: nuevos rumores de compra de BHP y Jefferies mejora su consejo
- La Seguridad Social logra un superávit de 1.754 millones de euros hasta octubre
- Indra aprueba un programa de recompra de acciones de 9 millones de euros
Lo más leído - Análisis
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