- 11.651,600
- -0,22%
Cotización NASDAQ FINANCIAL 100
6.531,653
85,079
1,32%
RANGO DIARIO
6.428,168
6.532,306
CIERRE:6.446,574
6.531,653
APERTURA:6.476,496
Rango Anual
4.963,982
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$ |
| AM NATL INS CO | 70,530$ | -2,14% | 02:00 01/07/20 | - | -38,64% | -39,97% | 126,970$ | 63,930$ |
| AMERICAN CAP | 17,990$ | 0,39% | 02:10 03/01/17 | 3,45% | 26,51% | - | 18,050$ | 12,140$ |
| ARCH CAP GRP | 91,400$ | 0,02% | 22:30 03/01/25 | -7,98% | 20,95% | - | 116,470$ | 74,850$ |
| ARGO GROUP | 58,850$ | 5,37% | 02:00 04/05/18 | 1,99% | -11,10% | -3,05% | 60,150$ | 48,826$ |
| Associated Banc-Corp | 24,030$ | 1,82% | 22:15 03/01/25 | -10,37% | 8,51% | - | 28,180$ | 19,400$ |
| ATLANTICUS HLDGS | 55,730$ | 1,62% | 22:30 03/01/25 | -7,29% | 45,54% | - | 64,700$ | 23,095$ |
| BANCFIRST | 116,970$ | 0,75% | 22:30 03/01/25 | -8,91% | 19,70% | - | 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 | 108,220$ | 1,35% | 22:30 03/01/25 | -9,97% | 24,18% | - | 121,580$ | 77,860$ |
| BROOKLINE BANCORP | 11,730$ | 1,12% | 22:30 03/01/25 | -8,23% | 6,23% | - | 13,150$ | 8,010$ |
| CATHAY GENL BANCORP | 47,540$ | 0,93% | 22:30 03/01/25 | -9,11% | 5,46% | - | 55,290$ | 33,880$ |
| CHARLES SCHWAB | 74,450$ | 0,83% | 22:15 03/01/25 | -9,28% | 6,86% | - | 83,350$ | 59,670$ |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% | 02:00 08/06/21 | -3,73% | 47,26% | 22,51% | 50,130$ | 21,810$ |
| CINCINNATI FINANCL | 142,100$ | -0,27% | 22:30 03/01/25 | -9,58% | 34,57% | - | 161,745$ | 104,780$ |
| CITIZENS REPUBLIC | 22,690$ | -0,13% | 22:00 12/04/13 | 1,11% | 40,76% | 13,85% | 23,160$ | 14,550$ |
| CITY HOLDING CO | 118,820$ | 1,26% | 22:30 03/01/25 | -10,96% | 5,33% | - | 137,280$ | 97,500$ |
| COMMERCE BANCSHARES | 62,190$ | 0,71% | 22:30 03/01/25 | -11,36% | 19,56% | - | 72,752$ | 47,086$ |
| CREDIT ACCEPTANCE | 467,870$ | 0,57% | 22:30 03/01/25 | -4,17% | -13,87% | - | 616,660$ | 409,220$ |
| CVB FINANCIAL | 21,200$ | 1,73% | 22:30 03/01/25 | -10,60% | 3,84% | - | 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 | 95,490$ | 1,08% | 22:30 03/01/25 | -12,53% | 29,61% | - | 113,950$ | 67,270$ |
| ELBIT IMAGING | 1,070$ | -6,88% | 02:00 08/02/19 | -11,57% | -61,09% | -7,76% | 2,930$ | 1,000$ |
| ERIE INDEMNITY-A | 414,700$ | 1,27% | 22:30 03/01/25 | -6,35% | 22,24% | - | 547,000$ | 321,050$ |
| FIFTH THIRD BANCORP | 42,390$ | 0,52% | 22:30 03/01/25 | -11,35% | 21,25% | - | 49,070$ | 32,290$ |
| FIRST BUSEY | 23,300$ | 1,00% | 22:30 03/01/25 | -14,24% | -7,27% | - | 28,970$ | 21,680$ |
| FIRST CITIZENS BC-A | 2.150,620$ | 2,29% | 22:30 03/01/25 | -5,43% | 46,13% | - | 2.388,780$ | 1.363,970$ |
| FIRST FINL BANKSHS | 36,020$ | 1,27% | 22:30 03/01/25 | -14,02% | 18,29% | - | 44,660$ | 27,060$ |
| 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 | 19,450$ | 1,89% | 22:30 03/01/25 | -11,09% | 15,56% | - | 22,490$ | 13,870$ |
| GLACIER BANCORP | 56,960$ | -0,71% | 02:00 17/12/21 | -4,16% | 22,73% | 24,86% | 67,350$ | 43,800$ |
| HANCOCK HOLDING | 55,270$ | 2,31% | 22:30 03/01/25 | -9,24% | 11,47% | - | 62,400$ | 41,190$ |
| HUDSON CITY | 10,120$ | -0,69% | 02:10 30/10/15 | 0,70% | 2,22% | -0,10% | 10,770$ | 8,790$ |
| HUNTINGTON BANCSHS | 16,450$ | 1,29% | 22:30 03/01/25 | -8,66% | 26,28% | - | 18,445$ | 12,020$ |
| 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 | 63,270$ | 0,52% | 22:30 03/01/25 | -13,57% | 16,75% | - | 76,910$ | 48,845$ |
| INVESTORS BANCORP | 26,830$ | -0,56% | 02:10 07/05/14 | 2,02% | 34,15% | 5,80% | 28,714$ | 19,460$ |
| KEARNY FINANCIAL | 6,880$ | -0,29% | 22:30 03/01/25 | -15,23% | -22,73% | - | 8,930$ | 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 | 78,220$ | 1,02% | 22:30 03/01/25 | -5,17% | 36,08% | - | 83,770$ | 54,900$ |
| 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 | 47,850$ | 1,48% | 22:30 03/01/25 | -5,44% | 11,73% | - | 52,440$ | 32,790$ |
| NORTHERN TRUST | 103,280$ | 0,28% | 22:30 03/01/25 | -6,28% | 21,35% | - | 111,870$ | 76,665$ |
| 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 | 115,420$ | 1,67% | 22:30 03/01/25 | -9,30% | 29,62% | - | 131,910$ | 73,620$ |
| POPULAR | 94,280$ | 1,65% | 22:30 03/01/25 | -5,90% | 13,00% | - | 105,010$ | 79,010$ |
| PORTFOLIO RECOVERY | 20,530$ | -0,29% | 22:30 03/01/25 | -4,05% | -19,85% | - | 31,430$ | 18,635$ |
| PRIVATEBANCORP | 60,970$ | 1,18% | 02:10 22/06/17 | 2,16% | 39,90% | 12,93% | 61,120$ | 34,000$ |
| PROSPERITY BANCSHS | 75,030$ | 0,47% | 22:15 03/01/25 | -10,79% | 9,28% | - | 86,755$ | 57,160$ |
| S & T BANCORP | 37,330$ | 0,38% | 22:30 03/01/25 | -13,49% | 9,38% | - | 45,790$ | 28,830$ |
| SAFETY INS GRP | 82,460$ | -0,08% | 22:30 03/01/25 | -3,52% | 7,26% | - | 90,000$ | 71,990$ |
| SEI INVESTMENTS | 81,900$ | -0,02% | 22:30 03/01/25 | 0,00% | 30,20% | - | 87,250$ | 61,580$ |
| SELECTIVE INSURANCE | 92,360$ | 0,23% | 22:30 03/01/25 | -8,38% | -7,93% | - | 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 | 114,690$ | 1,11% | 22:30 03/01/25 | -8,26% | 5,12% | - | 125,808$ | 100,490$ |
| 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 | 32,700$ | 0,21% | 22:30 03/01/25 | -12,36% | 4,62% | - | 38,890$ | 25,830$ |
| TRUSTMARK | 35,090$ | 1,39% | 22:30 03/01/25 | -11,21% | 24,54% | - | 40,730$ | 25,240$ |
| UMB FINANCIAL | 113,250$ | 1,31% | 22:30 03/01/25 | -10,37% | 33,26% | - | 129,940$ | 76,000$ |
| UMPQUA HOLDINGS | 17,660$ | -1,73% | 02:00 01/03/23 | -9,11% | -9,11% | 1,61% | 21,120$ | 15,770$ |
| UNITED BANKSHARES | 37,320$ | 0,76% | 22:30 03/01/25 | -11,89% | -1,91% | - | 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 | 28,130$ | -1,23% | 22:30 03/01/25 | -7,65% | 39,47% | - | 31,700$ | 18,040$ |
| WASHINGTON FEDERAL | 32,350$ | 1,22% | 22:30 03/01/25 | -12,22% | -3,06% | - | 38,620$ | 25,785$ |
| WESBANCO | 32,040$ | 0,44% | 22:30 03/01/25 | -9,58% | 1,95% | - | 37,360$ | 25,560$ |
| WESTAMER BANCORP | 52,070$ | 1,01% | 22:30 03/01/25 | -9,08% | -8,45% | - | 59,970$ | 43,820$ |
| WINTRUST FINANCIAL | 125,810$ | 1,45% | 22:30 03/01/25 | -9,67% | 33,86% | - | 142,040$ | 89,680$ |
| WORLD ACCEPTANCE | 114,220$ | 1,69% | 22:30 03/01/25 | -7,17% | -12,67% | - | 149,310$ | 101,845$ |
| ZIONS BANCORP | 54,890$ | 1,52% | 22:30 03/01/25 | -9,76% | 22,50% | - | 63,220$ | 37,755$ |
Lo más leído - Bolsamania
- De 'perros' de 2024 a estrellas: Acciona Energía y Solaria lideran la semana en el Ibex
- Wall Street rebota este viernes pero no consigue salvar una semana de pérdidas
- Nvidia y Cerence suben en bolsa tras expandir su acuerdo de colaboración
- ArcelorMittal sufre en bolsa: el precio del mineral de hierro toca mínimos de 3 meses
- US Steel se hunde: Joe Biden bloquea la compra por su rival japonés Nippon Steel
- El Ibex 35 suma un 1% en la semana tras un volátil inicio de 2025
- Microsoft invertirá 80.000 millones para construir centros de datos de IA en 2025
- Steno ve al bitcoin en 150.000 dólares en 2025, pero apuesta por el ether y las 'altcoins'
- El sector manufacturero de EEUU mejora en diciembre pero suma 9 meses de contracción
- Barkin (Fed) espera un 2025 "positivo" para la economía pero alerta sobre la inflación
Lo más leído - Análisis
Lo más leído - Cripto
- Steno ve al bitcoin en 150.000 dólares en 2025, pero apuesta por el ether y las 'altcoins'
- Estas son las mejores criptomonedas para invertir en 2025
- Ballenas depositan miles de dólares en la prometedora preventa de Solaxy, la nueva capa 2 de Solana compatible con Ethereum
- Calma en el bitcoin y las criptos: ¿continuará el rally o hay señales de agotamiento?
- La memecoin Flockerz inicia su FOMO a pocos días de finalizar su preventa