- 7.181,760
- -0,23%
NASDAQ FINANCIAL 100
6.809,810
-2,087
-0,03%
VARIATION AUJOURD'HUI
6.755,211
6.868,037
CLôTURE:6.809,810
6.809,810
OUVERTURE:6.836,867
Classement annuel
4.710,532
6.941,355
Dernière Session
Marché
- Volume: -
- Plus haut: 6.868,037
- Plus bas: 6.755,211
- Variation annuelle: 2.082,316
- Plus haut annuelle: 6.941,355
- Plus bas annuelle: 4.710,532
Composition NASDAQ FINANCIAL 100
| Nom | Cours | Var. | Tendance | Volume | Valorisation | Date |
|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,550$ | 1,09% |
|
2.375.160 | - | 22:00 30/04/13 |
| AMERICAN CAP | 17,990$ | 0,39% |
|
37.662.542 | - | 02:10 03/01/17 |
| ARCH CAP GRP | 95,710$ | 0,02% |
|
247 | 38.791,21m$ | 02:00 21/11/24 |
| ARGO GROUP | 58,850$ | 5,37% |
|
212.580 | 1.617,93m$ | 02:00 04/05/18 |
| Associated Banc-Corp | 26,550$ | 1,69% |
|
101 | 4.334,42m$ | 02:04 21/11/24 |
| ATLANTICUS HLDGS | 51,470$ | 1,52% |
|
1 | 758.609.227,14$ | 02:00 21/11/24 |
| BANCFIRST | 121,210$ | -0,21% |
|
1 | 4.015,56m$ | 02:00 21/11/24 |
| BANK MUTUAL | 10,400$ | -0,48% |
|
634.044 | - | 02:10 31/01/18 |
| BOK FINL | 114,310$ | -0,79% |
|
103 | 7.329,38m$ | 02:00 21/11/24 |
| BROOKLINE BANCORP | 12,030$ | -0,50% |
|
370.831 | 1.071,85m$ | 02:00 21/11/24 |
| CATHAY GENL BANCORP | 50,750$ | -0,43% |
|
3 | 3.613,33m$ | 02:00 21/11/24 |
| CHARLES SCHWAB | 80,460$ | 0,34% |
|
981 | 143.191,61m$ | 02:04 21/11/24 |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% |
|
53.401.394 | - | 02:00 08/06/21 |
| CINCINNATI FINANCL | 151,620$ | 0,69% |
|
3 | 23.700,50m$ | 02:00 21/11/24 |
| CITIZENS REPUBLIC | 22,690$ | -0,13% |
|
3.106.600 | - | 22:00 12/04/13 |
| CITY HOLDING CO | 128,410$ | -0,19% |
|
201 | 1.887,90m$ | 02:00 21/11/24 |
| COMMERCE BANCSHARES | 70,970$ | -0,88% |
|
3 | 9.100,31m$ | 02:00 21/11/24 |
| CREDIT ACCEPTANCE | 447,570$ | 0,58% |
|
4 | 5.421,03m$ | 02:00 21/11/24 |
| CVB FINANCIAL | 22,570$ | 0,36% |
|
615.057 | 3.152,52m$ | 02:00 21/11/24 |
| 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 | 105,500$ | 1,22% |
|
1 | 14.625,37m$ | 02:00 21/11/24 |
| ELBIT IMAGING | 1,070$ | -6,88% |
|
46.800 | 9.834.164,56$ | 02:00 08/02/19 |
| ERIE INDEMNITY-A | 419,450$ | 0,72% |
|
7 | 19.374,00m$ | 02:00 21/11/24 |
| FIFTH THIRD BANCORP | 46,310$ | -0,28% |
|
3.334.463 | 31.052,86m$ | 02:00 21/11/24 |
| FIRST BUSEY | 26,470$ | 0,53% |
|
2 | 1.505,57m$ | 02:00 21/11/24 |
| FIRST CITIZENS BC-A | 2.258,670$ | 1,85% |
|
4 | 29.327,27m$ | 02:00 21/11/24 |
| FIRST FINL BANKSHS | 40,620$ | -0,81% |
|
2 | 5.767,18m$ | 02:00 21/11/24 |
| 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 | 20,840$ | 0,63% |
|
868.089 | 3.793,41m$ | 02:00 21/11/24 |
| GLACIER BANCORP | 56,960$ | -0,71% |
|
439.166 | - | 02:00 17/12/21 |
| HANCOCK HOLDING | 57,270$ | 0,12% |
|
2 | 4.928,68m$ | 02:00 21/11/24 |
| HUDSON CITY | 10,120$ | -0,69% |
|
25.304.169 | 5.358,84m$ | 02:10 30/10/15 |
| HUNTINGTON BANCSHS | 17,470$ | -0,40% |
|
11.108.437 | 25.380,62m$ | 02:00 21/11/24 |
| 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 | 69,900$ | -1,08% |
|
2 | 4.347,98m$ | 02:00 21/11/24 |
| INVESTORS BANCORP | 26,830$ | -0,56% |
|
2.533.172 | - | 02:10 07/05/14 |
| KEARNY FINANCIAL | 8,070$ | -0,98% |
|
2 | 521.158.041,81$ | 02:00 21/11/24 |
| 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 | 80,080$ | -0,10% |
|
288 | 46.026,59m$ | 02:00 21/11/24 |
| 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 | 48,740$ | -0,16% |
|
1 | 2.299,43m$ | 02:00 21/11/24 |
| NORTHERN TRUST | 107,880$ | 0,04% |
|
4 | 21.383,81m$ | 02:00 21/11/24 |
| 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 | 121,450$ | -0,99% |
|
4 | 9.381,42m$ | 02:00 21/11/24 |
| POPULAR | 96,620$ | 1,67% |
|
2 | 6.889,60m$ | 02:00 21/11/24 |
| PORTFOLIO RECOVERY | 20,920$ | -6,27% |
|
100 | 824.806.522,16$ | 02:00 21/11/24 |
| PRIVATEBANCORP | 60,970$ | 1,18% |
|
3.193.785 | - | 02:10 22/06/17 |
| PROSPERITY BANCSHS | 81,700$ | -0,16% |
|
2 | 7.783,12m$ | 02:04 21/11/24 |
| S & T BANCORP | 41,960$ | -0,14% |
|
2 | 1.605,38m$ | 02:00 21/11/24 |
| SAFETY INS GRP | 83,660$ | -0,38% |
|
3 | 1.241,35m$ | 02:00 21/11/24 |
| SEI INVESTMENTS | 79,910$ | 0,57% |
|
2 | 10.301,09m$ | 02:00 21/11/24 |
| SELECTIVE INSURANCE | 95,980$ | -1,14% |
|
2 | 5.835,01m$ | 02:00 21/11/24 |
| 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 |
| STERLING FINANCIAL | 33,100$ | -1,52% |
|
2.219.558 | - | 02:10 17/04/14 |
| 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 | 117,520$ | -0,36% |
|
3 | 26.108,18m$ | 02:00 21/11/24 |
| 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 | 36,290$ | -0,22% |
|
1 | 689.888.613,57$ | 02:00 21/11/24 |
| TRUSTMARK | 37,660$ | -0,66% |
|
2 | 2.303,21m$ | 02:00 21/11/24 |
| UMB FINANCIAL | 120,190$ | -0,83% |
|
46 | 5.865,08m$ | 02:00 21/11/24 |
| UMPQUA HOLDINGS | 17,660$ | -1,73% |
|
24.809.230 | - | 02:00 01/03/23 |
| UNITED BANKSHARES | 41,400$ | -1,12% |
|
1 | 5.598,12m$ | 02:00 21/11/24 |
| UNITED COMNTY BKS | 27,830$ | -3,23% |
|
774.256 | 3.316,63m$ | 02:00 06/08/24 |
| UNITED FIRE GR | 27,550$ | 0,29% |
|
383.635 | 698.175.240,70$ | 02:00 21/11/24 |
| WASHINGTON FEDERAL | 35,920$ | -0,08% |
|
100 | 2.917,43m$ | 02:00 21/11/24 |
| WESBANCO | 35,080$ | -0,51% |
|
2 | 2.345,88m$ | 02:00 21/11/24 |
| WESTAMER BANCORP | 55,660$ | -0,34% |
|
16 | 1.485,34m$ | 02:00 21/11/24 |
| WINTRUST FINANCIAL | 130,830$ | -0,22% |
|
3 | 8.699,18m$ | 02:00 21/11/24 |
| WORLD ACCEPTANCE | 116,690$ | 0,53% |
|
1 | 670.917.556,68$ | 02:00 21/11/24 |
| ZIONS BANCORP | 58,660$ | -0,29% |
|
5 | 8.664,74m$ | 02:00 21/11/24 |