Vista Normal Vista Estatística Vista Gráfica Vista Técnica Vista Risco Consenso Corretores Mais Ativos
índices

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   28/02/20 23:16

4.600,14
-3,37% -160,53

Ver: Separador NASDAQ FINCL 100 IN

NASDAQ-FINCL-100-IN

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Alterra Cap Hldgs
32,5500
1,09%
0,35
32,8100
32,1700
-
30/04/13 22:00
Am Natl Ins Co
98,3600
-2,12%
-2,13
99,0000
96,5000
85.068
28/02/20 02:00
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
40,4300
-4,69%
-1,99
41,6900
39,7900
2.915.190
28/02/20 02:00
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
16,9300
-3,42%
-0,60
17,1500
16,5400
2.673.743
28/02/20 22:15
Atlanticus Hldgs
13,0000
-2,33%
-0,31
13,3800
11,8600
30.426
28/02/20 02:00
Bancfirst
51,3000
-2,55%
-1,34
52,4800
50,1400
189.183
28/02/20 02:00
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
72,4000
-2,75%
-2,05
73,3800
70,9200
302.867
28/02/20 02:00
Brookline Bancor
13,8700
-2,80%
-0,40
14,1500
13,6250
698.696
28/02/20 02:00
Cathay Genl Banc
30,7800
-5,20%
-1,69
31,8300
30,1700
539.441
28/02/20 02:00
Charles Schwab
40,7500
-2,77%
-1,16
41,6200
39,5050
27.463.020
28/02/20 00:40
Cincinnati Finan
93,2400
-4,53%
-4,42
96,1500
92,1100
2.197.099
28/02/20 02:00
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
69,9200
-5,26%
-3,88
73,8150
69,0000
146.620
28/02/20 02:00
Commerce Bancsha
61,0400
-4,37%
-2,79
62,8300
59,9250
1.140.993
28/02/20 02:00
Credit Acceptanc
403,2000
-0,98%
-3,99
404,8000
392,2550
247.129
28/02/20 02:00
Cvb Financial
18,5400
-4,43%
-0,86
19,2400
18,1500
1.239.037
28/02/20 02:00
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
16,7800
-3,40%
-0,59
17,2200
16,5500
200.366
28/02/20 02:00
E Trade Fncl
45,7800
-0,37%
-0,17
46,0900
44,1200
10.812.748
28/02/20 02:00
East-west Bancor
38,7400
-0,62%
-0,24
39,3600
37,2232
2.868.126
28/02/20 02:00
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
142,9200
-7,64%
-11,83
151,3100
137,4200
319.208
28/02/20 02:00
Fifth Third Banc
24,4000
-3,14%
-0,79
24,7600
23,7300
11.606.905
28/02/20 02:00
First Busey
22,0700
-2,82%
-0,64
22,4900
21,5100
261.029
28/02/20 02:00
First Cash
77,4700
-1,63%
-1,28
79,0200
76,4500
226.589
05/10/18 22:15
First Citizens Rg-a
453,3100
-3,77%
-17,76
469,9625
436,7200
69.870
28/02/20 02:00
First Finl Banks
28,7400
-5,89%
-1,80
30,3900
28,1800
938.726
28/02/20 02:00
First Midw Banco
18,1500
-3,38%
-0,64
19,0700
17,8200
926.830
28/02/20 02:00
First Niagara Finl
10,1800
-0,20%
-0,02
10,3350
10,1100
-
29/07/16 02:10
Firstmerit
21,6100
1,74%
0,37
21,6400
21,2700
-
15/08/16 02:10
Frontier Financial
0,0180
0,00%
0,00
0,0180
0,0180
600
24/12/12 20:20
Fulton Financial
14,4500
-4,11%
-0,62
14,9400
14,2100
2.460.372
28/02/20 02:00
Glacier Bancorp
37,2900
-3,92%
-1,52
38,5100
36,3600
534.185
28/02/20 02:00
Hancock Whitney
33,5000
-4,18%
-1,46
34,6950
33,0400
1.092.714
28/02/20 02:00
Harleysville Group
59,9400
0,07%
0,04
59,9600
59,8800
-
30/04/12 22:00
Hudson City
10,1200
-0,69%
-0,07
10,2200
10,0500
25.304.169
30/10/15 02:10
Huntington Bancs
12,2700
-0,65%
-0,08
12,3150
11,9100
33.656.494
28/02/20 02:00
Iberiabank
60,1900
-4,05%
-2,54
61,5200
59,0400
1.670.954
28/02/20 02:00
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
34,1000
-2,74%
-0,96
34,8800
33,1299
531.859
28/02/20 02:00
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
10,9100
-2,15%
-0,24
11,1100
10,5000
689.991
28/02/20 02:00
Knight Cap Group
11,2600
219,89%
7,74
11,3300
11,1100
193.315
10/07/13 17:38
Mb Financial
42,3800
-3,46%
-1,52
43,7100
42,1600
-
21/03/19 01:00
Nasdaq
102,5500
-4,56%
-4,90
105,4500
100,4700
2.281.039
28/02/20 02:00
Nat West Life Rg-a
238,9300
-0,45%
-1,07
242,1199
232,0000
13.698
28/02/20 02:00
Natl Penn Bancshs
10,7200
0,75%
0,08
11,0000
10,5100
-
01/04/16 02:10
seguinte