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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   16/10/19 23:16

4.819,31
-0,45% -21,62

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
116,7100
-0,71%
-0,83
118,1500
116,3300
21.880
16/10/19 02:00
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
41,9600
0,14%
0,06
41,9900
41,2100
1.159.945
16/10/19 02:00
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
20,3200
-0,64%
-0,13
20,5700
20,1950
685.631
16/10/19 22:15
Atlanticus Hldgs
8,1500
6,54%
0,50
8,5399
7,5600
36.994
16/10/19 02:00
Bancfirst
56,3200
0,00%
0,00
56,7200
56,1100
56.542
16/10/19 02:00
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
77,2300
0,34%
0,26
77,9575
76,8396
91.971
16/10/19 02:00
Brookline Bancor
14,8200
-0,13%
-0,02
14,9900
14,7800
129.216
16/10/19 02:00
Cathay Genl Banc
34,8500
-0,34%
-0,12
35,2300
34,6200
276.024
16/10/19 02:00
Charles Schwab
39,0200
-1,81%
-0,72
39,5700
38,6700
13.131.328
16/10/19 00:40
Cincinnati Finan
115,2500
-0,72%
-0,83
115,6050
113,7800
671.797
16/10/19 02:00
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
75,6100
0,16%
0,12
76,3550
75,2800
35.588
16/10/19 02:00
Commerce Bancsha
61,5000
2,07%
1,25
62,1600
60,6400
839.623
16/10/19 02:00
Credit Acceptanc
461,9700
-1,34%
-6,27
469,1300
458,3900
74.176
16/10/19 02:00
Cvb Financial
20,6800
0,24%
0,05
20,8500
20,6100
340.008
16/10/19 02:00
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
21,8900
0,23%
0,05
22,0000
21,7900
101.144
16/10/19 02:00
E Trade Fncl
39,0100
-2,12%
-0,85
39,9300
38,7850
4.135.133
16/10/19 02:00
East-west Bancor
43,6000
-0,66%
-0,29
44,3300
43,3200
1.053.076
16/10/19 02:00
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
181,5700
1,25%
2,25
182,4000
177,1200
128.088
16/10/19 02:00
Fifth Third Banc
27,1650
-0,77%
-0,21
27,5800
27,1000
3.897.469
16/10/19 02:00
First Busey
25,0700
0,44%
0,11
25,2800
24,8200
122.110
16/10/19 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
480,8400
0,33%
1,56
485,1300
477,8100
29.997
16/10/19 02:00
First Finl Banks
33,3400
0,18%
0,06
33,4300
33,0500
346.515
16/10/19 02:00
First Midw Banco
19,5500
-0,31%
-0,06
19,8600
19,4350
354.537
16/10/19 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
15,9400
0,38%
0,06
16,1400
15,8400
654.920
16/10/19 02:00
Glacier Bancorp
40,4400
-0,20%
-0,08
40,8600
40,2200
155.446
16/10/19 02:00
Hancock Whitney
37,6800
-2,08%
-0,80
39,3600
36,6500
1.003.660
16/10/19 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
14,2000
-0,32%
-0,05
14,3750
14,1300
5.819.154
16/10/19 02:00
Iberiabank
75,6600
0,20%
0,15
76,2305
75,1400
199.140
16/10/19 02:00
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
39,3050
0,50%
0,20
39,5600
38,9450
267.682
16/10/19 02:00
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
13,3000
-0,30%
-0,04
13,4000
13,2800
106.169
16/10/19 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
98,0600
0,14%
0,14
98,2400
96,4300
969.418
16/10/19 02:00
Nat West Life Rg-a
267,5800
1,66%
4,37
267,5800
264,8300
3.110
16/10/19 02:00
Natl Penn Bancshs
10,7200
0,75%
0,08
11,0000
10,5100
-
01/04/16 02:10
seguinte