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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   17/10/18 23:16

4.496,07
0,26% 11,48

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
127,1800
1,26%
1,58
128,3800
123,2400
61.939
17/10/18 02:00
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
28,0500
0,47%
0,13
28,4100
27,8500
911.385
17/10/18 02:00
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
25,3200
0,56%
0,14
25,5300
24,8000
2.001.998
17/10/18 22:15
Atlanticus Hldgs
3,6200
4,62%
0,16
3,7500
3,5700
2.223
17/10/18 02:00
Bancfirst
58,2000
-0,31%
-0,18
58,7000
57,4550
32.990
17/10/18 02:00
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
92,0000
-0,12%
-0,11
93,0600
90,6700
163.306
17/10/18 02:00
Brookline Bancor
16,1000
-0,06%
-0,01
16,2400
15,8900
236.850
17/10/18 02:00
Cathay Genl Banc
39,8600
0,53%
0,21
39,9100
38,7700
657.142
17/10/18 02:00
Charles Schwab
48,0400
-0,39%
-0,19
48,4000
47,0300
9.183.860
17/10/18 22:15
Chemical Financi
50,4700
0,84%
0,42
50,8300
49,3400
535.586
17/10/18 02:00
Cincinnati Finan
75,7500
1,97%
1,46
75,9000
74,0400
745.216
17/10/18 02:00
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
74,0400
0,27%
0,20
74,6200
72,7900
37.143
17/10/18 02:00
Commerce Bancsha
63,5600
1,32%
0,83
64,1800
62,2700
903.443
17/10/18 02:00
Credit Acceptanc
420,2700
0,89%
3,71
421,3250
411,8200
60.951
17/10/18 02:00
Cvb Financial
21,6200
0,70%
0,15
21,7400
21,1250
365.394
17/10/18 02:00
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
17,2600
-0,29%
-0,05
17,3200
16,9400
107.549
17/10/18 02:00
E Trade Fncl
50,5700
0,34%
0,17
50,8000
49,6500
3.385.313
17/10/18 02:00
East-west Bancor
55,7800
-0,30%
-0,17
56,2200
54,3700
1.773.330
17/10/18 02:00
Elbit Imaging
2,2100
1,38%
0,03
2,2100
2,1101
5.392
17/10/18 02:00
Erie Indemnity-a
125,1900
0,87%
1,08
125,9200
123,8100
26.039
17/10/18 02:00
Fifth Third Banc
27,0300
0,71%
0,19
27,4600
26,5300
4.602.147
17/10/18 02:00
First Busey
29,8200
0,27%
0,08
29,9200
29,2600
78.449
17/10/18 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
439,1100
0,36%
1,58
442,0700
429,2900
25.081
17/10/18 02:00
First Finl Banks
58,0300
0,97%
0,56
58,1600
56,5500
276.052
17/10/18 02:00
First Midw Banco
25,4300
0,08%
0,02
25,5900
24,9501
561.289
17/10/18 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
16,9600
3,60%
0,59
17,6000
16,4400
2.824.020
17/10/18 02:00
Glacier Bancorp
42,1300
0,10%
0,04
42,5100
41,3500
349.409
17/10/18 02:00
Hancock Whitney
43,6300
-1,98%
-0,88
44,7600
41,0000
1.329.890
17/10/18 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
14,3900
0,77%
0,11
14,5350
14,1237
7.782.017
17/10/18 02:00
Iberiabank
77,9800
0,19%
0,15
79,1000
76,6888
273.588
17/10/18 02:00
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
41,4600
0,56%
0,23
41,7550
40,6100
202.198
17/10/18 02:00
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
13,3200
1,29%
0,17
13,4500
13,0847
254.083
17/10/18 02:00
Knight Cap Group
11,2600
219,89%
7,74
11,3300
11,1100
193.315
10/07/13 17:38
Mb Financial
44,4200
0,34%
0,15
45,0500
43,7200
664.917
17/10/18 02:00
Nasdaq
80,6300
-1,59%
-1,30
81,3550
79,3100
2.256.208
17/10/18 02:00
Nat West Life Rg-a
287,0000
-1,58%
-4,61
291,6100
286,2500
5.141
17/10/18 02:00
seguinte