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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   16/08/19 23:16

4.746,66
1,79% 83,32

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
113,0400
1,64%
1,82
114,1100
112,1000
27.184
16/08/19 02:00
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
39,7500
2,16%
0,84
39,8250
38,9400
1.121.593
16/08/19 02:00
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
19,2900
3,49%
0,65
19,3100
18,8000
879.521
16/08/19 22:15
Atlanticus Hldgs
7,3400
10,71%
0,71
7,3500
6,6477
73.132
16/08/19 02:00
Bancfirst
53,7900
1,61%
0,85
54,1200
53,2500
44.305
16/08/19 02:00
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
78,1800
2,95%
2,24
78,5900
76,5100
115.909
16/08/19 02:00
Brookline Bancor
14,1500
2,83%
0,39
14,2000
13,8000
443.072
16/08/19 02:00
Cathay Genl Banc
33,9400
2,94%
0,97
33,9700
33,1600
1.536.520
16/08/19 02:00
Charles Schwab
37,1400
1,59%
0,58
37,5300
36,7800
6.311.761
16/08/19 22:15
Cincinnati Finan
109,7000
1,03%
1,12
110,1200
108,5900
638.236
16/08/19 02:00
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
75,8300
2,89%
2,13
75,9700
73,8000
47.504
16/08/19 02:00
Commerce Bancsha
57,1500
2,60%
1,45
57,2950
56,0400
342.240
16/08/19 02:00
Credit Acceptanc
461,0500
1,58%
7,17
464,0000
455,1600
60.753
16/08/19 02:00
Cvb Financial
20,7500
2,72%
0,55
20,7500
20,2250
492.025
16/08/19 02:00
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
20,2400
0,50%
0,10
20,4800
20,1300
188.929
16/08/19 02:00
E Trade Fncl
41,0900
2,09%
0,84
41,3975
40,1600
3.160.888
16/08/19 02:00
East-west Bancor
39,9100
3,96%
1,52
40,1500
38,7700
1.082.377
16/08/19 02:00
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
221,5500
1,34%
2,92
223,3000
219,8400
122.984
16/08/19 02:00
Fifth Third Banc
25,6700
1,78%
0,45
25,8900
25,3600
5.335.618
16/08/19 02:00
First Busey
25,2800
2,81%
0,69
25,3500
24,6500
74.941
16/08/19 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
444,4500
3,07%
13,25
445,7800
432,8000
47.551
16/08/19 02:00
First Finl Banks
31,1500
2,60%
0,79
31,2300
30,5000
255.569
16/08/19 02:00
First Midw Banco
19,5600
3,55%
0,67
19,5950
19,0300
341.194
16/08/19 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
15,9200
2,38%
0,37
15,9500
15,6200
603.985
16/08/19 02:00
Glacier Bancorp
39,8800
2,23%
0,87
40,0000
39,2600
296.763
16/08/19 02:00
Hancock Whitney
35,9400
3,28%
1,14
36,0300
35,1200
440.840
16/08/19 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
12,9300
4,11%
0,51
12,9400
12,5400
10.122.121
16/08/19 02:00
Iberiabank
70,0400
2,05%
1,41
71,0625
69,0300
344.207
16/08/19 02:00
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
34,1900
5,23%
1,70
34,6500
32,7600
2.578.578
16/08/19 02:00
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
12,8000
2,07%
0,26
12,8500
12,6000
210.862
16/08/19 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
97,5300
0,57%
0,55
97,9700
96,9400
597.105
16/08/19 02:00
Nat West Life Rg-a
256,2000
2,07%
5,20
256,3500
250,5950
10.877
16/08/19 02:00
Natl Penn Bancshs
10,7200
0,75%
0,08
11,0000
10,5100
-
01/04/16 02:10
seguinte