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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   20:49

4.664,35
1,46% 67,27

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
117,1800
0,15%
0,17
118,2100
116,0600
25.366
20:47
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
32,6600
1,46%
0,47
32,7600
32,1300
437.938
20:47
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
22,5100
1,76%
0,39
22,5450
22,0600
387.094
18:04
Atlanticus Hldgs
3,3100
-1,19%
-0,04
3,3900
3,3100
1.582
20:01
Bancfirst
57,4550
2,16%
1,22
57,6600
55,7400
26.017
20:48
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
86,5500
1,76%
1,50
86,5700
84,3650
88.506
20:48
Brookline Bancor
14,7300
1,73%
0,25
14,7900
14,3500
162.597
20:46
Cathay Genl Banc
36,1400
2,93%
1,03
36,1400
35,0900
204.937
20:49
Charles Schwab
45,7950
0,76%
0,35
45,8600
45,0800
3.363.830
20:49
Chemical Financi
43,5400
1,99%
0,85
43,6000
42,3700
345.971
20:48
Cincinnati Finan
86,6800
0,83%
0,71
86,9700
85,9600
254.016
20:48
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
79,4600
2,28%
1,77
80,2800
77,3200
25.780
20:46
Commerce Bancsha
59,5100
1,50%
0,88
59,5500
58,3100
215.775
20:48
Credit Acceptanc
485,6500
3,11%
14,63
487,6300
474,0700
116.107
20:48
Cvb Financial
21,4200
1,90%
0,40
21,4500
20,9100
576.852
20:48
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
19,6200
2,56%
0,49
19,6200
19,0900
65.129
20:42
E Trade Fncl
50,5839
0,35%
0,17
50,9900
49,8400
1.178.739
20:48
East-west Bancor
50,8700
1,64%
0,82
50,9700
49,9600
482.424
20:48
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
180,2300
2,24%
3,94
180,6900
176,3900
67.049
20:46
Fifth Third Banc
28,1650
2,20%
0,61
28,2500
27,2850
7.589.568
20:49
First Busey
25,5100
2,90%
0,72
25,6000
24,7400
62.213
20:48
First Cash
77,4700
-1,63%
-1,28
79,0200
76,4500
226.589
05/10/18 22:15
First Citizens Rg-a
441,0800
1,82%
7,90
441,9000
431,1300
20.533
20:22
First Finl Banks
60,8200
1,69%
1,01
60,8300
59,0200
186.091
20:48
First Midw Banco
21,2150
3,19%
0,66
21,2400
20,4600
320.162
20:47
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
16,9500
3,23%
0,53
16,9500
16,4200
579.940
20:49
Glacier Bancorp
41,9000
2,39%
0,98
42,1200
40,5200
115.377
20:46
Hancock Whitney
42,9100
2,93%
1,22
42,9300
41,5900
182.624
20:48
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
13,7850
1,06%
0,15
13,7900
13,4900
5.955.133
20:49
Iberiabank
76,6900
2,79%
2,08
76,8300
74,6000
180.455
20:47
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
41,1100
2,52%
1,01
41,2200
39,9100
75.946
20:45
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
13,4200
1,67%
0,22
13,4500
13,1800
132.632
20:48
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
89,7900
0,07%
0,06
90,1900
89,3500
739.124
20:49
Nat West Life Rg-a
260,1725
-0,10%
-0,27
261,8900
256,1655
5.811
20:43
seguinte