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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   15/01/21 23:16

5.413,22
-0,75% -40,67

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
70,5300
-2,14%
-1,54
73,0500
69,7600
41.542
01/07/20 02:00
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
34,6900
-1,50%
-0,53
35,0850
34,2900
1.967.972
15/01/21 02:00
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
20,1100
-0,98%
-0,20
20,2500
19,7700
1.119.711
15/01/21 02:04
Atlanticus Hldgs
24,1600
0,67%
0,16
25,1100
22,8860
48.099
15/01/21 02:00
Bancfirst
64,1700
-1,08%
-0,70
64,9300
63,3500
59.734
15/01/21 02:00
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
79,2500
-1,60%
-1,29
79,8300
78,0600
198.086
15/01/21 02:00
Brookline Bancor
13,1600
-0,98%
-0,13
13,4200
12,9900
271.144
15/01/21 02:00
Cathay Genl Banc
36,5900
-1,21%
-0,45
37,0500
36,1600
326.302
15/01/21 02:00
Charles Schwab
58,7500
-0,98%
-0,58
59,1700
57,9600
9.952.427
15/01/21 02:04
Cincinnati Finan
93,7000
0,22%
0,21
94,8508
92,2900
909.737
15/01/21 02:00
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
71,0500
-0,28%
-0,20
71,3500
70,0400
48.854
15/01/21 02:00
Commerce Bancsha
70,5000
-1,41%
-1,01
71,3250
69,7200
475.003
15/01/21 02:00
Credit Acceptanc
354,9700
-0,10%
-0,36
359,1100
352,4400
130.842
15/01/21 02:00
Cvb Financial
21,1100
-1,56%
-0,34
21,6000
20,9600
628.321
15/01/21 02:00
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
17,3900
-2,25%
-0,40
17,6300
17,2120
82.608
15/01/21 02:00
E Trade Fncl
49,2600
-1,58%
-0,79
51,1800
48,9100
1
01/10/20 02:00
East-west Bancor
61,5200
-1,36%
-0,85
62,3600
61,0100
721.065
15/01/21 02:00
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
247,9000
-0,74%
-1,85
257,9900
244,2500
73.496
15/01/21 02:00
Fifth Third Banc
31,8650
-2,07%
-0,68
32,2400
31,5600
4.431.805
15/01/21 02:00
First Busey
23,5400
-0,42%
-0,10
23,6800
22,9900
138.174
15/01/21 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
632,3600
-0,09%
-0,54
640,4100
621,2200
34.507
15/01/21 02:00
First Finl Banks
39,9700
-0,94%
-0,38
40,2100
39,3300
360.229
15/01/21 02:00
First Midw Banco
18,4600
0,38%
0,07
18,6100
17,4600
1.185.786
15/01/21 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
14,5200
-1,43%
-0,21
14,7000
14,3550
1.089.677
15/01/21 02:00
Glacier Bancorp
50,1200
0,08%
0,04
50,4200
47,9341
304.542
15/01/21 02:00
Hancock Whitney
39,7700
-3,47%
-1,43
40,9800
39,6100
474.035
15/01/21 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
14,7600
-1,60%
-0,24
14,9100
14,5700
13.518.638
15/01/21 02:00
Iberiabank
43,0800
-5,40%
-2,46
46,2600
42,3400
6.285.755
01/07/20 02:00
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
41,5500
-2,24%
-0,95
42,3300
41,0500
159.237
15/01/21 02:00
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
11,2200
-2,52%
-0,29
11,4300
11,1800
211.156
15/01/21 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
140,0400
-1,47%
-2,09
142,5200
139,3800
2.754.167
15/01/21 02:00
Nat West Life Rg-a
206,0000
-2,28%
-4,80
208,8200
203,1500
6.586
15/01/21 02:00
Natl Penn Bancshs
10,7200
0,75%
0,08
11,0000
10,5100
-
01/04/16 02:10
seguinte