NASDAQ FINANCIAL 100

4.808,857
53,28
1,12%
23:16 16/08/18
Vol: -
Máx: 4.831,21
Mín: 4.774,56
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
ALTERRA CAP HLDGS 32,55$ 1,09% 0,35$ 32,81$ 32,17$ 2.375.160 30/04 22:00 -
AM NATL INS CO 129,42$ -0,33% -0,43$ 131,29$ 129,05$ 46.410 16/08 23:20 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 30,45$ 0,63% 0,19$ 30,67$ 30,15$ 774.625 16/08 23:20 -
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00 -
Associated Banc-Corp 27,25$ 1,30% 0,35$ 27,40$ 26,95$ 788.605 16/08 22:15 -
ATLANTICUS HLDGS 1,81$ 10,37% 0,17$ 1,85$ 1,64$ 41.451 16/08 23:20 -
BANCFIRST 63,65$ 1,60% 1,00$ 64,50$ 62,83$ 21.810 16/08 23:20 -
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10 -
BOK FINL 99,43$ 1,45% 1,42$ 99,93$ 98,43$ 132.584 16/08 23:20 -
BROOKLINE BANCORP 18,05$ 1,12% 0,20$ 18,13$ 17,95$ 230.557 16/08 23:20 -
CATHAY GENL BANCORP 42,17$ 1,52% 0,63$ 42,41$ 41,65$ 150.659 16/08 23:20 -
CHARLES SCHWAB 51,13$ 1,77% 0,89$ 51,42$ 50,33$ 3.501.177 16/08 22:15 -
CHEMICAL FINANCIAL 58,15$ 1,86% 1,06$ 58,59$ 57,32$ 140.990 16/08 23:20 -
CINCINNATI FINANCL 75,29$ 1,14% 0,85$ 75,77$ 74,68$ 287.281 16/08 23:20 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 81,33$ 0,97% 0,78$ 81,68$ 80,49$ 38.972 16/08 23:20 -
COMMERCE BANCSHARES 70,59$ 1,51% 1,05$ 71,21$ 69,70$ 347.888 16/08 23:20 -
CREDIT ACCEPTANCE 436,55$ 0,20% 0,85$ 439,66$ 434,82$ 91.823 16/08 23:20 -
CVB FINANCIAL 24,38$ 0,95% 0,23$ 24,54$ 24,17$ 560.855 16/08 23:20 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 18,50$ 2,21% 0,40$ 18,60$ 18,20$ 249.003 16/08 23:20 -
E TRADE FNCL 61,29$ 1,59% 0,96$ 61,70$ 60,29$ 1.497.521 16/08 23:20 -
EAST-WEST BANCORP 64,42$ 2,60% 1,63$ 64,94$ 63,16$ 649.428 16/08 23:20 -
ELBIT IMAGING 2,23$ -0,82% 0,13$ 2,23$ 2,10$ 2.195 16/08 23:20 -
ERIE INDEMNITY-A 126,10$ 0,57% 0,72$ 127,01$ 125,41$ 23.267 16/08 23:20 -
FIFTH THIRD BANCORP 29,84$ 2,30% 0,67$ 30,04$ 29,37$ 3.927.639 16/08 23:20 -
FIRST BUSEY 31,11$ 0,06% 0,02$ 31,56$ 31,04$ 239.582 16/08 23:20 -
Firstcash, Inc. 80,15$ 0,94% 0,75$ 80,85$ 79,28$ 182.204 16/08 22:15 -
FIRST CITIZENS BC-A 452,37$ 1,35% 6,04$ 457,50$ 448,11$ 38.669 16/08 23:20 -
FIRST FINL BANKSHS 59,70$ 1,62% 0,95$ 60,05$ 59,10$ 165.032 16/08 23:20 -
FIRST MIDW BANCORP 27,00$ 1,50% 0,40$ 27,14$ 26,66$ 274.501 16/08 23:20 -
FIRST NIAGARA FINL 10,18$ -0,20% -0,02$ 10,34$ 10,11$ 86.808.940 29/07 02:10 -
FIRSTMERIT 21,61$ 1,74% 0,37$ 21,64$ 21,27$ 617.079 15/08 02:10 -
FRONTIER FINANCIAL 0,02$ 0,00% 0,00$ 0,02$ 0,02$ 600 24/12 20:20 -
FULTON FINANCIAL 17,90$ 1,13% 0,20$ 18,10$ 17,80$ 457.121 16/08 23:20 -
GLACIER BANCORP 44,49$ 1,62% 0,71$ 44,74$ 43,92$ 377.621 16/08 23:20 -
HANCOCK HOLDING 51,70$ 2,07% 1,05$ 51,95$ 50,85$ 239.449 16/08 23:20 -
HARLEYSVILLE GROUP 59,94$ 0,07% 0,04$ 59,96$ 59,88$ 761 30/04 22:00 -
HUDSON CITY 10,12$ -0,69% -0,07$ 10,22$ 10,05$ 25.304.169 30/10 02:10 -
HUNTINGTON BANCSHS 16,00$ 0,57% 0,09$ 16,12$ 15,93$ 9.380.164 16/08 23:20 -
IBERIABANK 85,70$ 1,06% 0,90$ 86,70$ 85,20$ 245.919 16/08 23:20 -
INFINITY PROP & CAS 142,80$ 0,32% 0,45$ 143,05$ 141,15$ 154.337 02/07 02:00 -
INTL BANCSHARES 46,20$ 0,98% 0,45$ 46,64$ 45,80$ 193.540 16/08 23:20 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 13,70$ 0,37% 0,05$ 13,80$ 13,65$ 196.610 16/08 23:20 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 48,48$ 1,49% 0,71$ 49,00$ 47,92$ 853.434 16/08 23:20 -
NASDAQ OMX GRP 92,69$ 0,64% 0,59$ 93,20$ 92,20$ 437.528 16/08 23:20 -
NAT.WESTERN LIFE-A- 328,77$ 0,82% 2,67$ 330,16$ 327,30$ 8.130 16/08 23:20 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 65,55$ 0,85% 0,55$ 66,15$ 65,00$ 68.188 16/08 23:20 -
NBT BANCORP 40,38$ 1,74% 0,69$ 40,58$ 39,73$ 44.299 16/08 23:20 -
NORTHERN TRUST 107,66$ 0,56% 0,60$ 108,34$ 107,42$ 2.058.291 16/08 23:20 -
OPTIONSXPRESS HOLDINGS 12,60$ 0,16% 0,02$ 12,89$ 12,51$ 2.393 31/08 22:00 -
PACIFIC CAPITAL 45,98$ 0,00% 0,00$ 46,01$ 45,98$ 37.024 30/11 22:00 -
PACWEST BANCORP 51,74$ 1,53% 0,78$ 52,15$ 51,17$ 840.005 16/08 23:20 -
PEOPLE'S UNTD 18,60$ 1,31% 0,24$ 19,00$ 18,35$ 2.090.695 16/08 23:20 -
PICO HOLDINGS 12,55$ 2,03% 0,25$ 12,58$ 12,40$ 65.964 16/08 23:20 -
PINNACLE FINL PRTNR 64,80$ 1,57% 1,00$ 64,93$ 64,10$ 239.837 16/08 23:20 -
POPULAR 50,99$ 1,21% 0,61$ 51,40$ 50,52$ 334.794 16/08 23:20 -
PORTFOLIO RECOVERY 37,40$ -1,19% -0,45$ 38,15$ 37,20$ 317.398 16/08 23:20 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 73,97$ 1,51% 1,10$ 74,28$ 73,34$ 397.417 16/08 22:15 -
S & T BANCORP 45,06$ 1,26% 0,56$ 45,17$ 44,75$ 88.282 16/08 23:20 -
SAFETY INS GRP 95,75$ -0,05% -0,05$ 97,25$ 95,45$ 23.516 16/08 23:20 -
SEI INVESTMENTS 60,32$ 0,57% 0,34$ 61,18$ 60,22$ 495.686 16/08 23:20 -
SELECTIVE INSURANCE 63,40$ 0,79% 0,50$ 63,75$ 63,00$ 85.232 16/08 23:20 -
SIGNATURE BANK 117,53$ 4,24% 4,78$ 119,31$ 113,28$ 946.683 16/08 23:20 -
STATE AUTO FINCL 32,00$ 1,49% 0,47$ 32,39$ 31,55$ 23.482 16/08 23:20 -
STERLING BANCORP 22,55$ 2,27% 0,50$ 22,65$ 22,10$ 1.129.454 16/08 22:15 -
STERLING BANCSHARES 7,73$ -2,40% -0,19$ 7,91$ 7,66$ 20.442.384 27/07 22:00 -
STERLING FINANCIAL 33,10$ -1,52% -0,51$ 33,81$ 33,08$ 2.219.558 17/04 02:10 -
SUSQUEHANNA BCSHS 14,20$ -0,77% -0,11$ 14,37$ 14,15$ 47.641.626 31/07 02:10 -
SVB FINANCIAL GROUP 321,41$ 1,74% 5,49$ 325,94$ 316,08$ 327.615 16/08 23:20 -
T ROWE PRICE GRP 116,32$ 0,72% 0,83$ 117,13$ 115,45$ 775.526 16/08 23:20 -
TD AMERITRADE HOLDING 59,15$ 1,20% 0,70$ 59,43$ 58,46$ 1.757.391 16/08 23:20 -
THE SOUTH FINL GRP 0,28$ -1,05% -0,00$ 0,29$ 0,28$ 10.068.953 30/09 22:00 -
TOWER GROUP 19,75$ 0,77% 0,15$ 19,95$ 19,63$ 773.347 13/03 21:00 -
TRUSTCO BANK 9,30$ 1,09% 0,10$ 9,30$ 9,20$ 359.307 16/08 23:20 -
TRUSTMARK 35,39$ 1,09% 0,38$ 35,65$ 35,11$ 220.512 16/08 23:20 -
UMB FINANCIAL 74,92$ 0,52% 0,39$ 75,44$ 74,60$ 207.131 16/08 23:20 -
UMPQUA HOLDINGS 21,51$ 1,75% 0,37$ 21,60$ 21,25$ 1.249.228 16/08 23:20 -
UNITED BANKSHARES 38,95$ 1,30% 0,50$ 39,25$ 38,30$ 257.303 16/08 23:20 -
UNITED COMNTY BKS 31,08$ 1,37% 0,42$ 31,36$ 30,75$ 285.299 16/08 23:20 -
UNITED FIRE GR 51,18$ 0,45% 0,23$ 51,96$ 51,08$ 108.781 16/08 23:20 -
WASHINGTON FEDERAL 34,55$ 1,77% 0,60$ 34,63$ 34,05$ 312.076 16/08 23:20 -
WESBANCO 49,27$ 0,82% 0,40$ 49,48$ 48,92$ 241.041 16/08 23:20 -
WESTAMER BANCORP 62,95$ 1,29% 0,80$ 63,38$ 62,45$ 133.974 16/08 23:20 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 90,36$ 1,65% 1,47$ 90,93$ 88,78$ 123.515 16/08 23:20 -
WORLD ACCEPTANCE 115,16$ 0,26% 0,30$ 117,37$ 114,05$ 117.851 16/08 23:20 -
ZIONS BANCORP 53,74$ 1,93% 1,02$ 54,04$ 52,78$ 1.522.839 16/08 23:20 -

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 0.023 10 Ver perfil
The Financial Cond... 3 200 Ver perfil
Cyprus Securities ... 200 Ver perfil