Vista Normal Vista Estadistica Vista Gráfica Vista Técnica Vista Riesgo Consenso Brokers Más Activos
Indices

Cotización de NASDAQ FINANCIAL

2.043,38 0,85% 17,28
 17:50 | Ficha del NASDAQ FINANCIAL

Listado de empresas

NombrePrecioVariación %VariaciónMáximoMínimoVolumenFecha/Hora
Alterra Capital Ho
22,3700
-1,37%
-0,31
22,8000
22,3600
132.771
17:49
Am Natl Ins Co
68,0000
0,55%
0,37
68,4800
67,9000
2.329
17:21
American Cptl
8,8750
1,78%
0,16
8,9300
8,6400
2.674.279
17:50
Arch Cap Grp
38,4100
-0,03%
-0,01
38,5700
38,3090
137.659
17:50
Argo Grp Intl Hdgs
28,2600
-0,11%
-0,03
28,5800
28,0999
28.868
17:50
Assd Banc-corp
12,6100
1,29%
0,16
12,7400
12,4000
429.932
17:50
Bancfirst
38,4000
1,80%
0,68
38,6400
37,7500
10.225
17:49
Bank Mutual Corp
3,5100
2,03%
0,07
3,5800
3,4400
11.738
17:49
Bok Financial
55,6100
0,13%
0,07
56,1800
55,4950
20.886
17:49
Brookline Bancorp
8,9800
0,22%
0,02
9,0800
8,9500
89.337
17:50
Cathay General Bcp
16,1600
3,13%
0,49
16,2800
15,6800
194.476
17:50
Charles Schwab
12,5500
1,78%
0,22
12,6200
12,3300
2.704.257
17:50
Chemical Financial
20,9900
0,38%
0,08
21,2600
20,8200
8.950
17:47
Cincinnati Financl
34,4300
0,61%
0,21
34,5800
34,0700
191.880
17:50
Citizens Repub Bcp
15,8300
0,76%
0,12
16,0000
15,5200
44.468
17:46
City Holding Co
32,3400
-0,12%
-0,04
32,9100
32,2800
10.235
17:48
Commerce Bancshare
38,2300
0,92%
0,35
38,4700
37,8500
190.877
17:50
Compucredit Holdgs
4,6925
-2,44%
-0,12
4,8500
4,5000
6.074
17:39
Credit Acceptance
87,0600
1,13%
0,97
87,4800
86,1300
3.655
17:48
Cvb Financial
10,8100
0,75%
0,08
10,9500
10,6800
62.065
17:48
Dfc Global
15,5700
0,00%
0,00
15,6100
15,2800
161.815
17:49
Dime Community
13,5300
0,22%
0,03
13,7100
13,4700
22.227
17:50
E Trade Financial
8,5700
1,30%
0,11
8,6400
8,4500
782.720
17:50
East-west Bancorp
21,5800
1,46%
0,31
21,6150
21,2300
442.766
17:50
Elbit Imaging
2,3300
0,00%
0,00
2,3300
2,1210
-
18/05/12 20:14
Erie Indemnity-a
70,1600
0,26%
0,18
70,2300
69,9700
7.370
17:43
Fifth Third Bancor
13,4204
0,57%
0,08
13,5100
13,2600
3.693.916
17:50
First Busey
4,6600
1,08%
0,05
4,7000
4,6100
15.290
17:50
First Citizens Bc
165,4900
0,30%
0,49
166,6500
164,5800
5.140
17:32
First Csh Fncl Svc
37,6200
0,72%
0,27
37,8200
37,0700
56.397
17:50
First Finl Bankshs
31,8899
0,79%
0,25
32,2700
31,5200
26.886
17:50
First Midw Bancorp
10,1900
1,29%
0,13
10,3300
10,1200
115.873
17:48
First Niagara Finl
8,2000
0,00%
0,00
8,2600
8,0900
1.462.723
17:50
Firstmerit
16,0700
1,01%
0,16
16,2100
15,8600
325.604
17:50
Frontier Financial
0,0600
0,00%
0,00
0,0600
0,0300
-
16/05/12 23:20
Fulton Financial
10,1400
0,30%
0,03
10,2500
10,0800
247.393
17:50
Gfi Group
2,5999
5,69%
0,14
2,7500
2,4800
110.354
17:50
Glacier Bancorp
14,1501
0,57%
0,08
14,4000
14,0500
42.531
17:50
Hancock Holding
29,2000
1,60%
0,46
29,5600
28,8100
369.378
17:50
Hudson City Bancrp
6,0950
0,33%
0,02
6,1600
6,0200
649.541
17:50
Huntington Bancshs
6,2400
1,38%
0,09
6,3000
6,1600
3.239.260
17:50
Iberiabank
48,4300
0,54%
0,26
48,9100
48,1400
32.978
17:46
Infinity Prop & Ca
54,1300
0,76%
0,41
54,4600
53,6000
8.988
17:44
Intl Bancshares
18,4800
1,04%
0,19
18,6800
18,3200
52.830
17:49
Investors Bancorp
14,7100
-1,14%
-0,17
14,9300
14,7000
81.570
17:50
Kearny Financial
9,3000
0,65%
0,06
9,3500
9,2300
4.601
17:46
Knight Capital Grp
12,8016
1,52%
0,19
12,9100
12,6150
784.249
17:49
Mb Financial
19,8500
0,71%
0,14
20,0950
19,5900
33.210
17:48
Nasdaq Omx Gp
22,3600
1,68%
0,37
22,6200
21,5800
3.232.026
17:50
Navigators Gp
48,8100
-2,15%
-1,07
49,8800
48,4700
22.059
17:49
siguiente