MENU
COTATIONS
| Cours | 5.455,150 Pts |
|---|---|
| Variation | +1,32% |
| Volume | - |
| Ouverture | 5.440,257 Pts |
| + haut | 5.459,576 Pts |
| + bas | 5.392,780 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,55$ | 1,09% | 0,35$ | 32,81$ | 32,17$ | 2.375.160 | 30/04 22:00 |
| AMERICAN CAP | 17,99$ | 0,39% | 0,07$ | 18,05$ | 17,84$ | 37.662.542 | 03/01 02:10 |
| ARCH CAP GRP | 95,17$ | -0,66% | -0,63$ | 96,44$ | 94,50$ | 1.458.032 | 03/05 02:00 |
| ARGO GROUP | 58,85$ | 5,37% | 3,00$ | 59,25$ | 55,10$ | 212.580 | 04/05 02:00 |
| Associated Banc-Corp | 21,87$ | 1,44% | 0,31$ | 21,91$ | 21,57$ | 2 | 03/05 02:04 |
| ATLANTICUS HLDGS | 26,81$ | 0,19% | 0,05$ | 27,30$ | 26,13$ | 18.407 | 03/05 02:00 |
| BANCFIRST | 91,87$ | 1,47% | 1,33$ | 92,09$ | 90,84$ | 66.532 | 03/05 02:00 |
| BANK MUTUAL | 10,40$ | -0,48% | -0,05$ | 10,55$ | 10,30$ | 634.044 | 31/01 02:10 |
| BOK FINL | 91,84$ | 1,77% | 1,60$ | 91,96$ | 90,48$ | 133.059 | 03/05 02:00 |
| BROOKLINE BANCORP | 8,74$ | 2,94% | 0,25$ | 8,79$ | 8,56$ | 771.456 | 03/05 02:00 |
| CATHAY GENL BANCORP | 35,78$ | 1,71% | 0,60$ | 35,97$ | 35,46$ | 210.225 | 03/05 02:00 |
| CHARLES SCHWAB | 75,33$ | 1,02% | 0,76$ | 75,47$ | 74,35$ | 965 | 03/05 02:04 |
| CINCINNATI FINANCL | 116,16$ | -0,97% | -1,14$ | 118,45$ | 115,32$ | 1 | 03/05 02:00 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% | -0,03$ | 23,16$ | 22,53$ | 3.106.600 | 12/04 22:00 |
| CITY HOLDING CO | 104,76$ | 0,75% | 0,78$ | 105,79$ | 104,53$ | 82.486 | 03/05 02:00 |
| COMMERCE BANCSHARES | 56,10$ | 0,61% | 0,34$ | 56,31$ | 55,32$ | 1 | 03/05 02:00 |
| CREDIT ACCEPTANCE | 501,16$ | 1,74% | 8,58$ | 502,34$ | 484,35$ | 69.876 | 03/05 02:00 |
| CVB FINANCIAL | 16,93$ | 1,07% | 0,18$ | 17,04$ | 16,76$ | 608.782 | 03/05 02:00 |
| DFC GLOBAL | 9,51$ | 0,21% | 0,02$ | 9,52$ | 9,49$ | 2.468.444 | 13/06 02:10 |
| DIME COMMUNITY | 15,90$ | -11,42% | -2,05$ | 18,56$ | 15,76$ | 2.101.366 | 29/01 02:00 |
| E TRADE FNCL | 49,26$ | -1,58% | -0,79$ | 51,18$ | 48,91$ | 1 | 01/10 02:00 |
| EAST-WEST BANCORP | 75,23$ | -0,44% | 0,22$ | 76,00$ | 74,47$ | 1 | 03/05 02:00 |
| ELBIT IMAGING | 1,07$ | -6,88% | -0,08$ | 1,17$ | 1,00$ | 46.800 | 08/02 02:00 |
| ERIE INDEMNITY-A | 384,94$ | 0,57% | 2,20$ | 386,82$ | 380,34$ | 51.210 | 03/05 02:00 |
| FIFTH THIRD BANCORP | 36,89$ | -0,57% | -0,21$ | 37,50$ | 36,71$ | 29 | 03/05 02:00 |
| FIRST BUSEY | 23,46$ | 2,49% | 0,57$ | 23,65$ | 23,13$ | 237.901 | 03/05 02:00 |
| Firstcash, Inc. | 77,47$ | -1,63% | -1,28$ | 79,02$ | 76,45$ | 226.589 | 05/10 22:15 |
| FIRST CITIZENS BC-A | 1.713,50$ | 2,24% | 37,51$ | 1.727,70$ | 1.686,23$ | 90.149 | 03/05 02:00 |
| FIRST FINL BANKSHS | 30,59$ | 1,90% | 0,57$ | 30,64$ | 30,13$ | 351.043 | 03/05 02:00 |
| FIRST MIDW BANCORP | 21,51$ | 2,77% | 0,58$ | 21,58$ | 21,13$ | 2.062.781 | 16/02 02:00 |
| 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 | 16,97$ | 0,41% | 0,07$ | 17,07$ | 16,72$ | 1 | 03/05 02:00 |
| GLACIER BANCORP | 56,96$ | -0,71% | -0,41$ | 58,79$ | 56,66$ | 439.166 | 17/12 02:00 |
| HANCOCK HOLDING | 47,18$ | 1,81% | 0,84$ | 47,25$ | 46,52$ | 354.297 | 03/05 02:00 |
| 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 | 13,67$ | 0,15% | 0,02$ | 13,79$ | 13,54$ | 1.228 | 03/05 02:00 |
| IBERIABANK | 43,08$ | -5,40% | -2,46$ | 46,26$ | 42,34$ | 6.285.755 | 01/07 02:00 |
| INFINITY PROP & CAS | 142,80$ | 0,32% | 0,45$ | 143,05$ | 141,15$ | 154.337 | 02/07 02:00 |
| INTL BANCSHARES | 58,38$ | 2,12% | 1,21$ | 58,90$ | 57,43$ | 484.142 | 03/05 02:00 |
| INVESTORS BANCORP | 26,83$ | -0,56% | -0,15$ | 27,02$ | 26,75$ | 2.533.172 | 07/05 02:10 |
| KEARNY FINANCIAL | 5,65$ | 2,54% | 0,14$ | 5,68$ | 5,56$ | 30 | 03/05 02:00 |
| KNIGHT CAP GROUP | 11,26$ | 219,89% | 7,74$ | 11,33$ | 11,11$ | 193.315 | 10/07 17:38 |
| MB FINANCIAL | 42,38$ | -3,46% | -1,52$ | 43,71$ | 42,16$ | 35.365.244 | 21/03 01:00 |
| NASDAQ OMX GRP | 60,07$ | 0,32% | 0,19$ | 60,21$ | 59,38$ | 281 | 03/05 02:00 |
| NAT.WESTERN LIFE-A- | 488,90$ | 0,14% | 0,70$ | 489,22$ | 488,20$ | 23.055 | 03/05 02:00 |
| NATL PENN BANCSHS | 10,72$ | 0,75% | 0,08$ | 11,00$ | 10,51$ | 11.629.611 | 01/04 02:10 |
| NAVIGATORS GROUP | 69,96$ | -0,06% | -0,04$ | 70,01$ | 69,95$ | 1.328.909 | 22/05 02:00 |
| NBT BANCORP | 36,52$ | 0,86% | 0,31$ | 36,76$ | 36,21$ | 182.069 | 03/05 02:00 |
| NORTHERN TRUST | 83,50$ | 0,54% | 0,45$ | 84,21$ | 82,24$ | 814.950 | 03/05 02:00 |
| 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 | 7,54$ | -2,71% | -0,21$ | 8,00$ | 7,46$ | 24.715.925 | 01/12 02:00 |
| PEOPLE'S UNTD | 19,41$ | -2,90% | -0,58$ | 20,39$ | 19,34$ | 1 | 02/04 02:00 |
| PINNACLE FINL PRTNR | 80,85$ | 3,32% | 2,82$ | 80,95$ | 78,61$ | 1 | 03/05 02:00 |
| POPULAR | 88,05$ | 1,32% | 1,15$ | 88,24$ | 86,75$ | 213.968 | 03/05 02:00 |
| PORTFOLIO RECOVERY | 24,71$ | 1,77% | 0,43$ | 24,79$ | 24,28$ | 124.507 | 03/05 02:00 |
| PRIVATEBANCORP | 60,97$ | 1,18% | 0,71$ | 61,10$ | 60,33$ | 3.193.785 | 22/06 02:10 |
| PROSPERITY BANCSHS | 62,52$ | -0,16% | -0,10$ | 63,15$ | 62,28$ | 545.443 | 03/05 02:04 |
| S & T BANCORP | 31,53$ | 2,07% | 0,64$ | 31,56$ | 31,11$ | 149.640 | 03/05 02:00 |
| SAFETY INS GRP | 81,00$ | 0,93% | 0,75$ | 81,55$ | 80,02$ | 41.172 | 03/05 02:00 |
| SEI INVESTMENTS | 66,57$ | 0,54% | 0,36$ | 66,80$ | 66,25$ | 499.268 | 03/05 02:00 |
| SELECTIVE INSURANCE | 95,77$ | -6,36% | -6,51$ | 99,21$ | 92,06$ | 737.926 | 03/05 02:00 |
| SIGNATURE BANK | 70,00$ | -7,71% | -5,40$ | 90,67$ | 61,37$ | 1 | 11/03 02:00 |
| STATE AUTO FINCL | 52,01$ | 0,23% | 0,12$ | 52,14$ | 51,96$ | 756.841 | 01/03 01:00 |
| STERLING BANCORP | 26,29$ | -3,24% | -0,88$ | 27,38$ | 26,23$ | 19.410.604 | 01/02 02:04 |
| STERLING BANCSHARES | 7,73$ | -2,40% | -0,19$ | 7,91$ | 7,66$ | 20.442.384 | 27/07 22:00 |
| SUSQUEHANNA BCSHS | 14,20$ | -0,77% | -0,11$ | 14,37$ | 14,15$ | 47.641.626 | 31/07 02:10 |
| SVB FINANCIAL GROUP | 43,22$ | -59,24% | -62,82$ | 177,75$ | 100,00$ | 11.485.729 | 10/03 16:20 |
| T ROWE PRICE GRP | 111,16$ | 0,78% | 0,86$ | 111,52$ | 110,13$ | 7 | 03/05 02:00 |
| CHEMICAL FINANCIAL | 45,18$ | -3,28% | -1,53$ | 46,45$ | 45,15$ | 53.401.394 | 08/06 02:00 |
| TD AMERITRADE HOLDING | 39,97$ | -2,08% | -0,85$ | 41,94$ | 39,82$ | 40.773.565 | 05/10 02:00 |
| 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 | 27,61$ | 0,95% | 0,26$ | 27,68$ | 27,42$ | 54.423 | 03/05 02:00 |
| TRUSTMARK | 30,58$ | 1,80% | 0,54$ | 30,63$ | 30,18$ | 313.716 | 03/05 02:00 |
| UMB FINANCIAL | 81,87$ | 2,58% | 2,06$ | 82,42$ | 80,15$ | 1 | 03/05 02:00 |
| UMPQUA HOLDINGS | 17,66$ | -1,73% | -0,31$ | 18,21$ | 17,60$ | 24.809.230 | 01/03 02:00 |
| UNITED BANKSHARES | 33,82$ | 1,65% | 0,55$ | 33,86$ | 33,33$ | 381.055 | 03/05 02:00 |
| UNITED COMNTY BKS | 26,05$ | 1,52% | 0,39$ | 26,12$ | 25,71$ | 435.672 | 03/05 02:00 |
| UNITED FIRE GR | 22,93$ | 2,18% | 0,49$ | 22,93$ | 22,42$ | 90.475 | 03/05 02:00 |
| PICO HOLDINGS | 15,75$ | 0,00% | 0,00$ | 15,75$ | 15,74$ | 229.710 | 25/05 02:00 |
| WASHINGTON FEDERAL | 28,04$ | 1,52% | 0,42$ | 28,14$ | 27,75$ | 1 | 03/05 02:00 |
| WESBANCO | 27,96$ | 1,60% | 0,44$ | 28,10$ | 27,63$ | 141.918 | 03/05 02:00 |
| WESTAMER BANCORP | 48,56$ | 1,87% | 0,89$ | 48,73$ | 47,82$ | 85.285 | 03/05 02:00 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% | -0,07$ | 13,58$ | 13,16$ | 8.614.277 | 03/06 22:00 |
| WINTRUST FINANCIAL | 100,06$ | 1,98% | 1,94$ | 100,24$ | 98,36$ | 1 | 03/05 02:00 |
| WORLD ACCEPTANCE | 140,40$ | 1,15% | 1,59$ | 149,31$ | 138,40$ | 56.870 | 03/05 02:00 |
| ZIONS BANCORP | 42,72$ | 2,13% | 0,89$ | 42,73$ | 41,53$ | 12 | 03/05 02:00 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 02/05/2024 | 29/04/2024 | 03/04/2024 | 05/02/2024 | 04/05/2023 |
| Cours | 5.455,150 | 5.407,960 | 5.546,630 | 5.028,690 | 4.027,430 |
| variation | 71,08 | 47,19 | -91,48 | 426,46 | 1.427,72 |
| variation % | 1,32% | 0,87% | -1,65% | 8,48% | 35,45% |
| plus haut | 5.459,58 | 5.464,69 | 5.626,10 | 5.694,95 | 5.694,95 |
| plus bas | 5.392,78 | 5.332,26 | 5.245,32 | 4.984,30 | 3.959,03 |
| volume | - | - | - | - | - |
