Premium
Ally Financial Inc (ALLY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.435 | -6.47692512302 | 37.595 | 37.9 | 34.26 | 3042934 | 35.98342501 | CS |
| 4 | -2.09 | -5.61073825503 | 37.25 | 40.19 | 34.26 | 3248857 | 38.00814225 | CS |
| 12 | -0.08 | -0.227014755959 | 35.24 | 40.19 | 32.845 | 3341104 | 36.37414639 | CS |
| 26 | -4.75 | -11.9017790028 | 39.91 | 45.46 | 31.95 | 3424518 | 37.59578255 | CS |
| 52 | 0.63 | 1.8245004344 | 34.53 | 45.46 | 31.775 | 3423125 | 37.40323289 | CS |
| 156 | -10.11 | -22.3326706428 | 45.27 | 53.83 | 21.585 | 4310209 | 33.02711858 | CS |
| 260 | 3.59 | 11.371555274 | 31.57 | 56.61 | 10.22 | 4455967 | 32.67924134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.86 | 0.23 | 0.66 | 34.455 | 35.36 | 34.455 | 4938341 |
| 1734651600 | 34.63 | 0.02 | 0.06 | 35.195 | 35.46 | 34.26 | 3675050 |
| 1734565200 | 34.61 | -1.98 | -5.41 | 36.84 | 37.12 | 34.54 | 3385592 |
| 1734478800 | 36.59 | -1 | -2.66 | 37.12 | 37.44 | 36.59 | 3691170 |
| 1734392400 | 37.59 | -0.09 | -0.24 | 37.58 | 37.83 | 37.37 | 2075408 |
| 1734133200 | 37.68 | 0.16 | 0.43 | 37.595 | 37.9 | 37.25 | 2387452 |
| 1734046800 | 37.52 | -0.9 | -2.34 | 38.47 | 38.7165 | 37.51 | 3407834 |
| 1733960400 | 38.42 | -0.13 | -0.34 | 38.7614 | 38.83 | 37.65 | 6508993 |
| 1733874000 | 38.55 | 0.18 | 0.47 | 38.76 | 38.92 | 38.135 | 2389531 |
| 1733787600 | 38.37 | -0.18 | -0.47 | 38.73 | 39.64 | 38.25 | 3528112 |
| 1733528400 | 38.55 | 0.18 | 0.47 | 38.51 | 38.75 | 37.805 | 3359454 |
| 1733442000 | 38.37 | -0.47 | -1.21 | 38.72 | 39.05 | 38.17 | 2545362 |
| 1733355600 | 38.84 | -0.27 | -0.69 | 39.0882 | 39.21 | 38.36 | 2150233 |
| 1733269200 | 39.11 | -0.09 | -0.23 | 39.365 | 39.5 | 38.77 | 2330513 |
| 1733182800 | 39.2 | -0.78 | -1.95 | 39.91 | 39.91 | 39.0401 | 3770284 |
| 1732917840 | 39.98 | 0.49 | 1.24 | 39.83 | 40.19 | 39.82 | 1833612 |
| 1732750800 | 39.49 | 0.07 | 0.18 | 39.435 | 39.85 | 38.955 | 2910749 |
| 1732664400 | 39.42 | 0.44 | 1.13 | 38.82 | 39.44 | 38.425 | 2969756 |
| 1732578000 | 38.98 | 1.13 | 2.99 | 38.28 | 39.41 | 38.24 | 4333045 |
| 1732318800 | 37.85 | 0.66 | 1.77 | 37.25 | 39.12 | 37.25 | 4476140 |
| 1732232400 | 37.19 | 1.66 | 4.67 | 35.645 | 37.46 | 35.61 | 3759392 |
| 1732146000 | 35.53 | -0.04 | -0.11 | 35.61 | 35.84 | 35.3 | 2004021 |
| 1732059600 | 35.57 | -0.14 | -0.39 | 35.2 | 35.71 | 35.2 | 2583256 |
| 1731973200 | 35.71 | -0.51 | -1.41 | 36.27 | 36.38 | 35.61 | 2956779 |
| 1731714000 | 36.22 | 0 | 0.00 | 36.6483 | 36.7 | 35.93 | 2136986 |
| 1731627600 | 36.22 | -0.36 | -0.98 | 36.8149 | 36.8149 | 35.04 | 5072565 |
| 1731541200 | 36.58 | -0.08 | -0.22 | 36.85 | 37.18 | 36.47 | 2170085 |
| 1731454800 | 36.66 | -0.89 | -2.37 | 37.12 | 37.6641 | 36.63 | 2597037 |
| 1731368400 | 37.55 | -0.01 | -0.03 | 38.1 | 38.3111 | 37.49 | 2408513 |
| 1731109200 | 37.56 | -0.46 | -1.21 | 37.98 | 38.14 | 37.325 | 2693857 |
| 1731022800 | 38.02 | 0.15 | 0.40 | 37.49 | 38.22 | 37.07 | 3949435 |
| 1730936400 | 37.87 | 2.65 | 7.52 | 37.14 | 37.87 | 36.04 | 6567649 |
| 1730850000 | 35.22 | 0.97 | 2.83 | 34.45 | 35.328853 | 34.3593 | 2173147 |
| 1730763600 | 34.25 | -0.32 | -0.93 | 34.57 | 34.7 | 34.21 | 2021491 |
| 1730500800 | 34.57 | -0.48 | -1.37 | 34.81 | 35.13 | 34.52 | 2411112 |
| 1730414400 | 35.05 | -1.05 | -2.91 | 36.0703 | 36.0703 | 35.04 | 2050791 |
| 1730328000 | 36.1 | 1 | 2.85 | 35.36 | 36.625 | 35.36 | 3358007 |
| 1730241600 | 35.1 | -0.02 | -0.06 | 34.885 | 35.34 | 34.5996 | 2145378 |
| 1730155200 | 35.12 | 0.7 | 2.03 | 34.59 | 35.21 | 34.58 | 2094002 |
| 1729896000 | 34.42 | -0.07 | -0.20 | 34.67 | 35.37 | 34.37 | 2539900 |
| 1729809600 | 34.49 | 0.05 | 0.15 | 34.45 | 34.62 | 34.06 | 2267875 |
| 1729723200 | 34.44 | -0.28 | -0.81 | 34.5 | 34.84 | 34.26 | 2809157 |
| 1729636800 | 34.72 | 0.05 | 0.14 | 34.71 | 35.08 | 34.6 | 3357130 |
| 1729550400 | 34.67 | -0.34 | -0.97 | 35.22 | 35.77 | 34.4 | 5848617 |
| 1729291200 | 35.01 | -0.83 | -2.32 | 32.869999 | 35.58 | 32.845 | 9149223 |
| 1729204800 | 35.84 | -0.1 | -0.28 | 36 | 36.065 | 35.65 | 5114190 |
| 1729118400 | 35.94 | 0.97 | 2.77 | 35.56 | 36 | 35.2 | 5596704 |
| 1729032000 | 34.97 | -0.82 | -2.29 | 36 | 36.28 | 34.91 | 7669956 |
| 1728945600 | 35.79 | 0.13 | 0.36 | 35.54 | 36.025 | 35.22 | 4188842 |
| 1728686400 | 35.66 | 0.55 | 1.57 | 35.26 | 35.79 | 35.26 | 4621866 |
| 1728600000 | 35.11 | -0.2 | -0.57 | 34.99 | 35.74 | 34.87 | 4003264 |
| 1728513600 | 35.31 | 0.43 | 1.23 | 34.88 | 35.35 | 34.7 | 2782618 |
| 1728427200 | 34.88 | -0.32 | -0.91 | 35.14 | 35.14 | 34.45 | 1944682 |
| 1728340800 | 35.2 | 0.08 | 0.23 | 35.11 | 35.482 | 34.94 | 3563933 |
| 1728081600 | 35.12 | 0.66 | 1.92 | 35.2604 | 35.47 | 34.825 | 2515113 |
| 1727995200 | 34.46 | -0.08 | -0.23 | 34.28 | 34.66 | 34.05 | 2115904 |
| 1727908800 | 34.54 | -0.17 | -0.49 | 34.51 | 35.06 | 34.36 | 1812581 |
| 1727822400 | 34.71 | -0.88 | -2.47 | 35.31 | 35.48 | 34.37 | 2788491 |
| 1727735520 | 35.59 | 0.62 | 1.77 | 34.93 | 35.59 | 34.77 | 3144547 |
| 1727476800 | 34.97 | 0.15 | 0.43 | 35.24 | 35.475 | 34.86 | 2408755 |
| 1727390400 | 34.82 | 0.2 | 0.58 | 34.48 | 34.88 | 34.03 | 3265009 |
| 1727304000 | 34.62 | 0.44 | 1.29 | 34.2 | 34.78 | 34.0614 | 3993169 |
| 1727217600 | 34.18 | 0.19 | 0.56 | 34.13 | 34.29 | 33.74 | 3554072 |
| 1727131200 | 33.99 | -0.49 | -1.42 | 34.51 | 35.12 | 33.97 | 3924046 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
