Premium
Ally Financial Inc (ALLY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.612021857923 | 45.75 | 47.19 | 44.84 | 3215610 | 45.46499363 | CS |
| 4 | 2.47 | 5.74418604651 | 43 | 47.19 | 40.93 | 3550545 | 43.49947111 | CS |
| 12 | 5.92 | 14.9683944374 | 39.55 | 47.19 | 38.62 | 3335326 | 43.31144317 | CS |
| 26 | -0.98 | -2.10979547901 | 46.45 | 47.27 | 35.9201 | 3526311 | 42.08266965 | CS |
| 52 | 8 | 21.3504136643 | 37.47 | 47.27 | 35.9201 | 3383227 | 41.26899146 | CS |
| 156 | 19.05 | 72.1044663134 | 26.42 | 47.27 | 22.54 | 3697406 | 36.23439535 | CS |
| 260 | -5.15 | -10.1738443303 | 50.62 | 56.28 | 21.585 | 3977057 | 35.99772576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 45.23 | -0.34 | -0.75 | 45.07 | 45.5516 | 44.84 | 2193903 |
| 1782168000 | 45.57 | 0.08 | 0.18 | 45.27 | 46.14 | 45.23 | 2634149 |
| 1781822400 | 45.49 | -0.01 | -0.02 | 46.01 | 46.46 | 45.43 | 4230397 |
| 1781736000 | 45.5 | -0.16 | -0.35 | 45.75 | 47.19 | 45.1 | 3803992 |
| 1781649600 | 45.66 | 0.22 | 0.48 | 45.78 | 45.9699 | 45.54 | 3005692 |
| 1781563200 | 45.44 | 1.07 | 2.41 | 45.21 | 46.165 | 45.175 | 3416176 |
| 1781304000 | 44.37 | 0.88 | 2.02 | 43.89 | 44.53 | 43.515 | 3410721 |
| 1781217600 | 43.49 | 1.61 | 3.84 | 42.08 | 43.66 | 41.6 | 3688281 |
| 1781131200 | 41.88 | -1.47 | -3.39 | 43.21 | 43.31 | 41.85 | 3993663 |
| 1781044800 | 43.35 | 0.97 | 2.29 | 42.87 | 43.9 | 42.85 | 5509805 |
| 1780958400 | 42.38 | -0.39 | -0.91 | 42.36 | 42.9 | 41.91 | 3997225 |
| 1780699200 | 42.77 | 0.36 | 0.85 | 42.31 | 42.785 | 42.2 | 3274801 |
| 1780612800 | 42.41 | 1.48 | 3.62 | 41.48 | 42.83 | 41.3425 | 2722701 |
| 1780526400 | 40.93 | -1.24 | -2.94 | 41.51 | 41.84 | 40.93 | 2989848 |
| 1780440000 | 42.17 | 0.12 | 0.29 | 41.67 | 42.6 | 41.58 | 2976696 |
| 1780353600 | 42.05 | -0.76 | -1.78 | 42.52 | 42.61 | 41.995 | 2827824 |
| 1780094400 | 42.81 | 0.01 | 0.02 | 42.84 | 43.36 | 42.645 | 5012343 |
| 1780008000 | 42.8 | -0.14 | -0.33 | 42.69 | 43.13 | 42.08 | 4819929 |
| 1779921600 | 42.94 | 0.2 | 0.47 | 43 | 43.42 | 42.715 | 2952218 |
| 1779835200 | 42.74 | 0.39 | 0.92 | 42.57 | 43.24 | 42.57 | 3124506 |
| 1779489600 | 42.35 | -0.4 | -0.94 | 42.81 | 42.94 | 42.23 | 2566293 |
| 1779403200 | 42.75 | 0.13 | 0.31 | 42.22 | 43.19 | 41.8807 | 2779052 |
| 1779316800 | 42.62 | 1.77 | 4.33 | 41.2 | 42.77 | 40.62 | 2517911 |
| 1779230400 | 40.85 | -1.26 | -2.99 | 42.11 | 42.2 | 40.72 | 3505491 |
| 1779144000 | 42.11 | 0.12 | 0.29 | 42.09 | 42.725 | 41.94 | 1944166 |
| 1778884800 | 41.99 | -0.38 | -0.90 | 42.38 | 42.501 | 41.57 | 2629173 |
| 1778798400 | 42.37 | 0.66 | 1.58 | 42.15 | 42.74 | 42.1201 | 1997560 |
| 1778712000 | 41.71 | -1.13 | -2.64 | 42.65 | 42.65 | 41.61 | 2820476 |
| 1778625600 | 42.84 | 0.1 | 0.23 | 42.8 | 42.895 | 42.145 | 2796046 |
| 1778539200 | 42.74 | -1.5 | -3.39 | 44.25 | 44.4999 | 42.555 | 3339861 |
| 1778280000 | 44.24 | 0.45 | 1.03 | 43.92 | 44.26 | 43.405 | 4657037 |
| 1778193600 | 43.79 | -0.51 | -1.15 | 44.33 | 44.56 | 43.31 | 3292132 |
| 1778107200 | 44.3 | 1.09 | 2.52 | 44.11 | 44.79 | 44.11 | 3564588 |
| 1778020800 | 43.21 | 0.18 | 0.42 | 43.15 | 43.8 | 43.15 | 3082019 |
| 1777934400 | 43.03 | -0.38 | -0.88 | 43.29 | 43.8799 | 42.97 | 2741836 |
| 1777675200 | 43.41 | -0.98 | -2.21 | 44.16 | 44.29 | 43.305 | 2075281 |
| 1777588800 | 44.39 | 0.58 | 1.32 | 43.88 | 44.5 | 43.675 | 2775350 |
| 1777502400 | 43.81 | -0.6 | -1.35 | 44.42 | 44.69 | 43.47 | 2379264 |
| 1777416000 | 44.41 | 0.01 | 0.02 | 44.95 | 45.21 | 44.12 | 2037689 |
| 1777329600 | 44.4 | 0.22 | 0.50 | 44.16 | 44.885 | 44.16 | 2737406 |
| 1777070400 | 44.18 | -0.84 | -1.87 | 45.01 | 45.01 | 43.905 | 2922736 |
| 1776984000 | 45.02 | -0.7 | -1.53 | 45.52 | 45.93 | 44.53 | 3083107 |
| 1776897600 | 45.72 | 0.02 | 0.04 | 45.95 | 46.35 | 45.35 | 6309935 |
| 1776811200 | 45.7 | -0.6 | -1.30 | 46.45 | 47.02 | 45.385 | 5518081 |
| 1776724800 | 46.3 | 0.94 | 2.07 | 45.13 | 46.795 | 45.12 | 4623643 |
| 1776465600 | 45.36 | 3.4 | 8.10 | 44.15 | 45.84 | 43.57 | 7595793 |
| 1776379200 | 41.96 | -0.28 | -0.66 | 42.26 | 42.74 | 41.79 | 5213838 |
| 1776292800 | 42.24 | -0.33 | -0.78 | 42.85 | 43.13 | 42.17 | 3423634 |
| 1776206400 | 42.57 | 0.63 | 1.50 | 42.06 | 42.78 | 41.99 | 2871096 |
| 1776120000 | 41.94 | 0.67 | 1.62 | 40.91 | 41.98 | 40.85 | 1927834 |
| 1775860800 | 41.27 | -0.53 | -1.27 | 41.77 | 41.775 | 41.14 | 2622315 |
| 1775774400 | 41.8 | 0.09 | 0.22 | 41.56 | 41.98 | 41.21 | 3034138 |
| 1775688000 | 41.71 | 1.42 | 3.52 | 41.82 | 42.36 | 41.42 | 4056590 |
| 1775601600 | 40.29 | -0.03 | -0.07 | 40.12 | 40.42 | 39.64 | 2781029 |
| 1775515200 | 40.32 | 0.48 | 1.20 | 39.88 | 40.41 | 39.775 | 2739074 |
| 1775169600 | 39.84 | 0.07 | 0.18 | 39.09 | 40.3785 | 38.62 | 1741528 |
| 1775083200 | 39.77 | 0.54 | 1.38 | 39.55 | 39.99 | 39.27 | 2825721 |
| 1774996800 | 39.23 | 1.32 | 3.48 | 38.66 | 39.51 | 38.26 | 3757578 |
| 1774910400 | 37.91 | 0.12 | 0.32 | 38.01 | 38.6325 | 37.65 | 3631595 |
| 1774651200 | 37.79 | -1.35 | -3.45 | 38.78 | 38.815 | 37.685 | 2852815 |
| 1774564800 | 39.14 | -0.09 | -0.23 | 38.99 | 39.56 | 38.85 | 2524372 |
| 1774478400 | 39.23 | -0.29 | -0.73 | 39.96 | 40.235 | 38.925 | 2763554 |
| 1774392000 | 39.52 | 0.3 | 0.76 | 38.64 | 39.865 | 38.64 | 3316858 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
