Premium
Citigroup Inc (C-N)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 30.38 | 0 | 0.00 | 30.36 | 30.38 | 30.0652 | 62039 |
| 1745534400 | 30.38 | 0.45 | 1.50 | 29.93 | 30.4 | 29.93 | 150653 |
| 1745448000 | 29.93 | 0.27 | 0.91 | 29.8 | 29.99 | 29.7528 | 95259 |
| 1745361600 | 29.66 | 0.18 | 0.61 | 29.54 | 29.7 | 29.54 | 204738 |
| 1745275200 | 29.48 | -0.17 | -0.57 | 29.65 | 29.65 | 29.4401 | 110523 |
| 1744929600 | 29.65 | 0.26 | 0.88 | 29.45 | 29.68 | 29.3723 | 113675 |
| 1744843200 | 29.39 | 0.06 | 0.20 | 29.31 | 29.46 | 29.275 | 61210 |
| 1744756800 | 29.33 | -0.08 | -0.27 | 29.48 | 29.8364 | 29.27 | 107264 |
| 1744670400 | 29.41 | 0.15 | 0.51 | 29.31 | 29.5488 | 29.28 | 156226 |
| 1744411200 | 29.26 | -0.04 | -0.14 | 29.31 | 29.342 | 29.14 | 206578 |
| 1744324800 | 29.3 | -0.35 | -1.18 | 29.61 | 29.8699 | 29.11 | 214671 |
| 1744238400 | 29.65 | 0.04 | 0.15 | 29.57 | 29.72 | 29.12 | 321352 |
| 1744152000 | 29.6058 | -0 | -0.01 | 29.61 | 29.77 | 29.41 | 169017 |
| 1744065600 | 29.61 | -0.3 | -1.00 | 29.8 | 29.87 | 29.3 | 267966 |
| 1743806400 | 29.91 | 0.13 | 0.44 | 29.6 | 29.97 | 29.5696 | 176122 |
| 1743720000 | 29.78 | -0.08 | -0.27 | 29.66 | 29.8825 | 29.6 | 89551 |
| 1743633600 | 29.86 | -0.03 | -0.10 | 29.93 | 29.98 | 29.85 | 117078 |
| 1743547200 | 29.89 | 0.03 | 0.10 | 29.95 | 29.99 | 29.86 | 47074 |
| 1743460800 | 29.86 | 0.14 | 0.47 | 29.79 | 29.92 | 29.75 | 682134 |
| 1743201600 | 29.72 | -0.09 | -0.30 | 29.84 | 30 | 29.69 | 128736 |
| 1743115200 | 29.81 | -0.09 | -0.30 | 29.99 | 29.99 | 29.81 | 59785 |
| 1743028800 | 29.9 | -0.06 | -0.20 | 30.02 | 30.02 | 29.87 | 76580 |
| 1742942400 | 29.96 | 0.05 | 0.17 | 30 | 30.05 | 29.95 | 124820 |
| 1742856000 | 29.9099 | -0.11 | -0.37 | 30.1 | 30.1 | 29.81 | 110638 |
| 1742596800 | 30.02 | -0.01 | -0.03 | 30.07 | 30.1299 | 30 | 81801 |
| 1742510400 | 30.03 | -0.04 | -0.13 | 30.14 | 30.18 | 30.03 | 142827 |
| 1742424000 | 30.07 | 0 | 0.00 | 30.07 | 30.1796 | 30.07 | 88167 |
| 1742337600 | 30.07 | -0.03 | -0.10 | 30.14 | 30.18 | 30.06 | 50087 |
| 1742251200 | 30.1 | 0.03 | 0.10 | 30.06 | 30.17 | 30.06 | 54367 |
| 1741992000 | 30.07 | -0.02 | -0.07 | 30.07 | 30.18 | 30.04 | 119999 |
| 1741905600 | 30.09 | -0.05 | -0.17 | 30.14 | 30.1785 | 30.08 | 94789 |
| 1741819200 | 30.14 | -0.03 | -0.10 | 30.19 | 30.19 | 30.07 | 100762 |
| 1741732800 | 30.17 | 0.1 | 0.33 | 30.13 | 30.18 | 30.07 | 140958 |
| 1741646400 | 30.07 | -0.1 | -0.33 | 30.19 | 30.24 | 30.05 | 121603 |
| 1741390800 | 30.17 | 0.01 | 0.03 | 30.2 | 30.27 | 30.12 | 63804 |
| 1741304400 | 30.16 | 0 | 0.00 | 30.05 | 30.21 | 30.05 | 74210 |
| 1741218000 | 30.16 | 0.06 | 0.20 | 30.2 | 30.2285 | 30.08 | 89106 |
| 1741131600 | 30.1 | -0.05 | -0.17 | 30.18 | 30.21 | 30.075 | 133770 |
| 1741045200 | 30.15 | -0.12 | -0.40 | 30.25 | 30.3848 | 30.1 | 147941 |
| 1740786000 | 30.27 | 0.11 | 0.36 | 30.3 | 30.3 | 30.18 | 100706 |
| 1740699600 | 30.16 | 0.01 | 0.03 | 30.21 | 30.2816 | 30.1167 | 33602 |
| 1740613200 | 30.15 | -0.13 | -0.43 | 30.33 | 30.5329 | 30.05 | 106951 |
| 1740526800 | 30.28 | -0.12 | -0.39 | 30.43 | 30.56 | 30.28 | 107077 |
| 1740440400 | 30.4 | -0.03 | -0.10 | 30.5 | 30.59 | 30.28 | 95568 |
| 1740181200 | 30.43 | -0.01 | -0.03 | 30.51 | 30.6383 | 30.4 | 100609 |
| 1740094800 | 30.44 | -0.03 | -0.10 | 30.4 | 30.55 | 30.4 | 91506 |
| 1740008400 | 30.47 | -0.03 | -0.10 | 30.5 | 30.6276 | 30.43 | 67467 |
| 1739922000 | 30.5 | 0 | 0.00 | 30.6 | 30.6052 | 30.5 | 97418 |
| 1739576400 | 30.5 | -0.17 | -0.55 | 30.74 | 30.75 | 30.5 | 105105 |
| 1739490000 | 30.67 | 0.09 | 0.29 | 30.75 | 30.805 | 30.62 | 51897 |
| 1739403600 | 30.58 | -0.02 | -0.07 | 30.6 | 30.8211 | 30.55 | 108078 |
| 1739317200 | 30.6 | -0.06 | -0.20 | 30.65 | 30.66 | 30.5863 | 22354 |
| 1739230800 | 30.66 | 0.06 | 0.20 | 30.65 | 30.7899 | 30.6 | 22006 |
| 1738971600 | 30.6 | -0.08 | -0.26 | 30.71 | 30.772 | 30.56 | 57964 |
| 1738885200 | 30.68 | -0.06 | -0.20 | 30.74 | 30.92 | 30.61 | 61358 |
| 1738798800 | 30.74 | 0.09 | 0.29 | 30.76 | 30.94 | 30.68 | 131690 |
| 1738712400 | 30.65 | -0.29 | -0.94 | 30.89 | 31.13 | 30.55 | 229454 |
| 1738626000 | 30.94 | 0.1 | 0.32 | 30.77 | 31.06 | 30.6615 | 101118 |
| 1738366800 | 30.84 | 0.07 | 0.23 | 30.8 | 30.87 | 30.6101 | 220751 |
| 1738280400 | 30.77 | 0.19 | 0.62 | 30.7 | 30.79 | 30.57 | 188352 |
| 1738194000 | 30.58 | -0.72 | -2.30 | 30.67 | 30.7397 | 30.5 | 73068 |
| 1738107600 | 31.3 | 0.15 | 0.48 | 31.29 | 31.34 | 31.11 | 97535 |
| 1738021200 | 31.15 | 0.19 | 0.61 | 31 | 31.18 | 31 | 96539 |
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
