Premium
Citizens Financial Group Inc (CFG)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -0.780426070449 | 47.41 | 48.88 | 45.53 | 4118708 | 47.42382905 | CS |
| 4 | 1.915 | 4.24376731302 | 45.125 | 48.88 | 42.9622 | 4037317 | 46.63431527 | CS |
| 12 | 0.9 | 1.95058517555 | 46.14 | 49.25 | 42.13 | 3752799 | 45.93346742 | CS |
| 26 | 9.27 | 24.5432883241 | 37.77 | 49.25 | 36.853 | 4383796 | 43.27563276 | CS |
| 52 | 14.71 | 45.4995360346 | 32.33 | 49.25 | 30.24 | 4891035 | 38.87163497 | CS |
| 156 | -6.05 | -11.3957430778 | 53.09 | 56.11 | 22.77 | 5469372 | 35.65221662 | CS |
| 260 | 8.52 | 22.1183800623 | 38.52 | 57 | 14.12 | 5317796 | 35.69702505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 47.04 | 0.67 | 1.44 | 46.6 | 47.43 | 46.5 | 3761985 |
| 1738626000 | 46.37 | -1.2 | -2.52 | 46.14 | 46.99 | 45.53 | 4664622 |
| 1738366800 | 47.57 | -0.79 | -1.63 | 47.78 | 48.26 | 47.165 | 5085318 |
| 1738280400 | 48.36 | 0.74 | 1.55 | 48.18 | 48.88 | 47.94 | 3733406 |
| 1738194000 | 47.62 | 0.27 | 0.57 | 47.24 | 48.445 | 47.24 | 3361311 |
| 1738107600 | 47.35 | -0.2 | -0.42 | 47.41 | 47.69 | 46.55 | 3857128 |
| 1738021200 | 47.55 | 0.09 | 0.19 | 47.45 | 48.04 | 47.075 | 2640392 |
| 1737762000 | 47.46 | 0.43 | 0.91 | 47.01 | 48.01 | 47.01 | 2316893 |
| 1737675600 | 47.03 | 0 | 0.00 | 47.03 | 47.03 | 47.03 | 0 |
| 1737589200 | 47.03 | -1.28 | -2.65 | 48.01 | 48.01 | 46.97 | 4419203 |
| 1737502800 | 48.31 | 0.77 | 1.62 | 48.1 | 48.69 | 47.82 | 4253608 |
| 1737157200 | 47.54 | 0.74 | 1.58 | 47.03 | 48.28 | 45.75 | 6398509 |
| 1737070800 | 46.8 | -0.28 | -0.59 | 46.74 | 47.04 | 45.71 | 6053368 |
| 1736984400 | 47.08 | 1.38 | 3.02 | 47.28 | 47.505 | 46.54 | 4269821 |
| 1736898000 | 45.7 | 1.54 | 3.49 | 44.71 | 45.84 | 44.55 | 4090930 |
| 1736811600 | 44.16 | 0.86 | 1.99 | 43.05 | 44.2 | 42.9622 | 4300980 |
| 1736552400 | 43.3 | -1.48 | -3.31 | 43.9 | 44.11 | 43.0775 | 4068044 |
| 1736379600 | 44.78 | 0.08 | 0.18 | 44.58 | 44.93 | 43.84 | 2617082 |
| 1736293200 | 44.7 | -0.1 | -0.22 | 45.07 | 45.49 | 44.3 | 2778606 |
| 1736206800 | 44.8 | 0.24 | 0.54 | 44.94 | 45.47 | 44.56 | 4654635 |
| 1735947600 | 44.56 | 0.96 | 2.20 | 43.7 | 44.59 | 42.97 | 2635696 |
| 1735861200 | 43.6 | -0.16 | -0.37 | 43.98 | 44.4 | 43.52 | 2666155 |
| 1735688400 | 43.76 | 0.2 | 0.46 | 43.68 | 44.115 | 43.46 | 2648662 |
| 1735602000 | 43.56 | -0.06 | -0.14 | 43.23 | 43.915 | 42.86 | 2580316 |
| 1735342800 | 43.62 | -0.28 | -0.64 | 43.62 | 44.23 | 43.36 | 2102122 |
| 1735256400 | 43.9 | -0.1 | -0.23 | 43.79 | 44.03 | 43.52 | 2156342 |
| 1735077840 | 44 | 0.43 | 0.99 | 43.58 | 44 | 43.44 | 831836 |
| 1734997200 | 43.57 | 0.12 | 0.28 | 43.14 | 43.765 | 43.08 | 2050086 |
| 1734738000 | 43.45 | 1 | 2.36 | 42.18 | 43.81 | 42.14 | 12934330 |
| 1734651600 | 42.45 | -0.21 | -0.49 | 43.66 | 43.91 | 42.13 | 5508818 |
| 1734565200 | 42.66 | -2.08 | -4.65 | 45.45 | 45.51 | 42.63 | 4573740 |
| 1734478800 | 44.74 | -0.94 | -2.06 | 45.2 | 45.505 | 44.575 | 3078723 |
| 1734392400 | 45.68 | -0.02 | -0.04 | 45.81 | 45.883 | 45.36 | 2945551 |
| 1734133200 | 45.7 | 0.16 | 0.35 | 45.74 | 45.89 | 45.2 | 4832988 |
| 1734046800 | 45.54 | -0.69 | -1.49 | 46.11 | 46.36 | 45.295 | 3878869 |
| 1733960400 | 46.23 | -0.17 | -0.37 | 46.49 | 46.92 | 46.09 | 6510367 |
| 1733874000 | 46.4 | 0.43 | 0.94 | 46.41 | 48.17 | 45.48 | 6742833 |
| 1733787600 | 45.97 | -1.06 | -2.25 | 46.95 | 47.04 | 45.74 | 4460261 |
| 1733528400 | 47.03 | 0.26 | 0.56 | 46.86 | 47.155 | 46.31 | 2616746 |
| 1733442000 | 46.77 | 0.17 | 0.36 | 46.83 | 47.42 | 46.64 | 3578304 |
| 1733355600 | 46.6 | -0.2 | -0.43 | 46.8 | 46.865 | 46.05 | 2762161 |
| 1733269200 | 46.8 | -0.28 | -0.59 | 47.27 | 47.33 | 46.485 | 3541390 |
| 1733182800 | 47.08 | -1.06 | -2.20 | 48.14 | 48.24 | 46.88 | 4490571 |
| 1732917840 | 48.14 | -0.02 | -0.04 | 48.3 | 48.41 | 47.57 | 1977684 |
| 1732750800 | 48.16 | 0.06 | 0.12 | 48.43 | 48.75 | 47.93 | 2120497 |
| 1732664400 | 48.1 | -0.36 | -0.74 | 48.03 | 48.58 | 47.98 | 2527582 |
| 1732578000 | 48.46 | 0.81 | 1.70 | 48.29 | 49.25 | 48 | 4426144 |
| 1732318800 | 47.65 | 0.88 | 1.88 | 47.03 | 47.83 | 46.68 | 2761018 |
| 1732232400 | 46.77 | 0.65 | 1.41 | 46.54 | 47.32 | 46.44 | 3589524 |
| 1732146000 | 46.12 | 0.07 | 0.15 | 46.03 | 46.34 | 45.76 | 2418026 |
| 1732059600 | 46.05 | -0.52 | -1.12 | 45.71 | 46.335 | 45.71 | 3443383 |
| 1731973200 | 46.57 | -0.21 | -0.45 | 46.6 | 46.97 | 46.45 | 4753277 |
| 1731714000 | 46.78 | 0.2 | 0.43 | 46.4 | 46.98 | 46.14 | 3793969 |
| 1731627600 | 46.58 | 0.16 | 0.34 | 46.68 | 47.005 | 46.26 | 2834478 |
| 1731541200 | 46.42 | 0 | 0.00 | 46.76 | 47.48 | 46.29 | 2992828 |
| 1731454800 | 46.42 | -0.06 | -0.13 | 46.14 | 46.88 | 46.14 | 3259615 |
| 1731368400 | 46.48 | 0.67 | 1.46 | 46.35 | 47.21 | 46.255 | 4429696 |
| 1731109200 | 45.81 | -0.22 | -0.48 | 46.3 | 46.35 | 45.58 | 6097549 |
| 1731022800 | 46.03 | -2.28 | -4.72 | 47.81 | 47.91 | 45.81 | 5227275 |
| 1730936400 | 48.31 | 6.09 | 14.42 | 45.38 | 48.35 | 44.76 | 11317150 |
| 1730850000 | 42.22 | 0.63 | 1.51 | 41.71 | 42.46 | 41.59 | 2970976 |
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
