Premium
Citizens Financial Group Inc (CFG)
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 | 1.01 | 1.50791280979 | 66.98 | 68.58 | 66.42 | 5230492 | 67.20811781 | CS |
| 4 | 4.75 | 7.51106894371 | 63.24 | 68.79 | 60.275 | 4771364 | 64.62848498 | CS |
| 12 | 9.39 | 16.023890785 | 58.6 | 68.79 | 58.03 | 4472038 | 63.92149434 | CS |
| 26 | 8.03 | 13.3922615077 | 59.96 | 68.79 | 55.49 | 4807685 | 62.54429069 | CS |
| 52 | 26.54 | 64.0289505428 | 41.45 | 68.79 | 41.375 | 4785482 | 56.73575849 | CS |
| 156 | 42.39 | 165.5859375 | 25.6 | 68.79 | 22.77 | 5029435 | 42.35792286 | CS |
| 260 | 22.15 | 48.3202443281 | 45.84 | 68.79 | 22.77 | 5170999 | 41.15837877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 67.99 | 0.91 | 1.36 | 67.49 | 68.58 | 67.1577 | 3630557 |
| 1781822400 | 67.08 | 0.3 | 0.45 | 67.15 | 67.76 | 66.78 | 7885826 |
| 1781736000 | 66.78 | -0.49 | -0.73 | 67.27 | 68.3 | 66.42 | 4918834 |
| 1781649600 | 67.27 | 0.62 | 0.93 | 66.98 | 67.64 | 66.709999 | 4486419 |
| 1781563200 | 66.65 | -1 | -1.48 | 68.69 | 68.79 | 66.53 | 4409073 |
| 1781304000 | 67.65 | 1.14 | 1.71 | 67.45 | 67.88 | 66.879999 | 4065436 |
| 1781217600 | 66.51 | 1.55 | 2.39 | 65.26 | 66.58 | 65.05 | 3937861 |
| 1781131200 | 64.959999 | -0.71 | -1.08 | 65.81 | 66.864999 | 64.93 | 5277721 |
| 1781044800 | 65.67 | 1.32 | 2.05 | 64.9 | 66.055 | 64.54 | 5177231 |
| 1780958400 | 64.349999 | 0.37 | 0.58 | 64.31 | 64.95 | 63.785 | 4388054 |
| 1780699200 | 63.98 | 0.08 | 0.13 | 63.94 | 64.569999 | 63.59 | 3671752 |
| 1780612800 | 63.9 | 2.37 | 3.85 | 62.3 | 63.935 | 62.16 | 5160447 |
| 1780526400 | 61.53 | -0.78 | -1.25 | 62.01 | 62.21 | 61.21 | 3297949 |
| 1780440000 | 62.31 | 1.53 | 2.52 | 60.67 | 62.44 | 60.56 | 5799947 |
| 1780353600 | 60.78 | -1.48 | -2.38 | 61.25 | 61.675 | 60.275 | 5422559 |
| 1780094400 | 62.26 | -0.15 | -0.24 | 61.03 | 62.52 | 61.03 | 8591868 |
| 1780008000 | 62.41 | -0.67 | -1.06 | 63.7 | 63.7 | 61.8738 | 4752739 |
| 1779921600 | 63.08 | -0.57 | -0.90 | 63.67 | 63.97 | 62.8501 | 2230622 |
| 1779835200 | 63.65 | 0.76 | 1.21 | 63.24 | 64.025 | 63.1 | 3550685 |
| 1779489600 | 62.89 | 0.11 | 0.18 | 62.77 | 63.405 | 62.62 | 2741284 |
| 1779403200 | 62.78 | -0.05 | -0.08 | 62.44 | 62.98 | 62.05 | 3028746 |
| 1779316800 | 62.83 | 1.5 | 2.45 | 61.83 | 63.02 | 60.96 | 3583070 |
| 1779230400 | 61.33 | 0.17 | 0.28 | 61.19 | 61.63 | 60.18 | 4013262 |
| 1779144000 | 61.16 | 0.3 | 0.49 | 61.05 | 61.64 | 60.885 | 3198012 |
| 1778884800 | 60.86 | -0.32 | -0.52 | 61.14 | 61.36 | 59.745 | 4160235 |
| 1778798400 | 61.18 | 0.75 | 1.24 | 60.83 | 61.735 | 60.83 | 2417520 |
| 1778712000 | 60.43 | -1.52 | -2.45 | 61.79 | 62.36 | 60.35 | 3255170 |
| 1778625600 | 61.95 | -0.21 | -0.34 | 62.16 | 62.44 | 61.13 | 4120639 |
| 1778539200 | 62.16 | -1.57 | -2.46 | 64.29 | 64.3 | 61.95 | 5528235 |
| 1778280000 | 63.73 | -0.49 | -0.76 | 64.17 | 64.879999 | 63.38 | 3749220 |
| 1778193600 | 64.22 | -1.4 | -2.13 | 65.53 | 66 | 64.135 | 4656267 |
| 1778107200 | 65.62 | 1.26 | 1.96 | 64.9 | 65.93 | 64.9 | 5153599 |
| 1778020800 | 64.36 | 0.8 | 1.26 | 63.77 | 64.709999 | 63.45 | 3689973 |
| 1777934400 | 63.56 | -0.86 | -1.33 | 63.96 | 64.364999 | 63.34 | 3205747 |
| 1777675200 | 64.42 | -0.63 | -0.97 | 64.75 | 65.15 | 64.14 | 2614215 |
| 1777588800 | 65.05 | 0.65 | 1.01 | 63.82 | 65.275 | 63.39 | 3980926 |
| 1777502400 | 64.4 | -0.59 | -0.91 | 65.29 | 65.55 | 64.19 | 3210199 |
| 1777416000 | 64.989999 | 0.21 | 0.32 | 65.45 | 65.849999 | 64.55 | 4694691 |
| 1777329600 | 64.78 | 0.99 | 1.55 | 64.36 | 65.09 | 63.98 | 3076457 |
| 1777070400 | 63.79 | -1.38 | -2.12 | 65.209999 | 65.209999 | 63.615 | 3840746 |
| 1776984000 | 65.17 | 0.01 | 0.02 | 65.39 | 65.76 | 64.069999 | 4755717 |
| 1776897600 | 65.16 | -0.14 | -0.21 | 65.849999 | 66.14 | 64.94 | 5980304 |
| 1776811200 | 65.3 | -0.46 | -0.70 | 66 | 66.849999 | 65.069999 | 5606195 |
| 1776724800 | 65.76 | 1.31 | 2.03 | 64.01 | 65.89 | 64.01 | 4846619 |
| 1776465600 | 64.45 | 0.04 | 0.06 | 65.12 | 66.06 | 64.2 | 9595525 |
| 1776379200 | 64.41 | -0.78 | -1.20 | 64 | 65.364999 | 63.95 | 7467766 |
| 1776292800 | 65.19 | 0.32 | 0.49 | 65.019999 | 65.65 | 64.325 | 4788004 |
| 1776206400 | 64.87 | 0.11 | 0.17 | 64.7 | 65.209999 | 64.114999 | 4475544 |
| 1776120000 | 64.76 | 0.59 | 0.92 | 63.62 | 64.8 | 63.29 | 3542652 |
| 1775860800 | 64.17 | -0.8 | -1.23 | 64.89 | 64.925 | 64.105 | 4022047 |
| 1775774400 | 64.97 | 1.19 | 1.87 | 63.46 | 65.269999 | 63.46 | 4671227 |
| 1775688000 | 63.78 | 2.18 | 3.54 | 63.7 | 64.2 | 63.21 | 5227728 |
| 1775601600 | 61.6 | 0.19 | 0.31 | 61.03 | 61.75 | 60.93 | 4110922 |
| 1775515200 | 61.41 | 0.42 | 0.69 | 60.93 | 61.455 | 60.63 | 2650557 |
| 1775169600 | 60.99 | 0.42 | 0.69 | 59.47 | 61.05 | 59 | 2864106 |
| 1775083200 | 60.57 | 0.6 | 1.00 | 60.97 | 61.48 | 60.38 | 5573378 |
| 1774996800 | 59.97 | 2.52 | 4.39 | 58.6 | 60.22 | 58.03 | 6153826 |
| 1774910400 | 57.45 | -0.33 | -0.57 | 58.11 | 58.18 | 57.115 | 3079023 |
| 1774651200 | 57.78 | -0.78 | -1.33 | 58.12 | 58.19 | 57.29 | 4565645 |
| 1774564800 | 58.56 | -0.86 | -1.45 | 58.81 | 59.36 | 58.33 | 3581654 |
| 1774478400 | 59.42 | 0.48 | 0.81 | 59.61 | 60.17 | 58.57 | 3683488 |
| 1774392000 | 58.94 | 0.96 | 1.66 | 57.32 | 59.4 | 57.3 | 5088037 |
| 1774305600 | 57.98 | 0.96 | 1.68 | 58.72 | 59.119 | 57.92 | 3480221 |
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.
