Premium
Regions Financial Corporation (RF-C)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.09 | -0.03 | -0.12 | 24.03 | 24.2 | 24.0105 | 44667 |
| 1736293200 | 24.12 | -0.32 | -1.31 | 24.48 | 24.5 | 24.0017 | 72753 |
| 1736206800 | 24.44 | -0.11 | -0.45 | 24.47 | 24.6662 | 24.3619 | 17134 |
| 1735947600 | 24.55 | 0.07 | 0.29 | 24.48 | 24.6999 | 24.42 | 21951 |
| 1735861200 | 24.48 | 0.24 | 0.99 | 24.39 | 24.52 | 24.16 | 20891 |
| 1735688400 | 24.24 | 0.21 | 0.87 | 24.1 | 24.49 | 23.925 | 220082 |
| 1735602000 | 24.03 | 0.18 | 0.75 | 23.26 | 24.18 | 23.26 | 48849 |
| 1735342800 | 23.85 | 0.02 | 0.08 | 23.83 | 23.9399 | 23.41 | 48082 |
| 1735256400 | 23.83 | -0.06 | -0.25 | 23.82 | 23.89 | 23.75 | 26907 |
| 1735077840 | 23.89 | -0.11 | -0.46 | 23.96 | 24.01 | 23.725 | 21271 |
| 1734997200 | 24 | -0.13 | -0.54 | 23.89 | 24.22 | 23.89 | 28380 |
| 1734738000 | 24.13 | 0.09 | 0.37 | 24.7 | 24.7 | 24.07 | 23922 |
| 1734651600 | 24.04 | -0.15 | -0.62 | 25.76 | 25.76 | 23.82 | 51508 |
| 1734565200 | 24.19 | -0.41 | -1.67 | 24.59 | 24.66 | 24.14 | 59470 |
| 1734478800 | 24.6 | 0 | 0.00 | 24.62 | 24.6553 | 24.5094 | 32360 |
| 1734392400 | 24.6 | 0.19 | 0.78 | 24.41 | 24.64 | 24.36 | 77077 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.33 | 24.425 | 24.19 | 66864 |
| 1734046800 | 24.25 | -0.21 | -0.86 | 24.38 | 24.5076 | 24.25 | 70500 |
| 1733960400 | 24.46 | -0.01 | -0.04 | 24.57 | 24.655 | 24.43 | 31472 |
| 1733874000 | 24.47 | -0.09 | -0.37 | 24.63 | 24.63 | 24.42 | 50870 |
| 1733787600 | 24.56 | -0.21 | -0.85 | 24.85 | 24.86 | 24.53 | 56297 |
| 1733528400 | 24.77 | 0 | 0.00 | 24.89 | 24.9191 | 24.77 | 21296 |
| 1733442000 | 24.77 | 0.01 | 0.04 | 24.84 | 24.88 | 24.75 | 34752 |
| 1733355600 | 24.76 | -0.2 | -0.80 | 24.96 | 25 | 24.71 | 86123 |
| 1733269200 | 24.96 | 0 | 0.00 | 24.96 | 25.05 | 24.79 | 95031 |
| 1733182800 | 24.96 | -0.22 | -0.87 | 25.09 | 25.09 | 24.92 | 47760 |
| 1732917840 | 25.18 | 0.46 | 1.86 | 24.74 | 25.27 | 24.74 | 73627 |
| 1732750800 | 24.72 | 0.08 | 0.32 | 24.67 | 24.9 | 24.67 | 24183 |
| 1732664400 | 24.64 | -0.2 | -0.81 | 24.92 | 24.92 | 24.57 | 22407 |
| 1732578000 | 24.84 | 0.16 | 0.65 | 24.8 | 25.1499 | 24.8 | 16646 |
| 1732318800 | 24.68 | 0.07 | 0.28 | 24.73 | 24.7466 | 24.62 | 15376 |
| 1732232400 | 24.61 | 0.21 | 0.86 | 24.51 | 24.6999 | 24.455 | 19688 |
| 1732146000 | 24.4 | -0.09 | -0.35 | 24.44 | 24.6 | 24.33 | 40284 |
| 1732059600 | 24.4869 | -0.09 | -0.38 | 24.61 | 24.6312 | 24.44 | 22153 |
| 1731973200 | 24.58 | 0.02 | 0.08 | 24.56 | 24.76 | 24.51 | 34299 |
| 1731714000 | 24.56 | 0.11 | 0.45 | 24.44 | 24.58 | 24.31 | 71662 |
| 1731627600 | 24.45 | -0.01 | -0.04 | 24.57 | 24.62 | 24.36 | 36662 |
| 1731541200 | 24.46 | -0.12 | -0.49 | 24.75 | 24.7569 | 24.41 | 36998 |
| 1731454800 | 24.58 | -0.32 | -1.29 | 24.88 | 24.88 | 24.54 | 63031 |
| 1731368400 | 24.9 | -0.25 | -0.99 | 25.25 | 25.2573 | 24.84 | 21070 |
| 1731109200 | 25.15 | 0.13 | 0.52 | 25.15 | 25.25 | 25.08 | 21126 |
| 1731022800 | 25.02 | 0.13 | 0.52 | 24.9 | 25.1 | 24.9 | 26338 |
| 1730936400 | 24.89 | -0.13 | -0.52 | 24.84 | 24.96 | 24.68 | 26967 |
| 1730850000 | 25.02 | 0.17 | 0.68 | 24.9 | 25.07 | 24.9 | 44028 |
| 1730763600 | 24.85 | 0.25 | 1.02 | 24.71 | 24.89 | 24.71 | 32108 |
| 1730500800 | 24.6 | -0.54 | -2.15 | 24.89 | 24.89 | 24.57 | 52118 |
| 1730414400 | 25.14 | 0.05 | 0.20 | 25.14 | 25.3 | 24.9635 | 63745 |
| 1730328000 | 25.09 | 0.13 | 0.52 | 25.03 | 25.2 | 24.9901 | 27746 |
| 1730241600 | 24.96 | -0.04 | -0.16 | 24.85 | 24.98 | 24.7475 | 14166 |
| 1730155200 | 25 | 0.08 | 0.32 | 25.07 | 25.07 | 24.8501 | 23997 |
| 1729896000 | 24.92 | -0.06 | -0.24 | 25.08 | 25.15 | 24.87 | 27626 |
| 1729809600 | 24.98 | 0.24 | 0.97 | 24.77 | 25.07 | 24.77 | 32179 |
| 1729723200 | 24.74 | -0.24 | -0.96 | 24.84 | 24.87 | 24.6997 | 19360 |
| 1729636800 | 24.98 | 0.13 | 0.52 | 24.92 | 25.09 | 24.82 | 32228 |
| 1729550400 | 24.85 | -0.2 | -0.80 | 25.06 | 25.06 | 24.7 | 40337 |
| 1729291200 | 25.05 | -0.18 | -0.71 | 25.25 | 25.3084 | 24.93 | 37404 |
| 1729204800 | 25.23 | -0.2 | -0.79 | 25.38 | 25.43 | 25.1 | 36810 |
| 1729118400 | 25.43 | 0.03 | 0.12 | 25.4 | 25.54 | 25.32 | 47419 |
| 1729032000 | 25.4 | 0.16 | 0.63 | 25.25 | 25.56 | 25.25 | 21781 |
| 1728945600 | 25.24 | 0.05 | 0.20 | 25.11 | 25.28 | 25 | 22912 |
| 1728686400 | 25.19 | 0.22 | 0.88 | 25 | 25.21 | 24.95 | 22531 |
| 1728600000 | 24.97 | -0.07 | -0.28 | 24.96 | 25.05 | 24.85 | 34068 |
| 1728513600 | 25.04 | -0.02 | -0.08 | 25.07 | 25.23 | 25.0301 | 26403 |
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
