Premium
Regions Financial Corporation (RF-C)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783723200 | 24.35 | -0.05 | -0.20 | 24.4 | 24.5199 | 24.35 | 12643 |
| 1783636800 | 24.4 | 0.02 | 0.08 | 24.51 | 24.51 | 24.37 | 23803 |
| 1783550400 | 24.38 | -0.08 | -0.33 | 24.53 | 24.5399 | 24.23 | 19924 |
| 1783464000 | 24.46 | -0.05 | -0.20 | 24.57 | 24.58 | 24.45 | 17050 |
| 1783377600 | 24.51 | 0 | 0.00 | 24.58 | 24.58 | 24.4615 | 19428 |
| 1783032000 | 24.51 | -0.07 | -0.28 | 24.48 | 24.5806 | 24.48 | 17738 |
| 1782945600 | 24.58 | 0.13 | 0.53 | 24.41 | 24.64 | 24.31 | 29158 |
| 1782859200 | 24.45 | 0.03 | 0.12 | 24.39 | 24.5 | 24.35 | 212575 |
| 1782772800 | 24.42 | 0.15 | 0.62 | 24.32 | 24.51 | 24.21 | 61645 |
| 1782513600 | 24.27 | 0.05 | 0.21 | 24.2 | 24.3 | 24.2 | 28108 |
| 1782427200 | 24.22 | 0.03 | 0.12 | 24.27 | 24.28 | 24.18 | 62573 |
| 1782340800 | 24.19 | 0.06 | 0.25 | 24.2 | 24.3199 | 24.14 | 79359 |
| 1782254400 | 24.13 | -0.08 | -0.33 | 24.15 | 24.2092 | 24.07 | 41056 |
| 1782168000 | 24.21 | -0.13 | -0.53 | 24.22 | 24.44 | 24.13 | 45770 |
| 1781822400 | 24.34 | 0.03 | 0.12 | 24.27 | 24.44 | 24.27 | 11937 |
| 1781736000 | 24.31 | 0.06 | 0.25 | 24.38 | 24.38 | 24.11 | 26860 |
| 1781649600 | 24.25 | 0 | 0.00 | 24.21 | 24.35 | 24.2 | 32097 |
| 1781563200 | 24.25 | 0.08 | 0.33 | 24.11 | 24.33 | 24.07 | 14514 |
| 1781304000 | 24.17 | 0.02 | 0.08 | 24.08 | 24.2 | 24.055 | 13620 |
| 1781217600 | 24.15 | 0.01 | 0.04 | 24.09 | 24.33 | 24.05 | 39807 |
| 1781131200 | 24.14 | -0.03 | -0.12 | 24.26 | 24.3 | 24.11 | 19980 |
| 1781044800 | 24.17 | -0.07 | -0.29 | 24.29 | 24.31 | 24.11 | 29486 |
| 1780958400 | 24.24 | -0.01 | -0.04 | 24.34 | 24.34 | 24.2 | 17779 |
| 1780699200 | 24.25 | -0.14 | -0.57 | 24.34 | 24.4 | 24.19 | 20337 |
| 1780612800 | 24.39 | 0.04 | 0.14 | 24.35 | 24.47 | 24.35 | 13655 |
| 1780526400 | 24.355 | -0.07 | -0.27 | 24.47 | 24.47 | 24.26 | 10858 |
| 1780440000 | 24.4205 | -0.08 | -0.32 | 24.52 | 24.5499 | 24.4 | 14098 |
| 1780353600 | 24.5 | 0.08 | 0.33 | 24.49 | 24.59 | 24.3742 | 21741 |
| 1780094400 | 24.42 | -0.1 | -0.41 | 24.53 | 24.53 | 24.4 | 34423 |
| 1780008000 | 24.52 | 0.12 | 0.49 | 22.33 | 24.57 | 22.33 | 36002 |
| 1779921600 | 24.4 | 0.08 | 0.33 | 24.39 | 24.4573 | 24.3301 | 13458 |
| 1779835200 | 24.32 | 0.06 | 0.25 | 24.41 | 24.4299 | 24.2588 | 9736 |
| 1779489600 | 24.2601 | -0.11 | -0.45 | 24.37 | 24.43 | 24.185 | 34364 |
| 1779403200 | 24.37 | -0.08 | -0.33 | 24.45 | 24.45 | 24.17 | 27282 |
| 1779316800 | 24.45 | 0.14 | 0.58 | 24.36 | 24.4985 | 24.32 | 18775 |
| 1779230400 | 24.31 | -0.02 | -0.08 | 24.23 | 24.3999 | 24.0547 | 32499 |
| 1779144000 | 24.33 | -0.07 | -0.29 | 24.52 | 24.52 | 24.31 | 15185 |
| 1778884800 | 24.4 | -0.16 | -0.65 | 24.47 | 24.48 | 24.3401 | 20913 |
| 1778798400 | 24.56 | 0 | 0.00 | 24.62 | 24.68 | 24.52 | 27243 |
| 1778712000 | 24.56 | 0.02 | 0.08 | 24.61 | 24.61 | 24.53 | 14898 |
| 1778625600 | 24.54 | -0.02 | -0.08 | 24.56 | 24.62 | 24.43 | 32442 |
| 1778539200 | 24.56 | 0.04 | 0.16 | 24.58 | 24.65 | 24.4583 | 19262 |
| 1778280000 | 24.52 | 0.08 | 0.33 | 24.44 | 24.56 | 24.44 | 17303 |
| 1778193600 | 24.44 | -0.09 | -0.37 | 24.51 | 24.58 | 24.41 | 32709 |
| 1778107200 | 24.53 | 0.01 | 0.04 | 24.54 | 24.64 | 24.5 | 31881 |
| 1778020800 | 24.52 | -0.03 | -0.12 | 24.54 | 24.6 | 24.45 | 16458 |
| 1777934400 | 24.55 | 0.04 | 0.16 | 24.48 | 24.5899 | 24.4601 | 21809 |
| 1777675200 | 24.51 | -0.33 | -1.33 | 24.5 | 24.59 | 24.3802 | 36730 |
| 1777588800 | 24.84 | 0.12 | 0.49 | 24.77 | 24.84 | 24.6301 | 60296 |
| 1777502400 | 24.72 | -0.03 | -0.12 | 24.75 | 24.78 | 24.65 | 26352 |
| 1777416000 | 24.75 | -0.04 | -0.16 | 24.81 | 24.85 | 24.69 | 90815 |
| 1777329600 | 24.79 | 0.04 | 0.18 | 24.8 | 24.85 | 24.71 | 20170 |
| 1777070400 | 24.745 | 0.12 | 0.47 | 24.72 | 24.82 | 24.61 | 180083 |
| 1776984000 | 24.63 | 0.05 | 0.20 | 24.63 | 24.74 | 24.54 | 52398 |
| 1776897600 | 24.58 | 0.11 | 0.45 | 24.55 | 24.65 | 24.5 | 19116 |
| 1776811200 | 24.47 | -0.06 | -0.24 | 24.59 | 24.64 | 24.44 | 24007 |
| 1776724800 | 24.53 | -0.04 | -0.16 | 24.62 | 24.66 | 24.4701 | 13331 |
| 1776465600 | 24.57 | 0.1 | 0.41 | 24.54 | 24.6899 | 24.52 | 17997 |
| 1776379200 | 24.47 | -0.05 | -0.20 | 24.59 | 24.68 | 24.47 | 16450 |
| 1776292800 | 24.52 | 0.01 | 0.04 | 24.48 | 24.58 | 24.47 | 19513 |
| 1776206400 | 24.51 | 0.06 | 0.25 | 24.55 | 24.57 | 24.44 | 22080 |
| 1776120000 | 24.45 | -0.04 | -0.16 | 24.5 | 24.58 | 24.31 | 23520 |
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.
