Premium
Regions Financial Corporation (RF-E)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 18.8 | 0.07 | 0.37 | 18.78 | 18.9024 | 18.7402 | 20612 |
| 1733874000 | 18.73 | 0 | 0.00 | 18.73 | 18.796 | 18.63 | 42990 |
| 1733787600 | 18.73 | -0.26 | -1.37 | 19 | 19.08 | 18.72 | 28643 |
| 1733528400 | 18.99 | -0.06 | -0.31 | 19.2 | 19.22 | 18.975 | 30624 |
| 1733442000 | 19.05 | -0.01 | -0.05 | 19.06 | 19.1727 | 18.99 | 43730 |
| 1733355600 | 19.06 | -0.07 | -0.37 | 19.16 | 19.1988 | 18.9 | 38804 |
| 1733269200 | 19.13 | -0.33 | -1.70 | 19.42 | 19.42 | 19.13 | 48242 |
| 1733182800 | 19.46 | -0.52 | -2.60 | 19.69 | 19.69 | 19.4201 | 41473 |
| 1732917840 | 19.98 | 0.52 | 2.67 | 19.56 | 19.98 | 19.5013 | 52292 |
| 1732750800 | 19.46 | 0.07 | 0.36 | 19.39 | 19.65 | 19.39 | 15456 |
| 1732664400 | 19.39 | -0.2 | -1.02 | 19.58 | 19.58 | 19.34 | 23534 |
| 1732578000 | 19.59 | 0.16 | 0.82 | 19.58 | 19.79 | 19.5 | 16858 |
| 1732318800 | 19.43 | 0.08 | 0.41 | 19.37 | 19.5 | 19.3113 | 27925 |
| 1732232400 | 19.35 | 0.26 | 1.36 | 19.07 | 19.35 | 19.0681 | 34677 |
| 1732146000 | 19.09 | -0.07 | -0.37 | 19.1 | 19.1 | 18.98 | 17622 |
| 1732059600 | 19.16 | -0.14 | -0.73 | 19.31 | 19.31 | 19.15 | 17536 |
| 1731973200 | 19.3 | -0.1 | -0.52 | 19.39 | 19.4101 | 19.3 | 18168 |
| 1731714000 | 19.4 | 0 | 0.00 | 19.34 | 19.41 | 19.22 | 29639 |
| 1731627600 | 19.4 | 0.07 | 0.36 | 19.36 | 19.5 | 19.315 | 85364 |
| 1731541200 | 19.33 | -0.01 | -0.05 | 19.55 | 19.55 | 19.24 | 34279 |
| 1731454800 | 19.34 | -0.3 | -1.53 | 19.57 | 19.68 | 19.27 | 21853 |
| 1731368400 | 19.64 | -0.28 | -1.41 | 19.91 | 19.91 | 19.6 | 33339 |
| 1731109200 | 19.92 | 0.34 | 1.74 | 19.62 | 19.93 | 19.62 | 39570 |
| 1731022800 | 19.58 | 0.06 | 0.31 | 19.65 | 19.69 | 19.5 | 21282 |
| 1730936400 | 19.52 | -0.32 | -1.61 | 19.63 | 19.7009 | 19.5 | 42976 |
| 1730850000 | 19.84 | 0.23 | 1.17 | 19.57 | 19.9 | 19.56 | 58461 |
| 1730763600 | 19.61 | 0.46 | 2.40 | 19.23 | 19.67 | 19.18 | 300776 |
| 1730500800 | 19.15 | -0.04 | -0.21 | 19.22 | 19.33 | 19.09 | 23118 |
| 1730414400 | 19.19 | -0.26 | -1.34 | 19.38 | 19.415 | 19.1 | 69281 |
| 1730328000 | 19.45 | 0.1 | 0.52 | 19.39 | 19.5887 | 19.39 | 20720 |
| 1730241600 | 19.35 | -0.13 | -0.67 | 19.37 | 19.45 | 19.2567 | 13313 |
| 1730155200 | 19.48 | 0.06 | 0.31 | 19.53 | 19.55 | 19.41 | 16765 |
| 1729896000 | 19.42 | 0.02 | 0.10 | 19.5 | 19.62 | 19.41 | 53967 |
| 1729809600 | 19.4 | 0.02 | 0.10 | 19.43 | 19.52 | 19.4 | 23279 |
| 1729723200 | 19.38 | -0.28 | -1.42 | 19.58 | 19.58 | 19.325 | 39640 |
| 1729636800 | 19.66 | 0.02 | 0.10 | 19.69 | 19.73 | 19.48 | 29962 |
| 1729550400 | 19.64 | -0.13 | -0.66 | 19.7 | 19.78 | 19.46 | 86431 |
| 1729291200 | 19.77 | -0.03 | -0.15 | 19.82 | 19.87 | 19.73 | 35450 |
| 1729204800 | 19.8 | 0.05 | 0.23 | 19.68 | 19.81 | 19.6 | 23261 |
| 1729118400 | 19.755 | 0.09 | 0.48 | 19.76 | 19.8199 | 19.67 | 19745 |
| 1729032000 | 19.66 | 0.19 | 0.98 | 19.5 | 19.82 | 19.5 | 28603 |
| 1728945600 | 19.47 | 0.12 | 0.62 | 19.32 | 19.48 | 19.14 | 16807 |
| 1728686400 | 19.35 | 0.21 | 1.10 | 19.09 | 19.36 | 19.09 | 20160 |
| 1728600000 | 19.14 | -0.01 | -0.05 | 19.1 | 19.2199 | 19.0862 | 19075 |
| 1728513600 | 19.15 | 0.03 | 0.16 | 19.2 | 19.29 | 19.1264 | 26829 |
| 1728427200 | 19.12 | 0.17 | 0.90 | 19 | 19.21 | 18.94 | 21111 |
| 1728340800 | 18.95 | -0.21 | -1.10 | 19.18 | 19.1803 | 18.93 | 29076 |
| 1728081600 | 19.16 | -0.14 | -0.73 | 19.3 | 19.3 | 19.1 | 20126 |
| 1727995200 | 19.3 | 0.08 | 0.42 | 19.22 | 19.39 | 19.22 | 24229 |
| 1727908800 | 19.22 | 0.04 | 0.21 | 19.15 | 19.305 | 19.09 | 35194 |
| 1727822400 | 19.18 | 0.09 | 0.47 | 19.15 | 19.3599 | 19.08 | 33605 |
| 1727736000 | 19.09 | -0.21 | -1.09 | 19.37 | 19.4999 | 19.06 | 25179 |
| 1727476800 | 19.3 | -0.22 | -1.14 | 19.62 | 19.62 | 19.3 | 24266 |
| 1727390400 | 19.5233 | -0.07 | -0.34 | 19.5 | 19.6134 | 19.4 | 15319 |
| 1727304000 | 19.59 | 0.01 | 0.04 | 19.64 | 19.6416 | 19.45 | 43177 |
| 1727217600 | 19.583 | -0.05 | -0.24 | 19.63 | 19.659 | 19.51 | 25657 |
| 1727131200 | 19.63 | 0.13 | 0.67 | 19.52 | 19.64 | 19.44 | 20809 |
| 1726872000 | 19.5 | -0 | -0.02 | 19.51 | 19.55 | 19.45 | 23381 |
| 1726785600 | 19.5038 | 0.05 | 0.28 | 19.47 | 19.65 | 19.42 | 38735 |
| 1726699200 | 19.45 | -0.08 | -0.41 | 19.6 | 19.6 | 19.3 | 24745 |
| 1726612800 | 19.53 | 0.1 | 0.51 | 19.5 | 19.53 | 19.3 | 29132 |
| 1726526400 | 19.43 | 0.18 | 0.94 | 19.25 | 19.47 | 19.19 | 23392 |
| 1726267200 | 19.25 | 0.2 | 1.05 | 19.14 | 19.29 | 19.07 | 23163 |
| 1726180800 | 19.05 | 0.15 | 0.79 | 18.96 | 19.05 | 18.9001 | 14721 |
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
