Premium
Synchrony Financiall (SYF-B)
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 | 0.6 | 2.33009708738 | 25.75 | 26.46 | 25.75 | 125622 | 26.28757154 | DR |
| 4 | 0.31 | 1.19047619048 | 26.04 | 26.46 | 25.16 | 68764 | 26.08629221 | DR |
| 12 | 0.77 | 3.01016419077 | 25.58 | 26.75 | 25.16 | 61934 | 26.15717391 | DR |
| 26 | 0.93 | 3.65853658537 | 25.42 | 26.75 | 24.64 | 69472 | 25.84676643 | DR |
| 52 | 1.11 | 4.39778129952 | 25.24 | 26.75 | 24.01 | 131321 | 25.29397642 | DR |
| 156 | 1.11 | 4.39778129952 | 25.24 | 26.75 | 24.01 | 131321 | 25.29397642 | DR |
| 260 | 1.11 | 4.39778129952 | 25.24 | 26.75 | 24.01 | 131321 | 25.29397642 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 26.35 | 0.14 | 0.53 | 26.33 | 26.38 | 26.22 | 23555 |
| 1735861200 | 26.21 | -0.09 | -0.34 | 26.3 | 26.37 | 26.19 | 32178 |
| 1735688400 | 26.3 | -0.08 | -0.30 | 26.41 | 26.45 | 26.04 | 300511 |
| 1735602000 | 26.38 | 0.44 | 1.70 | 25.82 | 26.46 | 25.815 | 131314 |
| 1735342800 | 25.94 | 0.1 | 0.39 | 25.75 | 25.99 | 25.75 | 38484 |
| 1735256400 | 25.84 | -0.04 | -0.15 | 25.92 | 25.944 | 25.16 | 35156 |
| 1735077840 | 25.88 | -0.15 | -0.58 | 26.08 | 26.08 | 25.65 | 15072 |
| 1734997200 | 26.03 | -0.04 | -0.15 | 26.16 | 26.16 | 26 | 24301 |
| 1734738000 | 26.07 | 0.07 | 0.27 | 26.14 | 26.15 | 25.96 | 45508 |
| 1734651600 | 26 | 0.12 | 0.46 | 25.88 | 26.1 | 25.6447 | 183646 |
| 1734565200 | 25.88 | -0.11 | -0.42 | 26.03 | 26.05 | 25.75 | 32195 |
| 1734478800 | 25.99 | 0.06 | 0.23 | 26.04 | 26.04 | 25.86 | 56139 |
| 1734392400 | 25.93 | -0.02 | -0.08 | 26.09 | 26.17 | 25.92 | 24952 |
| 1734133200 | 25.95 | -0.19 | -0.73 | 26.14 | 26.14 | 25.92 | 41850 |
| 1734046800 | 26.14 | 0.29 | 1.12 | 25.92 | 26.14 | 25.85 | 31158 |
| 1733960400 | 25.85 | -0.21 | -0.81 | 26.17 | 26.37 | 25.85 | 80080 |
| 1733874000 | 26.06 | 0.16 | 0.62 | 25.89 | 26.06 | 25.8 | 41512 |
| 1733787600 | 25.9 | 0.13 | 0.50 | 25.8 | 25.96 | 25.705 | 59247 |
| 1733528400 | 25.77 | -0.18 | -0.69 | 26.04 | 26.0523 | 25.76 | 64457 |
| 1733442000 | 25.95 | 0 | 0.00 | 25.99 | 26.08 | 25.91 | 26609 |
| 1733355600 | 25.95 | -0.08 | -0.31 | 26.03 | 26.1255 | 25.9188 | 49906 |
| 1733269200 | 26.03 | -0.07 | -0.27 | 26.03 | 26.1336 | 25.87 | 95575 |
| 1733182800 | 26.1 | -0.4 | -1.51 | 26.53 | 26.53 | 26.07 | 66712 |
| 1732917840 | 26.5 | 0.15 | 0.57 | 26.38 | 26.67 | 26.21 | 62307 |
| 1732750800 | 26.35 | 0.03 | 0.11 | 26.32 | 26.54 | 26.24 | 55453 |
| 1732664400 | 26.32 | 0.15 | 0.57 | 26.25 | 26.38 | 26.15 | 39785 |
| 1732578000 | 26.17 | 0.06 | 0.23 | 26.18 | 26.251 | 26.12 | 14450 |
| 1732318800 | 26.11 | 0.07 | 0.27 | 26.22 | 26.23 | 26.01 | 23342 |
| 1732232400 | 26.04 | 0.13 | 0.50 | 26.08 | 26.26 | 25.86 | 44655 |
| 1732146000 | 25.91 | -0.14 | -0.54 | 26.07 | 26.1672 | 25.8572 | 13640 |
| 1732059600 | 26.05 | -0.05 | -0.19 | 26.15 | 26.15 | 25.96 | 22406 |
| 1731973200 | 26.1 | -0.27 | -1.02 | 26.45 | 26.4999 | 26.09 | 36228 |
| 1731714000 | 26.37 | -0.13 | -0.49 | 26.65 | 26.65 | 26.12 | 92797 |
| 1731627600 | 26.5 | -0.08 | -0.30 | 26.6 | 26.7 | 26.43 | 75261 |
| 1731541200 | 26.58 | 0.02 | 0.08 | 26.6 | 26.75 | 26.52 | 40248 |
| 1731454800 | 26.56 | 0 | 0.00 | 26.51 | 26.59 | 26.37 | 71765 |
| 1731368400 | 26.56 | 0.17 | 0.64 | 26.48 | 26.61 | 26.39 | 131973 |
| 1731109200 | 26.39 | 0.1 | 0.38 | 26.19 | 26.415 | 26.1 | 37879 |
| 1731022800 | 26.29 | 0.27 | 1.04 | 26.04 | 26.31 | 25.93 | 81323 |
| 1730936400 | 26.02 | 0.13 | 0.50 | 25.78 | 26.0599 | 25.69 | 46070 |
| 1730850000 | 25.89 | 0.11 | 0.43 | 25.72 | 25.91 | 25.7 | 45579 |
| 1730763600 | 25.78 | -0.23 | -0.88 | 25.8 | 25.8 | 25.5101 | 42188 |
| 1730500800 | 26.01 | 0.05 | 0.19 | 26.05 | 26.14 | 25.9 | 90196 |
| 1730414400 | 25.96 | -0.39 | -1.48 | 26.4 | 26.4 | 25.82 | 245095 |
| 1730328000 | 26.35 | 0.07 | 0.27 | 26.39 | 26.48 | 26.33 | 104887 |
| 1730241600 | 26.28 | -0.01 | -0.04 | 26.22 | 26.4 | 26.01 | 78437 |
| 1730155200 | 26.29 | 0.07 | 0.27 | 26.3 | 26.44 | 26.18 | 32161 |
| 1729896000 | 26.22 | 0.05 | 0.19 | 26.28 | 26.3299 | 26.2 | 21423 |
| 1729809600 | 26.17 | -0.08 | -0.30 | 26.33 | 26.33 | 26.15 | 21340 |
| 1729723200 | 26.25 | -0.02 | -0.08 | 26.31 | 26.35 | 26.14 | 14715 |
| 1729636800 | 26.27 | -0.17 | -0.64 | 26.28 | 26.4699 | 26.18 | 21267 |
| 1729550400 | 26.44 | 0.14 | 0.53 | 26.4 | 26.48 | 26.0501 | 87763 |
| 1729291200 | 26.3 | 0.05 | 0.19 | 26.28 | 26.57 | 26.27 | 58995 |
| 1729204800 | 26.25 | 0.12 | 0.46 | 26.13 | 26.26 | 25.9934 | 55085 |
| 1729118400 | 26.13 | 0.23 | 0.89 | 25.95 | 26.13 | 25.9 | 74156 |
| 1729032000 | 25.9 | 0.04 | 0.15 | 25.91 | 25.94 | 25.78 | 74954 |
| 1728945600 | 25.86 | 0.02 | 0.08 | 25.77 | 25.8898 | 25.77 | 28906 |
| 1728686400 | 25.84 | 0.23 | 0.90 | 25.58 | 25.84 | 25.58 | 66935 |
| 1728600000 | 25.61 | -0.06 | -0.23 | 25.67 | 25.67 | 25.58 | 43231 |
| 1728513600 | 25.67 | -0.03 | -0.12 | 25.72 | 25.79 | 25.6 | 57255 |
| 1728427200 | 25.7 | 0.09 | 0.35 | 25.67 | 25.7399 | 25.61 | 55782 |
| 1728340800 | 25.61 | -0.19 | -0.74 | 25.77 | 25.79 | 25.6 | 133859 |
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
