Premium
Synchrony Financiall (SYF)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 3.73900293255 | 68.2 | 71.21 | 67.45 | 2804525 | 69.65234602 | CS |
| 4 | 4.54 | 6.85697024619 | 66.21 | 71.21 | 63.0627 | 2398054 | 66.87155984 | CS |
| 12 | 15.62 | 28.3330310176 | 55.13 | 71.21 | 54.42 | 3475037 | 65.72473599 | CS |
| 26 | 20.45 | 40.6560636183 | 50.3 | 71.21 | 41.995 | 3383752 | 56.84376549 | CS |
| 52 | 32.91 | 86.9714587738 | 37.84 | 71.21 | 37.64 | 3769524 | 49.23578172 | CS |
| 156 | 27.42 | 63.281790907 | 43.33 | 71.21 | 26.59 | 4932714 | 37.73058823 | CS |
| 260 | 36.65 | 107.478005865 | 34.1 | 71.21 | 12.15 | 5507324 | 35.68829995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 70.63 | 0.14 | 0.20 | 70.06 | 70.655 | 69.75 | 4017461 |
| 1737675600 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1737589200 | 70.49 | 1.02 | 1.47 | 69.49 | 70.76 | 69.45 | 3144432 |
| 1737502800 | 69.47 | 0.72 | 1.05 | 69.235 | 69.89 | 68.93 | 2900027 |
| 1737157200 | 68.75 | 0.94 | 1.39 | 68.2 | 69 | 67.45 | 2323804 |
| 1737070800 | 67.81 | -0.3 | -0.44 | 68 | 68.575 | 67.23 | 2210579 |
| 1736984400 | 68.11 | 2.05 | 3.10 | 67.13 | 68.19 | 67.025 | 2872985 |
| 1736898000 | 66.06 | 1.25 | 1.93 | 65.68 | 66.16 | 65.22 | 1936021 |
| 1736811600 | 64.81 | 1.04 | 1.63 | 63.38 | 64.957499 | 63.0627 | 2711988 |
| 1736552400 | 63.77 | -2.02 | -3.07 | 64.489999 | 64.67 | 63.385 | 2904552 |
| 1736379600 | 65.79 | -0.79 | -1.19 | 66.08 | 66.355 | 65.06 | 2710323 |
| 1736293200 | 66.58 | -1.09 | -1.61 | 67.705 | 68 | 65.86 | 2303259 |
| 1736206800 | 67.67 | 0.89 | 1.33 | 67.885 | 68.48 | 67.05 | 3116458 |
| 1735947600 | 66.78 | 1.53 | 2.34 | 65.79 | 66.81 | 65.23 | 1877290 |
| 1735861200 | 65.25 | 0.25 | 0.38 | 65.646 | 66.09 | 64.55 | 2330344 |
| 1735688400 | 65 | -0.05 | -0.08 | 65.2 | 65.525 | 64.754999 | 1357626 |
| 1735602000 | 65.05 | -0.87 | -1.32 | 64.81 | 65.54 | 63.985 | 2083897 |
| 1735342800 | 65.92 | -0.89 | -1.33 | 66.239999 | 66.819999 | 65.44 | 1303243 |
| 1735256400 | 66.81 | 0.19 | 0.29 | 66.12 | 66.959999 | 65.98 | 1622711 |
| 1735077840 | 66.62 | 1.16 | 1.77 | 65.68 | 66.709999 | 65.5 | 809547 |
| 1734997200 | 65.459999 | 0.01 | 0.02 | 64.79 | 65.769999 | 64.68 | 2486074 |
| 1734738000 | 65.45 | 1.18 | 1.84 | 63.87 | 66.099999 | 63.85 | 12969962 |
| 1734651600 | 64.269999 | 0.68 | 1.07 | 67.5 | 67.62 | 63.68 | 4303977 |
| 1734565200 | 63.59 | -3.6 | -5.36 | 67.305 | 67.8 | 63.22 | 3666704 |
| 1734478800 | 67.19 | -1.36 | -1.98 | 68.2577 | 68.33 | 66.89 | 3014908 |
| 1734392400 | 68.55 | 0.49 | 0.72 | 67.58 | 68.63 | 67.285 | 3266378 |
| 1734133200 | 68.06 | -0.47 | -0.69 | 68.65 | 68.79 | 67.71 | 2011005 |
| 1734046800 | 68.53 | 0 | 0.00 | 68.94 | 68.98 | 67.65 | 3173192 |
| 1733960400 | 68.53 | 1.66 | 2.48 | 67.035 | 68.63 | 66.599999 | 4363353 |
| 1733874000 | 66.87 | -1.06 | -1.56 | 67.85 | 68.12 | 66.81 | 3686776 |
| 1733787600 | 67.93 | 0.01 | 0.01 | 68.39 | 69.3856 | 67.83 | 4756709 |
| 1733528400 | 67.92 | 1 | 1.49 | 67.47 | 68 | 66.9875 | 3393871 |
| 1733442000 | 66.92 | 0.1 | 0.15 | 66.89 | 67.32 | 66.43 | 3336801 |
| 1733355600 | 66.819999 | -0.32 | -0.48 | 67.21 | 67.33 | 66.055 | 1979466 |
| 1733269200 | 67.14 | 0.05 | 0.07 | 68.5744 | 68.83 | 66.879999 | 3166158 |
| 1733182800 | 67.09 | -0.43 | -0.64 | 67.9 | 68.06 | 66.64 | 2504319 |
| 1732917840 | 67.52 | 0.3 | 0.45 | 68.5 | 68.69 | 67.42 | 1519225 |
| 1732750800 | 67.22 | -0.04 | -0.06 | 67.42 | 67.64 | 66.4601 | 2689460 |
| 1732664400 | 67.26 | 0.22 | 0.33 | 66.605 | 67.31 | 66.2 | 2892849 |
| 1732578000 | 67.04 | 1.05 | 1.59 | 66.48 | 67.59 | 66.28 | 5851471 |
| 1732318800 | 65.989999 | 0.85 | 1.30 | 65.61 | 66.25 | 65.269999 | 3481551 |
| 1732232400 | 65.14 | 0.74 | 1.15 | 64.765 | 65.43 | 64.4 | 2856339 |
| 1732146000 | 64.4 | 0.75 | 1.18 | 64 | 64.989999 | 63.83 | 2904722 |
| 1732059600 | 63.65 | -0.4 | -0.62 | 63.03 | 63.915 | 62.89 | 4038723 |
| 1731973200 | 64.05 | -0.93 | -1.43 | 64.98 | 65.37 | 63.935 | 2978852 |
| 1731714000 | 64.98 | 0.09 | 0.14 | 65.345 | 65.5 | 64.61 | 3390289 |
| 1731627600 | 64.89 | -0.24 | -0.37 | 65.01 | 65.73 | 64.319999 | 3766666 |
| 1731541200 | 65.129999 | 0.01 | 0.02 | 65.03 | 67.19 | 64.9701 | 5280895 |
| 1731454800 | 65.12 | -0.48 | -0.73 | 65.36 | 66.15 | 64.9 | 5421058 |
| 1731368400 | 65.599999 | 1.81 | 2.84 | 65.28 | 66.3799 | 64.375 | 5122060 |
| 1731109200 | 63.79 | -0.85 | -1.31 | 65.03 | 65.19 | 63.75 | 4736013 |
| 1731022800 | 64.64 | -2.87 | -4.25 | 65.95 | 66.59 | 64.44 | 6145406 |
| 1730936400 | 67.51 | 10.69 | 18.81 | 65.01 | 67.76 | 64.53 | 10802747 |
| 1730850000 | 56.82 | 1.76 | 3.20 | 55.2 | 57 | 55.2 | 3171879 |
| 1730763600 | 55.06 | -0.19 | -0.34 | 54.96 | 55.245 | 54.42 | 3597257 |
| 1730500800 | 55.25 | 0.11 | 0.20 | 55.13 | 55.755 | 54.87 | 2668822 |
| 1730414400 | 55.14 | -1.17 | -2.08 | 56.47 | 56.9099 | 55.1 | 4137699 |
| 1730328000 | 56.31 | 0.56 | 1.00 | 56.2125 | 57.37 | 55.95 | 4213022 |
| 1730241600 | 55.75 | -1.04 | -1.83 | 56.21 | 56.46 | 55.56 | 2890605 |
| 1730155200 | 56.79 | 1.64 | 2.97 | 55.5 | 57.07 | 55.29 | 3456068 |
| 1729896000 | 55.15 | -0.11 | -0.20 | 56 | 56.55 | 55.03 | 3213758 |
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
