Premium
Synchrony Financiall (SYF)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -1.19093851133 | 77.25 | 79.695 | 75.615 | 3671514 | 77.72794666 | CS |
| 4 | 6.76 | 9.7168319678 | 69.57 | 79.695 | 68.36 | 3560832 | 74.65548396 | CS |
| 12 | 4.86 | 6.80005596754 | 71.47 | 80.22 | 68.32 | 3801488 | 73.97526926 | CS |
| 26 | -7.38 | -8.81615099749 | 83.71 | 88.77 | 63.08 | 4237746 | 73.11333322 | CS |
| 52 | 7.85 | 11.4632009346 | 68.48 | 88.77 | 63.08 | 3776446 | 73.56124447 | CS |
| 156 | 42.36 | 124.698263173 | 33.97 | 88.77 | 27.295 | 3929184 | 55.13927468 | CS |
| 260 | 27.25 | 55.521597392 | 49.08 | 88.77 | 26.59 | 4658194 | 46.38395806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 76.33 | -0.44 | -0.57 | 77.69 | 77.94 | 75.34 | 2465901 |
| 1782945600 | 76.77 | 0.72 | 0.95 | 76.22 | 77.13 | 75.615 | 3537208 |
| 1782859200 | 76.05 | -2.32 | -2.96 | 77.86 | 78.38 | 75.92 | 3497089 |
| 1782772800 | 78.37 | -0.29 | -0.37 | 78.25 | 79.01 | 77.71 | 2719139 |
| 1782513600 | 78.66 | 0.14 | 0.18 | 78.49 | 79.395 | 77.655 | 4968709 |
| 1782427200 | 78.52 | 2.2 | 2.88 | 77.25 | 79.695 | 76.83 | 3635426 |
| 1782340800 | 76.32 | 1.28 | 1.71 | 75.02 | 77.28 | 74.64 | 2520775 |
| 1782254400 | 75.04 | -0.67 | -0.88 | 75.02 | 75.5 | 74.22 | 4500233 |
| 1782168000 | 75.71 | 0.45 | 0.60 | 75.36 | 76.32 | 74.94 | 2588634 |
| 1781822400 | 75.26 | 1.15 | 1.55 | 75.38 | 76.0675 | 75.04 | 8466901 |
| 1781736000 | 74.11 | -1.18 | -1.57 | 75.25 | 76.87 | 73.905 | 3174365 |
| 1781649600 | 75.29 | 0.68 | 0.91 | 75.28 | 75.84 | 74.64 | 2774652 |
| 1781563200 | 74.61 | 1.25 | 1.70 | 74.85 | 76.24 | 74.4 | 3147494 |
| 1781304000 | 73.36 | 1.03 | 1.42 | 73.44 | 73.71 | 71.98 | 3197662 |
| 1781217600 | 72.33 | 2.77 | 3.98 | 69.73 | 72.49 | 68.36 | 3290133 |
| 1781131200 | 69.56 | -2.77 | -3.83 | 72.06 | 72.48 | 69.5 | 2779864 |
| 1781044800 | 72.33 | 1.78 | 2.52 | 71.32 | 73.31 | 70.9 | 3954316 |
| 1780958400 | 70.55 | -0.29 | -0.41 | 70.69 | 71.31 | 70.215 | 2562276 |
| 1780699200 | 70.84 | 0.06 | 0.08 | 71.4 | 71.63 | 70.49 | 3005023 |
| 1780612800 | 70.78 | 2.06 | 3.00 | 69.57 | 71.38 | 69.405 | 3333212 |
| 1780526400 | 68.72 | -2.25 | -3.17 | 70.51 | 70.96 | 68.45 | 4145704 |
| 1780440000 | 70.97 | 0.15 | 0.21 | 70.12 | 71.55 | 68.75 | 3032423 |
| 1780353600 | 70.82 | -0.62 | -0.87 | 70.49 | 71.235 | 69.41 | 3447351 |
| 1780094400 | 71.44 | -0.03 | -0.04 | 71.41 | 72.23 | 70.95 | 7047483 |
| 1780008000 | 71.47 | -0.62 | -0.86 | 71.62 | 71.67 | 70.08 | 3640071 |
| 1779921600 | 72.09 | 0.19 | 0.26 | 72.26 | 73.4 | 71.8 | 3249685 |
| 1779835200 | 71.9 | 0.07 | 0.10 | 72.08 | 73.105 | 71.69 | 4124335 |
| 1779489600 | 71.83 | -0.17 | -0.24 | 72.01 | 72.55 | 71.52 | 2992594 |
| 1779403200 | 72 | -0.05 | -0.07 | 71.47 | 72.13 | 70.34 | 3567534 |
| 1779316800 | 72.05 | 2.66 | 3.83 | 69.83 | 72.12 | 68.32 | 5999216 |
| 1779230400 | 69.39 | -1.66 | -2.34 | 70.9 | 71.09 | 69.26 | 4304755 |
| 1779144000 | 71.05 | -0.33 | -0.46 | 71 | 71.73 | 70.72 | 3323715 |
| 1778884800 | 71.38 | 0.12 | 0.17 | 71.2 | 71.99 | 70.41 | 3360398 |
| 1778798400 | 71.26 | 1.45 | 2.08 | 70.35 | 71.51 | 70.35 | 3409149 |
| 1778712000 | 69.81 | -1.03 | -1.45 | 70.48 | 70.71 | 69.35 | 3288714 |
| 1778625600 | 70.84 | 0.56 | 0.80 | 70.03 | 71.38 | 69.1 | 5918256 |
| 1778539200 | 70.28 | -2.86 | -3.91 | 73 | 73.19 | 70.205 | 4483996 |
| 1778280000 | 73.14 | -0.86 | -1.16 | 74.43 | 74.43 | 72.825 | 4070545 |
| 1778193600 | 74 | -1.15 | -1.53 | 75.39 | 75.67 | 73.82 | 2952446 |
| 1778107200 | 75.15 | 1.37 | 1.86 | 74.6 | 75.555 | 74.59 | 3788731 |
| 1778020800 | 73.78 | -0.46 | -0.62 | 73.9 | 74.365 | 73.65 | 3729805 |
| 1777934400 | 74.24 | -1.52 | -2.01 | 75.49 | 75.89 | 74.17 | 3168827 |
| 1777675200 | 75.76 | -0.44 | -0.58 | 76.55 | 76.72 | 75.67 | 3004272 |
| 1777588800 | 76.2 | 1.08 | 1.44 | 74.88 | 76.51 | 74.58 | 3904258 |
| 1777502400 | 75.12 | -1.13 | -1.48 | 76.16 | 76.73 | 74.825 | 3153253 |
| 1777416000 | 76.25 | -0.5 | -0.65 | 76.99 | 77.5 | 75.93 | 4277115 |
| 1777329600 | 76.75 | 0.45 | 0.59 | 76.14 | 77.17 | 76.14 | 4475667 |
| 1777070400 | 76.3 | -0.32 | -0.42 | 76.36 | 77.11 | 75.65 | 4249849 |
| 1776984000 | 76.62 | -2.07 | -2.63 | 78.33 | 78.88 | 75.65 | 4874229 |
| 1776897600 | 78.69 | 1.06 | 1.37 | 78.25 | 79.24 | 77.715 | 5167774 |
| 1776811200 | 77.63 | -0.95 | -1.21 | 77.39 | 80.22 | 76.25 | 6612029 |
| 1776724800 | 78.58 | 0.24 | 0.31 | 77.83 | 79.33 | 77.52 | 3991774 |
| 1776465600 | 78.34 | 3.17 | 4.22 | 76.38 | 78.71 | 76.17 | 5255813 |
| 1776379200 | 75.17 | -0.82 | -1.08 | 76.05 | 76.51 | 74.95 | 3470932 |
| 1776292800 | 75.99 | 0.44 | 0.58 | 76 | 76.81 | 75.365 | 2373437 |
| 1776206400 | 75.55 | 1.76 | 2.39 | 74.09 | 75.89 | 73.915 | 3274248 |
| 1776120000 | 73.79 | 1.38 | 1.91 | 71.69 | 73.91 | 71.43 | 2051967 |
| 1775860800 | 72.41 | -0.08 | -0.11 | 72.5 | 72.635 | 71.872 | 2547771 |
| 1775774400 | 72.49 | 0.52 | 0.72 | 71.47 | 72.6 | 71.37 | 3083020 |
| 1775688000 | 71.97 | 3.12 | 4.53 | 72.22 | 72.805 | 71.35 | 3896400 |
| 1775601600 | 68.85 | -0.41 | -0.59 | 68.88 | 69.53 | 68.5001 | 4431741 |
| 1775515200 | 69.26 | 0.84 | 1.23 | 68.17 | 69.445 | 68.16 | 2332910 |
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.
