Premium
Voya Financial Inc (VOYA)
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 | 2.54 | 4.49557522124 | 56.5 | 60.61 | 54.48 | 951884 | 57.84666708 | CS |
| 4 | -9.17 | -13.4437765724 | 68.21 | 69.1 | 52.4343 | 1172550 | 59.23972737 | CS |
| 12 | -11.58 | -16.3976210705 | 70.62 | 76.02 | 52.4343 | 1055814 | 66.34094137 | CS |
| 26 | -22.27 | -27.3890050424 | 81.31 | 84.3 | 52.4343 | 931565 | 70.1668263 | CS |
| 52 | -10.28 | -14.8297749567 | 69.32 | 84.3 | 52.4343 | 847419 | 71.55797854 | CS |
| 156 | -6.72 | -10.2189781022 | 65.76 | 84.3 | 52.4343 | 1022968 | 68.69079139 | CS |
| 260 | 16.76 | 39.6404919584 | 42.28 | 84.3 | 37.92 | 1163477 | 64.53875992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 59.04 | -0.03 | -0.05 | 58.92 | 59.42 | 58.44 | 1213116 |
| 1745534400 | 59.07 | 1.58 | 2.75 | 57.59 | 59.77 | 57.395 | 1659687 |
| 1745448000 | 57.49 | 0.21 | 0.37 | 59.09 | 60.61 | 57.24 | 942638 |
| 1745361600 | 57.28 | 2.29 | 4.16 | 55.95 | 57.43 | 55.68 | 755916 |
| 1745275200 | 54.99 | -1.77 | -3.12 | 56.5 | 56.79 | 54.48 | 442216 |
| 1744929600 | 56.76 | 0.29 | 0.51 | 56.49 | 57.49 | 56.375 | 449784 |
| 1744843200 | 56.47 | -1.23 | -2.13 | 57.52 | 57.89 | 55.90571 | 621402 |
| 1744756800 | 57.7 | 0.18 | 0.31 | 57.72 | 58.615 | 57.47 | 870210 |
| 1744670400 | 57.52 | 1.07 | 1.90 | 57.5 | 58.05 | 56.55 | 1005696 |
| 1744411200 | 56.45 | 0.46 | 0.82 | 56.02 | 56.92 | 54.06 | 825200 |
| 1744324800 | 55.99 | -4.55 | -7.52 | 58 | 58.27 | 54.38 | 1278722 |
| 1744238400 | 60.54 | 6.27 | 11.55 | 52.95 | 61.23 | 52.69 | 1811492 |
| 1744152000 | 54.27 | -0.68 | -1.24 | 57.15 | 57.62 | 53.46 | 1783762 |
| 1744065600 | 54.95 | -1.66 | -2.93 | 54.32 | 57.7125 | 52.4343 | 2170368 |
| 1743806400 | 56.61 | -5.84 | -9.35 | 59.38 | 59.89 | 55.23 | 2138323 |
| 1743720000 | 62.45 | -6.56 | -9.51 | 65.79 | 66.3 | 62.37 | 1670400 |
| 1743633600 | 69.01 | 1.07 | 1.57 | 67.31 | 69.1 | 67.19 | 1161624 |
| 1743547200 | 67.94 | 0.18 | 0.27 | 67.76 | 68.52 | 67.33 | 890185 |
| 1743460800 | 67.76 | 0.49 | 0.73 | 66.59 | 68.23 | 66.17 | 888757 |
| 1743201600 | 67.27 | -2.13 | -3.07 | 68.21 | 68.82 | 66.29 | 892791 |
| 1743115200 | 69.4 | -0.68 | -0.97 | 69.96 | 70.17 | 68.92 | 715598 |
| 1743028800 | 70.08 | 0.28 | 0.40 | 70.04 | 71.15 | 69.845 | 945471 |
| 1742942400 | 69.8 | 0.77 | 1.12 | 69.49 | 70.09 | 69.2 | 781901 |
| 1742856000 | 69.03 | 1.14 | 1.68 | 68.59 | 69.6 | 68.11 | 665025 |
| 1742596800 | 67.89 | -0.48 | -0.70 | 67.79 | 68.34 | 67.21 | 3570721 |
| 1742510400 | 68.37 | -0.16 | -0.23 | 68.09 | 69.035 | 68 | 704914 |
| 1742424000 | 68.53 | 0.82 | 1.21 | 67.98 | 69.17 | 67.62 | 805891 |
| 1742337600 | 67.71 | 0.27 | 0.40 | 68.16 | 68.24 | 67.15 | 947349 |
| 1742251200 | 67.44 | 0.61 | 0.91 | 66.66 | 67.7096 | 66.41 | 942486 |
| 1741992000 | 66.83 | 1.73 | 2.66 | 65.61 | 67.11 | 65.43 | 942546 |
| 1741905600 | 65.099999 | -1 | -1.51 | 66.56 | 66.86 | 64.78 | 1146303 |
| 1741819200 | 66.099999 | -1.35 | -2.00 | 67.83 | 68.095 | 65.569999 | 1407507 |
| 1741732800 | 67.45 | -0.77 | -1.13 | 68.09 | 68.44 | 66.7192 | 1257702 |
| 1741646400 | 68.22 | -2.2 | -3.12 | 69.26 | 69.53 | 67.465 | 1204769 |
| 1741390800 | 70.42 | 0.82 | 1.18 | 69.1 | 70.55 | 68.32 | 861455 |
| 1741304400 | 69.6 | -0.4 | -0.57 | 69.69 | 70.35 | 68.69 | 991770 |
| 1741218000 | 70 | 0.46 | 0.66 | 69.92 | 70.36 | 68.73 | 761097 |
| 1741131600 | 69.54 | -2.11 | -2.94 | 70.48 | 71.19 | 69.25 | 1138689 |
| 1741045200 | 71.65 | -0.61 | -0.84 | 72.49 | 72.95 | 71.15 | 919226 |
| 1740786000 | 72.26 | 1.76 | 2.50 | 72.03 | 72.96 | 71.52 | 1081100 |
| 1740699600 | 70.5 | 0.74 | 1.06 | 70.44 | 71.01 | 69.91 | 666127 |
| 1740613200 | 69.76 | -0.78 | -1.11 | 70.75 | 71.2199 | 69.67 | 634966 |
| 1740526800 | 70.54 | -0.93 | -1.30 | 71 | 71.5779 | 69.37 | 817334 |
| 1740440400 | 71.47 | -0.48 | -0.67 | 72.2 | 72.76 | 71.43 | 882250 |
| 1740181200 | 71.95 | -1.61 | -2.19 | 73.86 | 73.99 | 71.395 | 1043630 |
| 1740094800 | 73.56 | -1.04 | -1.39 | 74.56 | 74.58 | 72.82 | 785054 |
| 1740008400 | 74.6 | -1.07 | -1.41 | 75.3 | 75.475 | 73.945 | 673379 |
| 1739922000 | 75.67 | 0.71 | 0.95 | 74.96 | 76.02 | 74.29 | 815415 |
| 1739576400 | 74.96 | 0.74 | 1.00 | 74.8 | 75.81 | 74.58 | 1060479 |
| 1739490000 | 74.22 | 0.81 | 1.10 | 74.06 | 74.43 | 72.56 | 685822 |
| 1739403600 | 73.41 | -0.58 | -0.78 | 72.95 | 73.86 | 72.77 | 973630 |
| 1739317200 | 73.99 | 1.9 | 2.64 | 71.74 | 74.315 | 71.57 | 1003386 |
| 1739230800 | 72.09 | -0.25 | -0.35 | 72.03 | 72.605 | 70.9649 | 799897 |
| 1738971600 | 72.34 | 1.5 | 2.12 | 71.22 | 72.81 | 70.785 | 1296392 |
| 1738885200 | 70.84 | -1.38 | -1.91 | 71.34 | 71.92 | 70.39 | 1134892 |
| 1738798800 | 72.22 | 3.79 | 5.54 | 70 | 72.79 | 65.18 | 3606869 |
| 1738712400 | 68.43 | -0.49 | -0.71 | 69.29 | 69.7 | 68.09 | 1442975 |
| 1738626000 | 68.92 | -2.07 | -2.92 | 69.12 | 69.93 | 68.6 | 641332 |
| 1738366800 | 70.99 | 0.2 | 0.28 | 70.62 | 71.52 | 70.31 | 846872 |
| 1738280400 | 70.79 | -1.03 | -1.43 | 72.37 | 72.37 | 69.67 | 1427999 |
| 1738194000 | 71.82 | 0.03 | 0.04 | 71.81 | 72.67 | 71.52 | 631854 |
| 1738107600 | 71.79 | 0.54 | 0.76 | 70.95 | 73.43 | 70.7682 | 934332 |
| 1738021200 | 71.25 | 1.26 | 1.80 | 69.7 | 71.33 | 69.7 | 893836 |
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
