Premium
Citizens Financial Group Inc (1C5)
TG
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 | -1.105 | -2.37736660929 | 46.48 | 46.48 | 44.9 | 163 | 46.32385911 | DE |
| 4 | 2.85 | 6.70194003527 | 42.525 | 46.49 | 42.21 | 130 | 45.7234997 | DE |
| 12 | 1.915 | 4.40635066728 | 43.46 | 46.89 | 40.385 | 100 | 44.70310875 | DE |
| 26 | 5.425 | 13.5794743429 | 39.95 | 46.89 | 34.805 | 126 | 39.77602032 | DE |
| 52 | 13.965 | 44.4603629417 | 31.41 | 46.89 | 27.9 | 218 | 34.27407281 | DE |
| 156 | 19.325 | 74.1842610365 | 26.05 | 46.89 | 21.47 | 243 | 31.21635029 | DE |
| 260 | 19.325 | 74.1842610365 | 26.05 | 46.89 | 21.47 | 243 | 31.21635029 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1737754020 | 44.9 | -0.54 | -1.19 | 44.9 | 44.9 | 44.9 | 1 |
| 1737667620 | 45.44 | -1 | -2.15 | 45.445 | 45.445 | 45.44 | 2 |
| 1737581220 | 46.44 | 0.15 | 0.32 | 46.44 | 46.44 | 46.44 | 168 |
| 1737494820 | 46.29 | 0.37 | 0.81 | 46.48 | 46.48 | 46.16 | 482 |
| 1737408420 | 45.92 | -0.57 | -1.23 | 45.9 | 45.92 | 45.9 | 140 |
| 1737149220 | 46.49 | 1.48 | 3.29 | 46.035 | 46.49 | 45.995 | 397 |
| 1737062820 | 45.01 | -0.31 | -0.67 | 46.025 | 46.025 | 44.66 | 342 |
| 1736976420 | 45.315 | 2.54 | 5.95 | 44.61 | 45.585 | 44.61 | 3 |
| 1736890020 | 42.77 | 0 | 0.00 | 42.77 | 42.77 | 42.77 | 0 |
| 1736803620 | 42.77 | 0.56 | 1.33 | 42.77 | 42.77 | 42.77 | 100 |
| 1736544420 | 42.21 | -0.79 | -1.84 | 43.585 | 43.585 | 42.21 | 26 |
| 1736458020 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1736371620 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1736285220 | 43 | 0.11 | 0.26 | 43.225 | 43.225 | 43 | 12 |
| 1736198820 | 42.89 | 0 | 0.00 | 42.89 | 42.89 | 42.89 | 0 |
| 1735939620 | 42.89 | 0.15 | 0.35 | 42.22 | 42.89 | 42.22 | 3 |
| 1735853220 | 42.74 | 0.84 | 2.02 | 42.525 | 42.74 | 42.525 | 17 |
| 1735594020 | 41.895 | -0.17 | -0.39 | 41.915 | 41.915 | 41.53 | 45 |
| 1735334820 | 42.06 | 0.35 | 0.84 | 42.06 | 42.06 | 42.06 | 2 |
| 1734989220 | 41.71 | 1.33 | 3.28 | 42.005 | 42.005 | 41.71 | 33 |
| 1734730020 | 40.385 | -0.76 | -1.84 | 40.385 | 40.385 | 40.385 | 52 |
| 1734643620 | 41.14 | -1.78 | -4.15 | 40.985 | 41.58 | 40.985 | 100 |
| 1734557220 | 42.92 | 0.2 | 0.47 | 42.92 | 42.92 | 42.92 | 7 |
| 1734470820 | 42.72 | -0.54 | -1.25 | 43.15 | 43.15 | 42.72 | 13 |
| 1734384420 | 43.26 | -0.39 | -0.89 | 43.73 | 43.73 | 43.26 | 19 |
| 1734125220 | 43.65 | -1.95 | -4.28 | 43.65 | 43.65 | 43.65 | 184 |
| 1734038820 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1733952420 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1733866020 | 45.6 | 2.21 | 5.09 | 43.375 | 45.6 | 43.375 | 52 |
| 1733779620 | 43.39 | -0.88 | -1.99 | 44.73 | 44.73 | 43.39 | 82 |
| 1733520420 | 44.27 | 0 | 0.00 | 44.27 | 44.27 | 44.27 | 0 |
| 1733434020 | 44.27 | -0.27 | -0.60 | 44.27 | 44.27 | 44.27 | 181 |
| 1733347620 | 44.535 | -0.05 | -0.10 | 44.535 | 44.535 | 44.535 | 120 |
| 1733261220 | 44.58 | -1 | -2.18 | 44.58 | 44.58 | 44.58 | 1 |
| 1733174820 | 45.575 | -0.33 | -0.71 | 46.085 | 46.085 | 45.575 | 17 |
| 1732915620 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1732829220 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1732742820 | 45.9 | -0.08 | -0.17 | 45.9 | 45.9 | 45.9 | 175 |
| 1732656420 | 45.98 | -0.91 | -1.94 | 45.98 | 45.98 | 45.98 | 1 |
| 1732570020 | 46.89 | 1.1 | 2.40 | 46.1 | 46.89 | 46.1 | 50 |
| 1732310820 | 45.79 | 1.97 | 4.50 | 45.47 | 45.79 | 45.47 | 253 |
| 1732224420 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732138020 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732051620 | 43.82 | -0.27 | -0.61 | 43.82 | 43.82 | 43.82 | 1 |
| 1731965220 | 44.09 | -0.39 | -0.87 | 44.09 | 44.09 | 44.09 | 3 |
| 1731705960 | 44.475 | 0.51 | 1.15 | 44.08 | 44.64 | 44.08 | 11 |
| 1731619560 | 43.97 | -0.01 | -0.01 | 43.97 | 43.97 | 43.97 | 4 |
| 1731533220 | 43.975 | 0 | 0.00 | 43.975 | 43.975 | 43.975 | 0 |
| 1731446820 | 43.975 | 1.55 | 3.64 | 43.485 | 43.975 | 43.485 | 101 |
| 1731360420 | 42.43 | 0 | 0.00 | 42.43 | 42.43 | 42.43 | 0 |
| 1731101220 | 42.43 | -0.87 | -2.01 | 42.43 | 42.43 | 42.43 | 100 |
| 1731014760 | 43.3 | -0.56 | -1.28 | 44.905 | 44.925 | 43.3 | 371 |
| 1730928360 | 43.86 | 5.7 | 14.94 | 43.46 | 43.86 | 43 | 329 |
| 1730841960 | 38.159999 | 0 | 0.00 | 38.159999 | 38.159999 | 38.159999 | 0 |
| 1730755560 | 38.159999 | -0.98 | -2.50 | 38.159999 | 38.159999 | 38.159999 | 1 |
| 1730496360 | 39.14 | -0.06 | -0.14 | 39.15 | 39.315 | 39.14 | 21 |
| 1730409960 | 39.195 | 0 | 0.00 | 39.195 | 39.195 | 39.195 | 0 |
| 1730323560 | 39.195 | 0 | 0.00 | 39.195 | 39.195 | 39.195 | 0 |
| 1730237160 | 39.195 | 0.49 | 1.27 | 39.235 | 39.235 | 39.195 | 26 |
| 1730147220 | 38.705 | 0 | 0.00 | 38.705 | 38.705 | 38.705 | 0 |
| 1729888020 | 38.705 | 0.48 | 1.24 | 38.685 | 38.705 | 38.685 | 41 |
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
