Premium
Synchrony Financial (S1YF34)
BOV
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 | -8.89 | -2.29259612657 | 387.77 | 387.77 | 378.88 | 154 | 378.88 | DR |
| 4 | -24.56 | -6.08764624232 | 403.44 | 416 | 378.88 | 62 | 390.7108871 | DR |
| 12 | -11 | -2.82138093772 | 389.88 | 417.6 | 378.88 | 61 | 398.81133333 | DR |
| 26 | 127.62 | 50.7920082783 | 251.26 | 417.6 | 251.26 | 66 | 363.3543355 | DR |
| 52 | 183.55 | 93.9691803614 | 195.33 | 417.6 | 195.33 | 58 | 345.13330643 | DR |
| 156 | 146.13 | 62.7841031149 | 232.75 | 417.6 | 136.34 | 327 | 191.04310198 | DR |
| 260 | 232.88 | 159.506849315 | 146 | 417.6 | 64.58 | 586 | 215.39299486 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568540 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739482140 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739395740 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739309340 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739222940 | 378.88 | -10 | -2.57 | 387.77 | 387.77 | 378.88 | 154 |
| 1738963800 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738877400 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738791000 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738704600 | 388.88 | -11.02 | -2.76 | 399.99 | 399.99 | 388.88 | 231 |
| 1738618200 | 399.9 | -8.9 | -2.18 | 399.9 | 399.9 | 399.9 | 5 |
| 1738358940 | 408.8 | 0 | 0.00 | 408.8 | 408.8 | 408.8 | 0 |
| 1738272540 | 408.8 | 7.8 | 1.95 | 408.8 | 408.8 | 408.8 | 1 |
| 1738186200 | 401 | 1.1 | 0.28 | 401 | 401 | 401 | 30 |
| 1738099740 | 399.9 | -14.9 | -3.59 | 399.9 | 399.9 | 399.9 | 1 |
| 1738013340 | 414.8 | 0.8 | 0.19 | 414.8 | 414.8 | 414.8 | 7 |
| 1737754200 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1737667800 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1737581400 | 414 | -2 | -0.48 | 414 | 414 | 414 | 50 |
| 1737495000 | 416 | 0 | 0.00 | 416 | 416 | 416 | 0 |
| 1737408600 | 416 | 0 | 0.00 | 416 | 416 | 416 | 0 |
| 1737149400 | 416 | 24.62 | 6.29 | 403.44 | 416 | 403.44 | 67 |
| 1737062940 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736976540 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736890140 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736803740 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736544540 | 391.38 | -9.92 | -2.47 | 395.55 | 395.55 | 391.38 | 176 |
| 1736458140 | 401.3 | 1.31 | 0.33 | 402.8 | 402.8 | 401.3 | 5 |
| 1736371740 | 399.99 | -8.19 | -2.01 | 399.89 | 402.39 | 399.89 | 258 |
| 1736285400 | 408.18 | 5.68 | 1.41 | 408.18 | 408.18 | 408.18 | 2 |
| 1736199000 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 0 |
| 1735939800 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 0 |
| 1735853400 | 402.5 | -0.12 | -0.03 | 399.9 | 402.5 | 399.9 | 10 |
| 1735594200 | 402.62 | -9.58 | -2.32 | 399.9 | 403.86 | 399.9 | 11 |
| 1735334940 | 412.2 | 0 | 0.00 | 412.2 | 412.2 | 412.2 | 0 |
| 1735248540 | 412.2 | 8.38 | 2.08 | 412.2 | 412.2 | 412.2 | 1 |
| 1734989340 | 403.82 | 2.36 | 0.59 | 403.82 | 403.82 | 403.82 | 2 |
| 1734730200 | 401.46 | 1.56 | 0.39 | 401.46 | 401.46 | 401.46 | 5 |
| 1734643800 | 399.9 | 0 | 0.00 | 399.9 | 399.9 | 399.9 | 1 |
| 1734557400 | 399.9 | -14.54 | -3.51 | 399.9 | 399.9 | 399.9 | 1 |
| 1734470940 | 414.44 | 0 | 0.00 | 414.44 | 414.44 | 414.44 | 0 |
| 1734384540 | 414.44 | 7.95 | 1.96 | 414.44 | 414.44 | 414.44 | 177 |
| 1734125340 | 406.49 | 0 | 0.00 | 406.49 | 406.49 | 406.49 | 0 |
| 1734038940 | 406.49 | 0 | 0.00 | 406.49 | 406.49 | 406.49 | 0 |
| 1733952540 | 406.49 | 0.09 | 0.02 | 402.8 | 406.49 | 401.2 | 19 |
| 1733866200 | 406.4 | 0 | 0.00 | 406.4 | 406.4 | 406.4 | 0 |
| 1733779800 | 406.4 | 0 | 0.00 | 406.4 | 406.4 | 406.4 | 0 |
| 1733520600 | 406.4 | 3.07 | 0.76 | 406.4 | 406.4 | 406.4 | 2 |
| 1733434200 | 403.33 | 0 | 0.00 | 403.33 | 403.33 | 403.33 | 0 |
| 1733347800 | 403.33 | -4.21 | -1.03 | 404.26 | 405.22 | 403.33 | 152 |
| 1733261340 | 407.54 | -0.06 | -0.01 | 405.9 | 410.66 | 405.08 | 96 |
| 1733174940 | 407.6 | 7.61 | 1.90 | 417.6 | 417.6 | 407.6 | 170 |
| 1732915740 | 399.99 | 12.22 | 3.15 | 399.99 | 399.99 | 399.99 | 25 |
| 1732829400 | 387.77 | 0 | 0.00 | 387.77 | 387.77 | 387.77 | 0 |
| 1732743000 | 387.77 | 0 | 0.00 | 387.77 | 387.77 | 387.77 | 0 |
| 1732656600 | 387.77 | -0.95 | -0.24 | 387.77 | 387.77 | 387.77 | 88 |
| 1732570140 | 388.72 | 8.76 | 2.31 | 389.88 | 389.88 | 388.72 | 13 |
| 1732311000 | 379.96 | 0 | 0.00 | 379.96 | 379.96 | 379.96 | 0 |
| 1732224600 | 379.96 | 15.51 | 4.26 | 379.99 | 379.99 | 379.96 | 96 |
| 1732051800 | 364.45 | -6.43 | -1.73 | 364.45 | 364.45 | 364.45 | 7 |
| 1731965340 | 370.88 | -13.12 | -3.42 | 381.52 | 381.52 | 370.88 | 63 |
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
