Synchrony Financial (S1YF34)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -16.8 | -4.11583125092 | 408.18 | 408.18 | 391.38 | 110 | 396.60580499 | DR |
4 | -23.06 | -5.56413473603 | 414.44 | 414.44 | 391.38 | 54 | 401.75624037 | DR |
12 | 69.16 | 21.4635963007 | 322.22 | 417.6 | 314.44 | 80 | 377.2247615 | DR |
26 | 114.38 | 41.2924187726 | 277 | 417.6 | 251.26 | 64 | 345.33957864 | DR |
52 | 196.05 | 100.368606973 | 195.33 | 417.6 | 195.33 | 57 | 338.84149457 | DR |
156 | 129.66 | 49.5414947272 | 261.72 | 417.6 | 136.34 | 402 | 199.84022153 | DR |
260 | 242.38 | 162.67114094 | 149 | 417.6 | 64.58 | 595 | 214.80102966 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1731619800 | 384 | -5.24 | -1.35 | 399.97 | 399.97 | 384 | 22 |
1731533400 | 389.24 | 9.05 | 2.38 | 384.6 | 389.24 | 384.6 | 2 |
1731446940 | 380.19 | 56.02 | 17.28 | 381 | 381 | 380.19 | 370 |
1731360600 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1731101400 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1731015000 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1730928600 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1730842200 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1730755800 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1730496600 | 324.17 | 0 | 0.00 | 324.17 | 324.17 | 324.17 | 0 |
1730410200 | 324.17 | 9.73 | 3.09 | 319.56 | 324.18 | 319.56 | 3 |
1730323800 | 314.44 | 0 | 0.00 | 314.44 | 314.44 | 314.44 | 0 |
1730237400 | 314.44 | 0 | 0.00 | 314.44 | 314.44 | 314.44 | 0 |
1730151000 | 314.44 | 0 | 0.00 | 314.44 | 314.44 | 314.44 | 0 |
1729891800 | 314.44 | 0 | 0.00 | 314.44 | 314.44 | 314.44 | 0 |
1729805400 | 314.44 | -7.78 | -2.41 | 314.44 | 314.44 | 314.44 | 110 |
1729718940 | 322.22 | 0 | 0.00 | 322.22 | 322.22 | 322.22 | 0 |
1729632540 | 322.22 | 0 | 0.00 | 322.22 | 322.22 | 322.22 | 0 |
1729546140 | 322.22 | 3.02 | 0.95 | 322.22 | 322.22 | 322.22 | 440 |
1729287000 | 319.2 | -2.7 | -0.84 | 319.2 | 319.2 | 319.2 | 40 |
1729200540 | 321.89999 | 2.73 | 0.86 | 321.89999 | 321.89999 | 321.89999 | 1 |
1729114140 | 319.17 | 20.08 | 6.71 | 312 | 319.17 | 312 | 112 |
1729027740 | 299.08999 | 0 | 0.00 | 299.08999 | 299.08999 | 299.08999 | 0 |
1728941340 | 299.08999 | 16.01 | 5.66 | 297.8 | 299.08999 | 297.8 | 70 |
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