Premium
Aegon Funding Company LLC (AEFC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0457 | 0.242697822623 | 18.83 | 18.925 | 18.65 | 128491 | 18.81170111 | CS |
| 4 | -0.1343 | -0.706470278801 | 19.01 | 19.16 | 18.65 | 73467 | 18.84731313 | CS |
| 12 | -0.4843 | -2.50154958678 | 19.36 | 20.1 | 18.65 | 47045 | 19.16505051 | CS |
| 26 | -0.9243 | -4.66818181818 | 19.8 | 20.4629 | 18.65 | 44429 | 19.45524597 | CS |
| 52 | -1.0243 | -5.1472361809 | 19.9 | 21.39 | 18.65 | 45816 | 19.8532798 | CS |
| 156 | -2.0843 | -9.94417938931 | 20.96 | 22.9 | 18.24 | 43796 | 20.52104656 | CS |
| 260 | -8.1743 | -30.2192236599 | 27.05 | 27.364 | 18.24 | 48046 | 21.59430341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.81 | -0.03 | -0.16 | 18.84 | 18.885 | 18.65 | 68127 |
| 1782945600 | 18.84 | 0.04 | 0.21 | 18.8 | 18.925 | 18.75 | 52113 |
| 1782859200 | 18.8 | -0.06 | -0.32 | 18.83 | 18.89 | 18.66 | 339588 |
| 1782772800 | 18.86 | 0.12 | 0.64 | 18.83 | 18.91 | 18.76 | 54136 |
| 1782513600 | 18.74 | -0.08 | -0.43 | 18.77 | 18.84 | 18.71 | 31159 |
| 1782427200 | 18.82 | 0.02 | 0.11 | 18.81 | 18.88 | 18.75 | 85474 |
| 1782340800 | 18.8 | 0.03 | 0.16 | 18.8 | 18.855 | 18.68 | 241613 |
| 1782254400 | 18.77 | -0.12 | -0.64 | 18.82 | 18.95 | 18.77 | 111133 |
| 1782168000 | 18.89 | -0.21 | -1.10 | 19.16 | 19.16 | 18.851 | 39816 |
| 1781822400 | 19.1 | 0.06 | 0.32 | 19.16 | 19.16 | 19.01 | 27549 |
| 1781736000 | 19.04 | 0 | 0.00 | 19.07 | 19.07 | 18.93 | 68951 |
| 1781649600 | 19.04 | 0.03 | 0.16 | 18.99 | 19.08 | 18.93 | 48384 |
| 1781563200 | 19.01 | 0.1 | 0.53 | 19.03 | 19.0599 | 18.98 | 28543 |
| 1781304000 | 18.91 | -0.03 | -0.16 | 18.99 | 18.99 | 18.8813 | 25424 |
| 1781217600 | 18.94 | 0.09 | 0.48 | 18.84 | 18.99 | 18.84 | 22740 |
| 1781131200 | 18.85 | -0.06 | -0.32 | 18.86 | 18.97 | 18.8 | 28908 |
| 1781044800 | 18.91 | -0.04 | -0.21 | 18.99 | 19.04 | 18.9001 | 17339 |
| 1780958400 | 18.95 | 0 | 0.00 | 19.01 | 19.01 | 18.93 | 31413 |
| 1780699200 | 18.95 | -0.05 | -0.26 | 18.93 | 19.05 | 18.91 | 42824 |
| 1780612800 | 19 | 0.05 | 0.26 | 18.92 | 19.0699 | 18.92 | 19433 |
| 1780526400 | 18.95 | -0.12 | -0.63 | 19.03 | 19.05 | 18.94 | 40081 |
| 1780440000 | 19.07 | -0.04 | -0.21 | 19.05 | 19.135 | 19.03 | 51461 |
| 1780353600 | 19.11 | 0.07 | 0.37 | 19.07 | 19.1199 | 19.0401 | 17456 |
| 1780094400 | 19.04 | -0.39 | -2.01 | 19.12 | 19.1588 | 19.04 | 30807 |
| 1780008000 | 19.43 | 0.14 | 0.73 | 19.34 | 19.45 | 19.26 | 30620 |
| 1779921600 | 19.29 | 0.04 | 0.21 | 19.33 | 19.36 | 19.25 | 20574 |
| 1779835200 | 19.25 | 0.08 | 0.42 | 19.19 | 19.3 | 19.16 | 23427 |
| 1779489600 | 19.17 | 0 | 0.00 | 19.19 | 19.2144 | 18.99 | 29677 |
| 1779403200 | 19.17 | -0.06 | -0.31 | 19.29 | 19.29 | 19.08 | 81206 |
| 1779316800 | 19.23 | 0.06 | 0.31 | 19.2 | 19.3 | 19.11 | 44559 |
| 1779230400 | 19.17 | -0.31 | -1.59 | 19.38 | 19.42 | 19.17 | 20061 |
| 1779144000 | 19.48 | -0.02 | -0.10 | 19.58 | 19.58 | 19.4326 | 19732 |
| 1778884800 | 19.5 | -0.11 | -0.56 | 19.55 | 19.56 | 19.46 | 34107 |
| 1778798400 | 19.61 | -0.03 | -0.15 | 19.68 | 19.68 | 19.56 | 25321 |
| 1778712000 | 19.64 | -0.01 | -0.05 | 19.7 | 19.7 | 19.59 | 27120 |
| 1778625600 | 19.65 | 0.01 | 0.05 | 19.66 | 19.75 | 19.53 | 33058 |
| 1778539200 | 19.64 | 0.08 | 0.41 | 19.56 | 19.7 | 19.46 | 24430 |
| 1778280000 | 19.56 | -0.02 | -0.10 | 19.56 | 19.6 | 19.4501 | 40919 |
| 1778193600 | 19.58 | 0.05 | 0.26 | 19.53 | 19.6232 | 19.53 | 38740 |
| 1778107200 | 19.53 | 0.05 | 0.23 | 19.51 | 19.62 | 19.51 | 30925 |
| 1778020800 | 19.485 | -0.03 | -0.13 | 19.6 | 19.6 | 19.41 | 44006 |
| 1777934400 | 19.51 | -0.16 | -0.81 | 19.57 | 19.61 | 19.46 | 34595 |
| 1777675200 | 19.67 | 0.21 | 1.08 | 19.46 | 19.67 | 19.46 | 59973 |
| 1777588800 | 19.46 | 0.03 | 0.15 | 19.45 | 19.54 | 19.36 | 50602 |
| 1777502400 | 19.43 | -0.15 | -0.77 | 19.58 | 19.5801 | 19.41 | 42811 |
| 1777416000 | 19.58 | -0.11 | -0.56 | 19.69 | 19.73 | 19.53 | 35478 |
| 1777329600 | 19.69 | -0.05 | -0.25 | 19.8 | 19.83 | 19.68 | 25486 |
| 1777070400 | 19.74 | 0.09 | 0.46 | 19.78 | 19.83 | 19.7 | 26423 |
| 1776984000 | 19.65 | -0.07 | -0.35 | 19.72 | 19.825 | 19.585 | 30207 |
| 1776897600 | 19.72 | 0.07 | 0.36 | 19.68 | 19.85 | 19.65 | 18993 |
| 1776811200 | 19.65 | -0.27 | -1.36 | 19.9 | 19.99 | 19.63 | 52396 |
| 1776724800 | 19.92 | -0.01 | -0.05 | 19.93 | 20 | 19.8751 | 16576 |
| 1776465600 | 19.93 | 0.11 | 0.55 | 19.92 | 20.1 | 19.91 | 16646 |
| 1776379200 | 19.82 | -0.17 | -0.85 | 20.05 | 20.05 | 19.82 | 46250 |
| 1776292800 | 19.99 | 0.08 | 0.40 | 19.91 | 20.1 | 19.91 | 39557 |
| 1776206400 | 19.91 | 0.39 | 2.00 | 19.57 | 19.95 | 19.57 | 62184 |
| 1776120000 | 19.52 | 0.18 | 0.93 | 19.36 | 19.59 | 19.36 | 30459 |
| 1775860800 | 19.34 | -0.04 | -0.21 | 19.43 | 19.5 | 19.32 | 31584 |
| 1775774400 | 19.38 | 0.04 | 0.21 | 19.38 | 19.46 | 19.3107 | 32570 |
| 1775688000 | 19.34 | 0.12 | 0.62 | 19.36 | 19.51 | 19.329 | 27751 |
| 1775601600 | 19.22 | 0 | 0.00 | 19.19 | 19.3 | 19.13 | 26131 |
| 1775515200 | 19.22 | 0.03 | 0.16 | 19.15 | 19.28 | 19.13 | 22780 |
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.
