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 | 0.38 | 1.85637518319 | 20.47 | 20.73 | 20.12 | 124774 | 20.29976786 | CS |
| 4 | -0.595 | -2.7745395197 | 21.445 | 21.61 | 20.12 | 67483 | 20.65823171 | CS |
| 12 | -1.6687 | -7.41028567368 | 22.5187 | 22.6952 | 20.12 | 44406 | 21.27487041 | CS |
| 26 | 0.04 | 0.192215281115 | 20.81 | 22.9 | 20.12 | 37774 | 21.63357197 | CS |
| 52 | -0.82 | -3.78403322566 | 21.67 | 22.9 | 20.12 | 39004 | 21.61533031 | CS |
| 156 | -5.95 | -22.2014925373 | 26.8 | 26.8 | 18.24 | 49405 | 21.62499423 | CS |
| 260 | -5.1 | -19.6531791908 | 25.95 | 27.63 | 11.05 | 61716 | 23.42601139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 20.85 | 0.55 | 2.71 | 20.5253 | 20.85 | 20.5253 | 22653 |
| 1735688400 | 20.3 | -0.08 | -0.39 | 20.38 | 20.39 | 20.12 | 340589 |
| 1735602000 | 20.38 | 0.14 | 0.69 | 20.2475 | 20.38 | 20.245 | 36851 |
| 1735342800 | 20.24 | -0.1 | -0.49 | 20.31 | 20.38 | 20.19 | 79301 |
| 1735256400 | 20.34 | -0.13 | -0.64 | 20.47 | 20.5176 | 20.25 | 42353 |
| 1735077840 | 20.47 | -0.08 | -0.39 | 20.55 | 20.55 | 20.25 | 22388 |
| 1734997200 | 20.55 | -0.14 | -0.68 | 20.58 | 20.7499 | 20.53 | 39693 |
| 1734738000 | 20.69 | 0.09 | 0.44 | 20.6 | 20.82 | 20.59 | 46399 |
| 1734651600 | 20.6 | -0.2 | -0.96 | 20.65 | 20.7 | 20.5318 | 138356 |
| 1734565200 | 20.8 | -0.25 | -1.19 | 20.94 | 21.12 | 20.8 | 43711 |
| 1734478800 | 21.05 | 0.14 | 0.67 | 20.9 | 21.05 | 20.77 | 36121 |
| 1734392400 | 20.91 | 0.11 | 0.53 | 20.83 | 20.91 | 20.75 | 69657 |
| 1734133200 | 20.8 | -0.25 | -1.19 | 21.0384 | 21.06 | 20.75 | 49796 |
| 1734046800 | 21.05 | -0.15 | -0.71 | 21.05 | 21.22 | 21.05 | 67359 |
| 1733960400 | 21.2 | 0 | 0.00 | 21.2272 | 21.3602 | 21.15 | 38848 |
| 1733874000 | 21.2 | -0.02 | -0.09 | 21.15 | 21.2172 | 21.0208 | 64423 |
| 1733787600 | 21.22 | -0.17 | -0.77 | 21.37 | 21.37 | 21.12 | 38615 |
| 1733528400 | 21.385 | -0.07 | -0.30 | 21.53 | 21.61 | 21.385 | 41054 |
| 1733442000 | 21.45 | -0.01 | -0.05 | 21.445 | 21.54 | 21.41 | 19182 |
| 1733355600 | 21.46 | 0.03 | 0.16 | 21.385 | 21.53 | 21.34 | 33263 |
| 1733269200 | 21.4255 | -0.03 | -0.16 | 21.49 | 21.52 | 21.36 | 41394 |
| 1733182800 | 21.46 | -0.33 | -1.51 | 21.73 | 21.74 | 21.45 | 26968 |
| 1732917840 | 21.79 | 0.35 | 1.63 | 21.24 | 21.8 | 21.1213 | 73124 |
| 1732750800 | 21.44 | -0.05 | -0.23 | 21.49 | 21.55 | 21.4 | 51689 |
| 1732664400 | 21.49 | -0.32 | -1.47 | 21.79 | 21.79 | 21.415 | 39687 |
| 1732578000 | 21.81 | 0.16 | 0.74 | 21.8781 | 21.99 | 21.7 | 27326 |
| 1732318800 | 21.65 | 0.15 | 0.71 | 21.61 | 21.7 | 21.58 | 40298 |
| 1732232400 | 21.497 | 0.25 | 1.16 | 21.3246 | 21.53 | 21.26 | 29748 |
| 1732146000 | 21.25 | -0.17 | -0.79 | 21.45 | 21.45 | 21.206 | 24780 |
| 1732059600 | 21.42 | -0.19 | -0.88 | 21.59 | 21.6 | 21.33 | 32659 |
| 1731973200 | 21.61 | -0.09 | -0.41 | 21.62 | 21.75 | 21.57 | 36740 |
| 1731714000 | 21.7 | 0.05 | 0.23 | 21.64 | 21.7 | 21.53 | 24250 |
| 1731627600 | 21.65 | 0 | 0.00 | 21.725 | 21.725 | 21.54 | 27897 |
| 1731541200 | 21.65 | 0.03 | 0.14 | 21.8 | 21.83 | 21.61 | 67139 |
| 1731454800 | 21.62 | -0.18 | -0.83 | 21.685397 | 21.8309 | 21.61 | 91468 |
| 1731368400 | 21.8 | -0.36 | -1.62 | 22.15 | 22.15 | 21.8 | 15598 |
| 1731109200 | 22.16 | 0.25 | 1.14 | 21.92 | 22.2 | 21.85 | 32901 |
| 1731022800 | 21.91 | 0.16 | 0.74 | 21.835 | 21.9799 | 21.77 | 17911 |
| 1730936400 | 21.75 | -0.37 | -1.69 | 22.05 | 22.05 | 21.707096 | 32175 |
| 1730850000 | 22.124 | 0.22 | 1.01 | 21.9866 | 22.16 | 21.78 | 23584 |
| 1730763600 | 21.9024 | 0.3 | 1.40 | 21.71 | 21.9024 | 21.57 | 21802 |
| 1730500800 | 21.6 | -0.13 | -0.60 | 21.85 | 21.85 | 21.6 | 14263 |
| 1730414400 | 21.73 | -0.15 | -0.69 | 21.9 | 21.96 | 21.6617 | 73565 |
| 1730328000 | 21.88 | 0 | 0.02 | 21.94 | 22.09 | 21.88 | 15105 |
| 1730241600 | 21.8761 | -0.1 | -0.47 | 21.8704 | 21.95 | 21.67 | 17093 |
| 1730155200 | 21.98 | 0.03 | 0.14 | 22.04 | 22.05 | 21.92 | 25761 |
| 1729896000 | 21.95 | -0.05 | -0.23 | 22.06 | 22.13 | 21.85 | 24248 |
| 1729809600 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.9001 | 28499 |
| 1729723200 | 21.99 | -0.12 | -0.54 | 22.08 | 22.1712 | 21.9013 | 43962 |
| 1729636800 | 22.11 | -0.09 | -0.41 | 22.19 | 22.3099 | 22.07 | 45417 |
| 1729550400 | 22.2 | -0.29 | -1.29 | 22.43 | 22.43 | 22.11 | 12886 |
| 1729291200 | 22.49 | -0.02 | -0.07 | 22.51 | 22.6565 | 22.4 | 18911 |
| 1729204800 | 22.505 | -0.05 | -0.20 | 22.5 | 22.64 | 22.41 | 20764 |
| 1729118400 | 22.55 | 0.03 | 0.13 | 22.55 | 22.6952 | 22.52 | 31371 |
| 1729032000 | 22.52 | -0.01 | -0.04 | 22.58 | 22.66 | 22.51 | 43269 |
| 1728945600 | 22.53 | -0.01 | -0.04 | 22.54 | 22.6 | 22.47 | 31807 |
| 1728686400 | 22.54 | -0.01 | -0.04 | 22.5 | 22.55 | 22.4416 | 27930 |
| 1728600000 | 22.55 | -0.13 | -0.57 | 22.5187 | 22.68 | 22.5187 | 29192 |
| 1728513600 | 22.68 | 0.09 | 0.40 | 22.58 | 22.69 | 22.471415 | 31982 |
| 1728427200 | 22.59 | 0.24 | 1.07 | 22.211 | 22.64 | 22.211 | 13951 |
| 1728340800 | 22.35 | -0.18 | -0.80 | 22.48 | 22.48 | 22.185 | 27536 |
| 1728081600 | 22.53 | -0.09 | -0.40 | 22.53 | 22.57 | 22.36 | 37760 |
| 1727995200 | 22.62 | 0.04 | 0.15 | 22.585 | 22.71 | 22.56 | 32203 |
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
