Premium
American Financial Group Inc (AFGB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.77 | -0.01 | -0.04 | 22.92 | 22.92 | 22.6001 | 13946 |
| 1737070800 | 22.78 | 0.16 | 0.71 | 22.68 | 22.81 | 22.3896 | 15697 |
| 1736984400 | 22.62 | 0.5 | 2.26 | 22.54 | 22.6999 | 22.41 | 9152 |
| 1736898000 | 22.12 | 0.11 | 0.50 | 22.02 | 22.24 | 22.02 | 9084 |
| 1736811600 | 22.01 | -0.3 | -1.34 | 22.3 | 22.31 | 21.98 | 7729 |
| 1736552400 | 22.31 | -0.27 | -1.20 | 22.57 | 22.74 | 22.23 | 17103 |
| 1736379600 | 22.58 | -0.19 | -0.83 | 22.69 | 22.8254 | 22.44 | 8396 |
| 1736293200 | 22.77 | -0.32 | -1.39 | 23 | 23.0613 | 22.67 | 5808 |
| 1736206800 | 23.09 | -0.11 | -0.47 | 23.14 | 23.15 | 22.9726 | 7360 |
| 1735947600 | 23.2 | 0.32 | 1.40 | 22.95 | 23.2772 | 22.9 | 8411 |
| 1735861200 | 22.88 | 0.37 | 1.64 | 22.67 | 22.94 | 22.6214 | 17066 |
| 1735688400 | 22.51 | 0.1 | 0.45 | 22 | 22.68 | 22 | 50593 |
| 1735602000 | 22.41 | -0.13 | -0.58 | 22.63 | 22.63 | 22.41 | 23495 |
| 1735342800 | 22.54 | -0.09 | -0.40 | 22.64 | 22.77 | 22.5 | 11748 |
| 1735256400 | 22.63 | -0.15 | -0.64 | 24.55 | 24.55 | 22.595 | 13054 |
| 1735077840 | 22.7762 | 0.08 | 0.34 | 22.71 | 22.86 | 22.14 | 11124 |
| 1734997200 | 22.7 | -0.24 | -1.05 | 22.85 | 23.48 | 22.69 | 13385 |
| 1734738000 | 22.94 | 0.12 | 0.53 | 22.88 | 23.0228 | 22.81 | 14306 |
| 1734651600 | 22.82 | -0.19 | -0.83 | 22.87 | 23.195 | 22.8 | 13755 |
| 1734565200 | 23.01 | -0.47 | -2.00 | 23.47 | 23.82 | 22.97 | 24181 |
| 1734478800 | 23.48 | -0.09 | -0.38 | 23.54 | 23.94 | 23.46 | 10642 |
| 1734392400 | 23.57 | -0.14 | -0.59 | 23.73 | 24.2999 | 23.57 | 6066 |
| 1734133200 | 23.71 | -0.55 | -2.27 | 24 | 24.1952 | 23.71 | 5287 |
| 1734046800 | 24.26 | -0.33 | -1.34 | 24.59 | 24.6214 | 24.26 | 6321 |
| 1733960400 | 24.59 | -0.19 | -0.77 | 24.89 | 24.89 | 24.53 | 3681 |
| 1733874000 | 24.78 | 0.07 | 0.28 | 24.64 | 24.79 | 24.6093 | 12040 |
| 1733787600 | 24.71 | 0.02 | 0.06 | 24.65 | 24.8087 | 24.65 | 5379 |
| 1733528400 | 24.6943 | -0.11 | -0.43 | 24.94 | 24.94 | 24.6943 | 4152 |
| 1733442000 | 24.8 | 0.08 | 0.32 | 24.61 | 24.88 | 24.61 | 5123 |
| 1733355600 | 24.72 | 0.21 | 0.86 | 24.69 | 24.7678 | 24.52 | 2514 |
| 1733269200 | 24.51 | -0.09 | -0.37 | 24.79 | 24.79 | 24.5 | 6165 |
| 1733182800 | 24.6 | -0.32 | -1.28 | 24.904 | 24.91 | 24.5706 | 5730 |
| 1732917840 | 24.92 | 0.31 | 1.24 | 24.58 | 24.92 | 24.58 | 5181 |
| 1732750800 | 24.615 | 0 | 0.02 | 24.5 | 24.69 | 24.5 | 1714 |
| 1732664400 | 24.61 | -0.15 | -0.61 | 24.83 | 24.83 | 24.5 | 3043 |
| 1732578000 | 24.76 | 0.14 | 0.57 | 24.74 | 24.8244 | 24.6428 | 9030 |
| 1732318800 | 24.62 | -0.09 | -0.36 | 24.5572 | 24.7662 | 24.45 | 3869 |
| 1732232400 | 24.71 | 0.09 | 0.37 | 24.7 | 24.7879 | 24.5675 | 10591 |
| 1732146000 | 24.62 | -0.05 | -0.20 | 24.67 | 24.6813 | 24.25 | 6152 |
| 1732059600 | 24.67 | -0.01 | -0.04 | 24.68 | 24.8 | 24.61 | 8707 |
| 1731973200 | 24.68 | 0.02 | 0.08 | 24.6 | 24.7453 | 24.57 | 6409 |
| 1731714000 | 24.66 | 0.14 | 0.57 | 24.68 | 24.7652 | 24.4422 | 2720 |
| 1731627600 | 24.52 | 0.08 | 0.33 | 24.44 | 24.99 | 24.41 | 19978 |
| 1731541200 | 24.44 | -0.03 | -0.12 | 24.5 | 24.69 | 24.41 | 8245 |
| 1731454800 | 24.47 | -0.22 | -0.89 | 24.77 | 24.84 | 24.4308 | 6644 |
| 1731368400 | 24.69 | -0.22 | -0.88 | 24.99 | 24.99 | 24.59 | 6347 |
| 1731109200 | 24.91 | 0.22 | 0.89 | 24.83 | 24.94 | 24.7 | 4453 |
| 1731022800 | 24.69 | -0.13 | -0.54 | 24.82 | 24.82 | 24.4824 | 6265 |
| 1730936400 | 24.824 | -0.15 | -0.58 | 24.95 | 24.95 | 24.77 | 7432 |
| 1730850000 | 24.97 | 0.15 | 0.60 | 24.7958 | 24.97 | 24.765 | 3282 |
| 1730763600 | 24.82 | 0.17 | 0.68 | 24.94 | 24.95 | 24.72 | 3750 |
| 1730500800 | 24.6513 | -0.08 | -0.32 | 24.675 | 24.82 | 24.5 | 7239 |
| 1730414400 | 24.73 | 0.23 | 0.94 | 24.5 | 24.73 | 24.41322 | 7631 |
| 1730328000 | 24.5 | -0.17 | -0.67 | 24.7 | 24.9399 | 24.5 | 6490 |
| 1730241600 | 24.665 | -0.04 | -0.14 | 24.63 | 24.68 | 24.6 | 3785 |
| 1730155200 | 24.7 | -0.15 | -0.60 | 24.78 | 24.81 | 24.7 | 5237 |
| 1729896000 | 24.85 | -0.03 | -0.12 | 24.88 | 24.9289 | 24.83 | 5606 |
| 1729809600 | 24.88 | 0.13 | 0.53 | 24.75 | 24.88 | 24.75 | 4963 |
| 1729723200 | 24.75 | -0.18 | -0.72 | 25 | 25 | 24.7001 | 5179 |
| 1729636800 | 24.93 | 0.23 | 0.92 | 24.75 | 24.9598 | 24.72 | 6605 |
| 1729550400 | 24.702 | -0.17 | -0.68 | 24.95 | 24.95 | 24.67 | 3136 |
| 1729291200 | 24.87 | -0.05 | -0.20 | 25 | 25 | 24.87 | 1774 |
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
