Premium
American Financial Group Inc (AFGC)
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 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 20.802 | 0.03 | 0.15 | 21.11 | 21.1147 | 20.7801 | 3573 |
| 1740094800 | 20.77 | -0.06 | -0.29 | 20.71 | 21.035 | 20.71 | 8040 |
| 1740008400 | 20.83 | -0.09 | -0.43 | 20.9 | 20.9 | 20.6895 | 5555 |
| 1739922000 | 20.92 | 0.26 | 1.26 | 20.3 | 20.98 | 20.3 | 18806 |
| 1739576400 | 20.66 | 0.18 | 0.88 | 20.51 | 20.68 | 20.51 | 5620 |
| 1739490000 | 20.48 | 0.26 | 1.29 | 20.22 | 20.53 | 20.13 | 6707 |
| 1739403600 | 20.22 | -0.12 | -0.59 | 20.12 | 20.36 | 20.11 | 14044 |
| 1739317200 | 20.34 | -0.07 | -0.34 | 20.4 | 20.48 | 20.31 | 5319 |
| 1739230800 | 20.41 | 0.23 | 1.14 | 20.35 | 20.5299 | 20.31 | 11401 |
| 1738971600 | 20.18 | -0.08 | -0.39 | 20.26 | 20.3399 | 20.16 | 12300 |
| 1738885200 | 20.26 | -0.08 | -0.39 | 20.38 | 20.48 | 20.24 | 17682 |
| 1738798800 | 20.34 | 0.16 | 0.79 | 20.31 | 20.455 | 20.27 | 14877 |
| 1738712400 | 20.18 | 0.07 | 0.35 | 20.11 | 20.23 | 20.11 | 3900 |
| 1738626000 | 20.11 | 0.04 | 0.20 | 19.94 | 20.3499 | 19.94 | 35804 |
| 1738366800 | 20.07 | -0.32 | -1.57 | 20.26 | 20.52 | 20.07 | 25102 |
| 1738280400 | 20.39 | 0.24 | 1.19 | 20.25 | 20.4 | 20.25 | 9237 |
| 1738194000 | 20.15 | -0.22 | -1.08 | 20.395 | 20.5 | 20.11 | 15916 |
| 1738107600 | 20.37 | -0.14 | -0.68 | 20.39 | 20.412 | 20.27 | 5672 |
| 1738021200 | 20.51 | 0.29 | 1.43 | 20.21 | 20.53 | 20.21 | 13021 |
| 1737762000 | 20.22 | -0.14 | -0.69 | 20.19 | 20.42 | 20.19 | 6105 |
| 1737675600 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1737589200 | 20.36 | -0.06 | -0.29 | 20.46 | 20.5045 | 20.25 | 10964 |
| 1737502800 | 20.42 | 0.32 | 1.59 | 20.12 | 20.49 | 20.12 | 15648 |
| 1737157200 | 20.1 | -0.04 | -0.20 | 20.25 | 20.25 | 19.52 | 10621 |
| 1737070800 | 20.14 | 0.06 | 0.30 | 20 | 20.28 | 20 | 9120 |
| 1736984400 | 20.08 | 0.49 | 2.50 | 19.85 | 20.1115 | 19.85 | 11087 |
| 1736898000 | 19.59 | 0.12 | 0.62 | 19.44 | 19.65 | 19.4 | 8669 |
| 1736811600 | 19.47 | -0.13 | -0.66 | 19.51 | 19.5725 | 19.3 | 15772 |
| 1736552400 | 19.6 | -0.45 | -2.24 | 20.04 | 20.2299 | 19.54 | 10587 |
| 1736379600 | 20.05 | -0.23 | -1.13 | 20.23 | 20.3362 | 19.94 | 6135 |
| 1736293200 | 20.28 | -0.47 | -2.27 | 20.7 | 20.7 | 20.19 | 7456 |
| 1736206800 | 20.75 | -0.13 | -0.62 | 20.95 | 20.95 | 20.72 | 9406 |
| 1735947600 | 20.88 | 0.45 | 2.20 | 20.47 | 20.93 | 20.47 | 38565 |
| 1735861200 | 20.43 | 0.45 | 2.25 | 20.12 | 20.44 | 20.12 | 20784 |
| 1735688400 | 19.98 | -0.2 | -0.99 | 20.12 | 20.3556 | 19.8 | 96606 |
| 1735602000 | 20.18 | 0.06 | 0.30 | 20.08 | 20.28 | 20.04 | 12305 |
| 1735342800 | 20.12 | -0.21 | -1.03 | 20.16 | 20.28 | 20.09 | 9601 |
| 1735256400 | 20.33 | 0.03 | 0.15 | 20.1 | 20.38 | 20.09 | 20766 |
| 1735077840 | 20.3 | -0.12 | -0.59 | 20.43 | 20.43 | 20.24 | 3114 |
| 1734997200 | 20.42 | -0.09 | -0.44 | 20.42 | 20.46 | 20.3 | 12748 |
| 1734738000 | 20.51 | 0.09 | 0.44 | 20.42 | 20.6 | 20.42 | 10724 |
| 1734651600 | 20.42 | -0.26 | -1.25 | 20.56 | 20.89 | 20.26 | 9094 |
| 1734565200 | 20.6786 | -0.48 | -2.27 | 21.01 | 21.2 | 20.6 | 20284 |
| 1734478800 | 21.1599 | 0.15 | 0.71 | 21.06 | 21.25 | 20.99 | 7376 |
| 1734392400 | 21.01 | -0.31 | -1.45 | 21.37 | 21.39 | 21.01 | 13357 |
| 1734133200 | 21.32 | -0.03 | -0.14 | 21.57 | 21.57 | 21.2 | 5982 |
| 1734046800 | 21.35 | -0.23 | -1.07 | 21.78 | 21.78 | 21.26 | 5818 |
| 1733960400 | 21.58 | -0.14 | -0.64 | 21.85 | 21.85 | 21.5793 | 7492 |
| 1733874000 | 21.72 | -0.02 | -0.09 | 21.84 | 21.8616 | 21.52 | 3860 |
| 1733787600 | 21.74 | -0.17 | -0.75 | 21.81 | 21.9 | 21.68 | 3338 |
| 1733528400 | 21.905 | -0.08 | -0.34 | 21.93 | 21.93 | 21.76 | 2095 |
| 1733442000 | 21.98 | 0.11 | 0.50 | 21.73 | 22 | 21.7 | 4765 |
| 1733355600 | 21.87 | -0.04 | -0.18 | 21.91 | 21.9338 | 21.6628 | 3441 |
| 1733269200 | 21.91 | -0.04 | -0.19 | 22.12 | 22.12 | 21.75 | 6539 |
| 1733182800 | 21.952 | -0.15 | -0.66 | 21.95 | 22.2113 | 21.88 | 8026 |
| 1732917840 | 22.0986 | -0.11 | -0.51 | 22.2 | 22.25 | 22.0123 | 2097 |
| 1732750800 | 22.211 | 0.05 | 0.23 | 22.25 | 22.25 | 22.17 | 5755 |
| 1732664400 | 22.16 | -0.21 | -0.94 | 22.3321 | 22.4 | 22.16 | 5953 |
| 1732578000 | 22.37 | 0.14 | 0.63 | 22.45 | 22.62 | 22.29 | 5630 |
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
