Premium
American Financial Group Inc (AFGC)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 17.86 | 0.01 | 0.06 | 17.85 | 18.04 | 17.85 | 6871 |
| 1781736000 | 17.85 | -0.04 | -0.22 | 17.89 | 17.94 | 17.85 | 14256 |
| 1781649600 | 17.89 | 0.02 | 0.11 | 17.96 | 18.08 | 17.87 | 4841 |
| 1781563200 | 17.87 | 0.03 | 0.17 | 17.98 | 17.98 | 17.8624 | 6834 |
| 1781304000 | 17.84 | 0.02 | 0.11 | 17.81 | 17.9 | 17.7501 | 4271 |
| 1781217600 | 17.82 | 0.11 | 0.62 | 17.72 | 17.82 | 17.72 | 5847 |
| 1781131200 | 17.71 | -0.02 | -0.11 | 17.67 | 17.72 | 17.67 | 16189 |
| 1781044800 | 17.73 | 0.04 | 0.23 | 17.65 | 17.78 | 17.65 | 17593 |
| 1780958400 | 17.69 | -0.01 | -0.06 | 17.74 | 17.79 | 17.69 | 15927 |
| 1780699200 | 17.7 | -0.15 | -0.84 | 17.84 | 17.84 | 17.7 | 7500 |
| 1780612800 | 17.85 | -0.08 | -0.45 | 17.84 | 18 | 17.8333 | 7513 |
| 1780526400 | 17.93 | -0.14 | -0.77 | 17.92 | 18.035 | 17.86 | 16930 |
| 1780440000 | 18.0699 | -0.02 | -0.11 | 18.1 | 18.14 | 18.03 | 4016 |
| 1780353600 | 18.0899 | -0.3 | -1.63 | 18.21 | 18.21 | 18.03 | 11118 |
| 1780094400 | 18.39 | -0.06 | -0.33 | 18.45 | 18.6 | 18.38 | 19530 |
| 1780008000 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.4 | 10680 |
| 1779921600 | 18.45 | -0.05 | -0.29 | 18.44 | 18.54 | 18.44 | 4413 |
| 1779835200 | 18.5034 | 0.08 | 0.45 | 18.46 | 18.52 | 18.44 | 8393 |
| 1779489600 | 18.42 | 0.08 | 0.44 | 18.34 | 18.4999 | 18.34 | 6490 |
| 1779403200 | 18.34 | 0 | 0.00 | 18.28 | 18.3985 | 18.25 | 15569 |
| 1779316800 | 18.34 | -0.01 | -0.05 | 18.49 | 18.55 | 18.29 | 19373 |
| 1779230400 | 18.35 | -0.19 | -1.02 | 18.41 | 18.5 | 18.33 | 10480 |
| 1779144000 | 18.54 | 0.02 | 0.14 | 18.51 | 18.55 | 18.45 | 18020 |
| 1778884800 | 18.515 | -0.14 | -0.72 | 18.65 | 18.65 | 18.46 | 10271 |
| 1778798400 | 18.65 | 0.09 | 0.48 | 18.6 | 18.67 | 18.58 | 91075 |
| 1778712000 | 18.56 | -0.05 | -0.29 | 18.6006 | 18.67 | 18.52 | 17305 |
| 1778625600 | 18.6137 | -0.04 | -0.19 | 18.57 | 18.66 | 18.57 | 4958 |
| 1778539200 | 18.65 | -0.01 | -0.05 | 18.68 | 18.68 | 18.5937 | 12257 |
| 1778280000 | 18.66 | 0.04 | 0.21 | 18.61 | 18.67 | 18.59 | 4647 |
| 1778193600 | 18.62 | -0.01 | -0.05 | 18.65 | 18.65 | 18.59 | 6496 |
| 1778107200 | 18.63 | -0.03 | -0.16 | 18.71 | 18.72 | 18.62 | 28380 |
| 1778020800 | 18.66 | -0.04 | -0.21 | 18.8 | 18.8 | 18.57 | 46155 |
| 1777934400 | 18.7 | -0.05 | -0.27 | 18.75 | 19.0499 | 18.63 | 6847 |
| 1777675200 | 18.75 | -0.07 | -0.37 | 18.82 | 18.85 | 18.65 | 3054 |
| 1777588800 | 18.82 | -0.05 | -0.26 | 18.75 | 19.06 | 18.74 | 4028 |
| 1777502400 | 18.87 | 0.08 | 0.43 | 18.69 | 18.9257 | 18.685 | 4562 |
| 1777416000 | 18.79 | -0.15 | -0.79 | 18.85 | 18.86 | 18.72 | 9384 |
| 1777329600 | 18.94 | 0.16 | 0.85 | 18.87 | 19.05 | 18.76 | 20194 |
| 1777070400 | 18.78 | -0.05 | -0.27 | 18.85 | 19.01 | 18.7601 | 6300 |
| 1776984000 | 18.83 | 0.03 | 0.16 | 18.75 | 19.21 | 18.75 | 7963 |
| 1776897600 | 18.8 | 0.02 | 0.11 | 18.75 | 18.925 | 18.75 | 8902 |
| 1776811200 | 18.78 | -0.07 | -0.37 | 18.73 | 18.93 | 18.73 | 9906 |
| 1776724800 | 18.85 | -0.03 | -0.16 | 18.9099 | 18.9099 | 18.73 | 5558 |
| 1776465600 | 18.88 | 0.13 | 0.69 | 18.82 | 18.95 | 18.7501 | 3716 |
| 1776379200 | 18.75 | -0.06 | -0.32 | 18.82 | 18.82 | 18.75 | 6447 |
| 1776292800 | 18.81 | -0.07 | -0.37 | 18.82 | 18.8728 | 18.77 | 8941 |
| 1776206400 | 18.88 | 0.11 | 0.59 | 18.87 | 18.9562 | 18.87 | 15256 |
| 1776120000 | 18.77 | 0.05 | 0.27 | 18.72 | 18.86 | 18.6 | 8033 |
| 1775860800 | 18.72 | -0.05 | -0.27 | 18.85 | 18.85 | 18.68 | 8099 |
| 1775774400 | 18.77 | 0.03 | 0.16 | 18.65 | 18.77 | 18.65 | 6374 |
| 1775688000 | 18.74 | 0.11 | 0.59 | 18.64 | 18.95 | 18.4776 | 20713 |
| 1775601600 | 18.63 | 0.52 | 2.87 | 18.19 | 18.67 | 18.06 | 112449 |
| 1775515200 | 18.1101 | -0.07 | -0.38 | 18.1 | 18.3203 | 18.1 | 3744 |
| 1775169600 | 18.18 | -0.07 | -0.38 | 18.12 | 18.2899 | 18.09 | 4205 |
| 1775083200 | 18.25 | 0.18 | 1.00 | 18.1 | 18.29 | 18.1 | 10446 |
| 1774996800 | 18.07 | 0.04 | 0.22 | 17.92 | 18.16 | 17.92 | 43807 |
| 1774910400 | 18.03 | 0.06 | 0.33 | 17.99 | 18.14 | 17.95 | 5160 |
| 1774651200 | 17.97 | -0.06 | -0.33 | 18.05 | 18.1 | 17.93 | 25857 |
| 1774564800 | 18.03 | -0.19 | -1.04 | 18.35 | 18.35 | 18.03 | 6013 |
| 1774478400 | 18.22 | -0.02 | -0.11 | 18.24 | 18.33 | 18.06 | 2904 |
| 1774392000 | 18.24 | 0.01 | 0.05 | 18.1 | 18.3399 | 18.05 | 4175 |
| 1774305600 | 18.23 | -0.02 | -0.11 | 18.0974 | 18.34 | 18.0974 | 4798 |
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.
