Premium
American Financial Group Inc (AFGD)
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 |
|---|---|---|---|---|---|---|---|
| 1782340800 | 19.595 | 0.05 | 0.28 | 19.54 | 19.78 | 19.54 | 2218 |
| 1782254400 | 19.54 | -0.09 | -0.45 | 19.68 | 19.68 | 19.54 | 3188 |
| 1782168000 | 19.6285 | -0.04 | -0.21 | 19.8 | 19.8 | 19.56 | 3857 |
| 1781822400 | 19.67 | 0.15 | 0.77 | 19.68 | 19.74 | 19.595 | 16734 |
| 1781736000 | 19.52 | -0.06 | -0.31 | 19.54 | 19.65 | 19.52 | 5346 |
| 1781649600 | 19.5799 | 0.03 | 0.15 | 19.55 | 19.7 | 19.5201 | 8173 |
| 1781563200 | 19.55 | 0.05 | 0.26 | 19.5899 | 19.645 | 19.55 | 4093 |
| 1781304000 | 19.5 | -0.04 | -0.18 | 19.61 | 19.61 | 19.5 | 4170 |
| 1781217600 | 19.535 | 0.18 | 0.96 | 19.377 | 19.58 | 19.377 | 15326 |
| 1781131200 | 19.35 | -0.04 | -0.21 | 19.34 | 19.42 | 19.34 | 3205 |
| 1781044800 | 19.39 | -0.02 | -0.10 | 19.648 | 19.648 | 19.39 | 4184 |
| 1780958400 | 19.41 | -0.09 | -0.46 | 19.5 | 19.54 | 19.41 | 4899 |
| 1780699200 | 19.5001 | -0.14 | -0.71 | 19.58 | 19.68 | 19.5 | 3893 |
| 1780612800 | 19.64 | -0.04 | -0.20 | 19.8379 | 19.8379 | 19.64 | 3292 |
| 1780526400 | 19.68 | -0.16 | -0.80 | 19.73 | 19.74 | 19.68 | 3307 |
| 1780440000 | 19.839 | -0.04 | -0.21 | 19.82 | 19.88 | 19.8 | 3046 |
| 1780353600 | 19.88 | -0.03 | -0.15 | 19.95 | 19.96 | 19.82 | 5622 |
| 1780094400 | 19.91 | -0.02 | -0.10 | 19.94 | 20.0199 | 19.91 | 15932 |
| 1780008000 | 19.93 | 0.07 | 0.35 | 19.94 | 19.99 | 19.9001 | 6201 |
| 1779921600 | 19.8601 | -0.02 | -0.10 | 19.94 | 19.94 | 19.86 | 2294 |
| 1779835200 | 19.88 | 0.11 | 0.53 | 19.76 | 19.9524 | 19.76 | 5028 |
| 1779489600 | 19.775 | 0.02 | 0.13 | 19.7 | 19.94 | 19.7 | 4509 |
| 1779403200 | 19.75 | -0.03 | -0.15 | 19.74 | 19.9 | 19.74 | 4295 |
| 1779316800 | 19.78 | -0.05 | -0.25 | 19.89 | 19.89 | 19.77 | 7340 |
| 1779230400 | 19.83 | -0.09 | -0.45 | 19.81 | 19.9839 | 19.77 | 3764 |
| 1779144000 | 19.92 | 0 | 0.00 | 20.08 | 20.08 | 19.91 | 9922 |
| 1778884800 | 19.92 | -0.54 | -2.64 | 20.11 | 20.11 | 19.92 | 3899 |
| 1778798400 | 20.46 | 0.03 | 0.15 | 20.55 | 20.55 | 20.39 | 3330 |
| 1778712000 | 20.43 | -0.06 | -0.29 | 20.45 | 20.52 | 20.43 | 10289 |
| 1778625600 | 20.49 | 0 | 0.00 | 20.5764 | 20.5764 | 20.46 | 5325 |
| 1778539200 | 20.49 | 0.04 | 0.20 | 20.49 | 20.54 | 20.45 | 9622 |
| 1778280000 | 20.45 | 0.05 | 0.25 | 20.35 | 20.45 | 20.35 | 1437 |
| 1778193600 | 20.4 | -0.04 | -0.20 | 20.48 | 20.48 | 20.4 | 2226 |
| 1778107200 | 20.44 | 0 | 0.00 | 20.43 | 20.5 | 20.43 | 6856 |
| 1778020800 | 20.44 | 0.05 | 0.25 | 20.39 | 20.45 | 20.39 | 4677 |
| 1777934400 | 20.39 | -0.01 | -0.05 | 20.45 | 20.47 | 20.36 | 10589 |
| 1777675200 | 20.4 | 0.11 | 0.54 | 20.36 | 20.52 | 20.25 | 17042 |
| 1777588800 | 20.29 | 0.14 | 0.69 | 20.15 | 20.34 | 20.15 | 5018 |
| 1777502400 | 20.15 | -0.19 | -0.91 | 20.33 | 20.33 | 20.14 | 7778 |
| 1777416000 | 20.335 | -0.01 | -0.02 | 20.29 | 20.39 | 20.21 | 3635 |
| 1777329600 | 20.34 | -0.03 | -0.15 | 20.34 | 20.375 | 20.25 | 12525 |
| 1777070400 | 20.37 | 0.17 | 0.84 | 20.29 | 20.38 | 20.187 | 1804 |
| 1776984000 | 20.2002 | -0.06 | -0.30 | 20.19 | 20.33 | 20.19 | 3263 |
| 1776897600 | 20.26 | -0.01 | -0.05 | 20.28 | 20.33 | 20.21 | 8858 |
| 1776811200 | 20.27 | -0.03 | -0.15 | 20.28 | 20.31 | 20.22 | 2903 |
| 1776724800 | 20.3 | -0.18 | -0.90 | 20.45 | 20.45 | 20.3 | 5566 |
| 1776465600 | 20.4847 | 0.15 | 0.76 | 20.48 | 20.4847 | 20.43 | 3769 |
| 1776379200 | 20.33 | -0.03 | -0.16 | 20.42 | 20.5137 | 20.33 | 2697 |
| 1776292800 | 20.3616 | -0.03 | -0.16 | 20.3 | 20.46 | 20.3 | 4214 |
| 1776206400 | 20.395 | 0.13 | 0.67 | 20.43 | 20.44 | 20.21 | 4618 |
| 1776120000 | 20.26 | 0.07 | 0.35 | 20.19 | 20.28 | 20.12 | 5617 |
| 1775860800 | 20.19 | -0.06 | -0.30 | 20.14 | 20.31 | 20.14 | 6170 |
| 1775774400 | 20.25 | -0.04 | -0.20 | 20.27 | 20.27 | 20.05 | 4804 |
| 1775688000 | 20.29 | 0.29 | 1.45 | 20.16 | 20.35 | 20.16 | 2243 |
| 1775601600 | 20.0002 | 0.1 | 0.50 | 19.8 | 20.07 | 19.75 | 18916 |
| 1775515200 | 19.9 | 0.05 | 0.25 | 19.76 | 19.95 | 19.76 | 4696 |
| 1775169600 | 19.85 | 0.03 | 0.14 | 19.68 | 19.868 | 19.68 | 4862 |
| 1775083200 | 19.8225 | 0.24 | 1.24 | 19.63 | 19.8628 | 19.61 | 5994 |
| 1774996800 | 19.58 | -0.13 | -0.66 | 19.71 | 19.9275 | 19.58 | 48850 |
| 1774910400 | 19.71 | -0.09 | -0.45 | 19.79 | 19.855 | 19.71 | 3937 |
| 1774651200 | 19.8 | -0.18 | -0.90 | 19.9 | 19.9 | 19.66 | 20783 |
| 1774564800 | 19.98 | -0.2 | -0.99 | 20.15 | 20.15 | 19.91 | 16255 |
| 1774478400 | 20.18 | -0.01 | -0.05 | 20.31 | 20.31 | 20.02 | 1685 |
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.
