Premium
American Financial Group Inc (AFGE)
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 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 16 | 0.06 | 0.38 | 15.97 | 16.085 | 15.93 | 8467 |
| 1782945600 | 15.94 | 0.06 | 0.38 | 15.9 | 16.17 | 15.9 | 4802 |
| 1782859200 | 15.88 | 0 | 0.00 | 15.88 | 15.97 | 15.82 | 45694 |
| 1782772800 | 15.88 | 0.09 | 0.57 | 15.8 | 15.9 | 15.8 | 10476 |
| 1782513600 | 15.79 | -0.03 | -0.19 | 15.82 | 15.97 | 15.79 | 5447 |
| 1782427200 | 15.8199 | -0.08 | -0.50 | 15.91 | 15.9892 | 15.77 | 5391 |
| 1782340800 | 15.9 | -0.05 | -0.31 | 15.88 | 16 | 15.77 | 4796 |
| 1782254400 | 15.95 | 0.08 | 0.50 | 15.94 | 16 | 15.85 | 8951 |
| 1782168000 | 15.87 | -0.06 | -0.38 | 15.89 | 16.009899 | 15.8601 | 5602 |
| 1781822400 | 15.93 | 0.04 | 0.25 | 15.89 | 16.02 | 15.89 | 4223 |
| 1781736000 | 15.89 | -0.08 | -0.47 | 15.94 | 16.149999 | 15.89 | 8500 |
| 1781649600 | 15.965 | -0.04 | -0.22 | 16.05 | 16.05 | 15.955 | 4222 |
| 1781563200 | 16 | 0.01 | 0.06 | 15.94 | 16.05 | 15.87 | 4472 |
| 1781304000 | 15.99 | -0.01 | -0.06 | 16.04 | 16.047999 | 15.86 | 16082 |
| 1781217600 | 16 | 0.09 | 0.57 | 15.85 | 16 | 15.85 | 11025 |
| 1781131200 | 15.91 | -0.01 | -0.06 | 15.91 | 15.938 | 15.82 | 7262 |
| 1781044800 | 15.92 | -0.04 | -0.25 | 15.95 | 15.975 | 15.92 | 5905 |
| 1780958400 | 15.96 | -0.09 | -0.56 | 16.05 | 16.05 | 15.96 | 5198 |
| 1780699200 | 16.05 | -0.05 | -0.31 | 16.05 | 16.09 | 16 | 3802 |
| 1780612800 | 16.1 | 0 | 0.00 | 16.149999 | 16.149999 | 16.1 | 6626 |
| 1780526400 | 16.1 | -0.16 | -0.98 | 16.18 | 16.23 | 16.1 | 12579 |
| 1780440000 | 16.26 | 0 | 0.00 | 16.26 | 16.344999 | 16.26 | 7771 |
| 1780353600 | 16.26 | -0.34 | -2.05 | 16.34 | 16.43 | 16.25 | 4139 |
| 1780094400 | 16.6 | -0.1 | -0.63 | 16.73 | 16.73 | 16.6 | 13709 |
| 1780008000 | 16.704999 | -0.01 | -0.03 | 16.71 | 16.739899 | 16.672699 | 1962 |
| 1779921600 | 16.71 | 0.1 | 0.60 | 16.7 | 16.71 | 16.55 | 2415 |
| 1779835200 | 16.61 | 0.14 | 0.85 | 16.53 | 16.67 | 16.51 | 5123 |
| 1779489600 | 16.470099 | -0.1 | -0.60 | 16.629999 | 16.629999 | 16.469999 | 2223 |
| 1779403200 | 16.57 | 0.05 | 0.33 | 16.42 | 16.6187 | 16.399999 | 15864 |
| 1779316800 | 16.515 | -0.02 | -0.09 | 16.68 | 16.68 | 16.469999 | 4234 |
| 1779230400 | 16.5301 | -0.21 | -1.25 | 16.629999 | 16.6555 | 16.5301 | 7968 |
| 1779144000 | 16.739999 | -0.01 | -0.03 | 16.75 | 16.8296 | 16.68 | 3272 |
| 1778884800 | 16.745 | -0.1 | -0.56 | 16.79 | 16.88 | 16.5901 | 10583 |
| 1778798400 | 16.84 | 0.04 | 0.24 | 16.88 | 16.92 | 16.7706 | 13999 |
| 1778712000 | 16.8 | -0.06 | -0.35 | 16.83 | 16.92 | 16.78 | 1454 |
| 1778625600 | 16.858798 | -0.12 | -0.71 | 16.87 | 16.94 | 16.75 | 3309 |
| 1778539200 | 16.9799 | 0.01 | 0.06 | 16.99 | 16.99 | 16.88 | 5710 |
| 1778280000 | 16.97 | 0.1 | 0.59 | 16.82 | 16.98 | 16.75 | 9501 |
| 1778193600 | 16.87 | -0.01 | -0.06 | 16.75 | 16.9 | 16.719999 | 4652 |
| 1778107200 | 16.88 | 0.14 | 0.84 | 16.7 | 16.88 | 16.7 | 22540 |
| 1778020800 | 16.739999 | 0.04 | 0.24 | 16.649999 | 16.83 | 16.649999 | 4797 |
| 1777934400 | 16.700099 | -0.06 | -0.36 | 16.76 | 16.8 | 16.7 | 15841 |
| 1777675200 | 16.76 | 0.13 | 0.78 | 16.75 | 16.76 | 16.649999 | 10885 |
| 1777588800 | 16.629999 | 0.04 | 0.24 | 16.59 | 16.76 | 16.59 | 4351 |
| 1777502400 | 16.59 | -0.05 | -0.30 | 16.59 | 16.739999 | 16.59 | 6974 |
| 1777416000 | 16.64 | -0.06 | -0.36 | 16.8 | 16.8 | 16.62 | 7306 |
| 1777329600 | 16.7 | 0 | 0.00 | 16.78 | 16.9 | 16.6 | 22621 |
| 1777070400 | 16.7 | 0.15 | 0.91 | 16.66 | 16.7 | 16.52 | 10480 |
| 1776984000 | 16.55 | 0.07 | 0.42 | 16.48 | 16.655 | 16.469999 | 4931 |
| 1776897600 | 16.48 | -0.01 | -0.06 | 16.684999 | 16.684999 | 16.48 | 8331 |
| 1776811200 | 16.489999 | -0.15 | -0.90 | 16.57 | 16.66 | 16.489999 | 4499 |
| 1776724800 | 16.64 | -0.13 | -0.78 | 16.68 | 16.754999 | 16.59 | 18711 |
| 1776465600 | 16.77 | 0.11 | 0.66 | 16.75 | 16.93 | 16.75 | 4792 |
| 1776379200 | 16.66 | -0.13 | -0.77 | 16.87 | 16.9099 | 16.66 | 4869 |
| 1776292800 | 16.79 | 0.09 | 0.54 | 16.67 | 16.9 | 16.67 | 3279 |
| 1776206400 | 16.7 | 0.11 | 0.66 | 16.69 | 16.8701 | 16.57 | 4907 |
| 1776120000 | 16.59 | -0.09 | -0.54 | 16.52 | 16.649999 | 16.52 | 2019 |
| 1775860800 | 16.68 | 0.08 | 0.48 | 16.52 | 16.7 | 16.52 | 4547 |
| 1775774400 | 16.6 | -0.05 | -0.30 | 16.559999 | 16.7285 | 16.52 | 10092 |
| 1775688000 | 16.649999 | 0.14 | 0.85 | 16.64 | 16.825 | 16.61 | 2974 |
| 1775601600 | 16.51 | 0.33 | 2.04 | 16.129999 | 16.579999 | 16.129999 | 17849 |
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.
