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 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 17.17 | -0.05 | -0.29 | 17.31 | 17.381 | 16.75 | 6139 |
| 1745534400 | 17.22 | 0.28 | 1.65 | 16.93 | 17.28 | 16.93 | 7020 |
| 1745448000 | 16.94 | 0.13 | 0.77 | 17.04 | 17.12 | 16.83 | 7665 |
| 1745361600 | 16.81 | 0.12 | 0.72 | 16.66 | 16.89 | 16.66 | 3224 |
| 1745275200 | 16.69 | -0.14 | -0.83 | 16.71 | 16.84 | 16.69 | 7822 |
| 1744929600 | 16.83 | 0.19 | 1.14 | 16.59 | 16.9324 | 16.59 | 4446 |
| 1744843200 | 16.64 | -0.02 | -0.12 | 16.59 | 16.93 | 16.59 | 3262 |
| 1744756800 | 16.66 | -0.33 | -1.94 | 16.83 | 16.915 | 16.53 | 9878 |
| 1744670400 | 16.99 | 0.49 | 2.97 | 16.62 | 17.02 | 16.62 | 34239 |
| 1744411200 | 16.5 | -0.29 | -1.73 | 16.54 | 16.75 | 16.23 | 11420 |
| 1744324800 | 16.79 | -0.25 | -1.47 | 16.87 | 17.25 | 16.42 | 5709 |
| 1744238400 | 17.04 | 0.33 | 1.97 | 16.51 | 17.085 | 16.44 | 10644 |
| 1744152000 | 16.71 | -0.29 | -1.71 | 17.1 | 17.12 | 16.7 | 9675 |
| 1744065600 | 17 | -0.43 | -2.47 | 17.11 | 17.73 | 16.545 | 16236 |
| 1743806400 | 17.43 | 0.04 | 0.23 | 17.14 | 17.49 | 16.86 | 18510 |
| 1743720000 | 17.39 | -0.3 | -1.70 | 17.5 | 17.54 | 17.15 | 17749 |
| 1743633600 | 17.69 | 0.28 | 1.61 | 17.31 | 17.7731 | 17.25 | 23406 |
| 1743547200 | 17.41 | 0.18 | 1.04 | 17.21 | 17.55 | 17.1042 | 11410 |
| 1743460800 | 17.23 | 0.12 | 0.70 | 16.99 | 17.23 | 16.985 | 17782 |
| 1743201600 | 17.11 | -0.02 | -0.12 | 17.12 | 17.17 | 17.08 | 22276 |
| 1743115200 | 17.13 | -0.09 | -0.52 | 17.15 | 17.18 | 17.05 | 4843 |
| 1743028800 | 17.22 | -0.19 | -1.09 | 17.38 | 17.395 | 17.1049 | 24679 |
| 1742942400 | 17.41 | -0.03 | -0.16 | 17.44 | 17.44 | 17.3001 | 4613 |
| 1742856000 | 17.4376 | -0.02 | -0.13 | 17.43 | 17.54 | 17.382 | 7516 |
| 1742596800 | 17.46 | 0.06 | 0.34 | 17.28 | 17.4604 | 17.28 | 4630 |
| 1742510400 | 17.4 | -0.07 | -0.40 | 17.42 | 17.5 | 17.29 | 6764 |
| 1742424000 | 17.47 | 0.07 | 0.40 | 17.35 | 17.5282 | 17.32 | 4862 |
| 1742337600 | 17.4 | -0.11 | -0.63 | 17.44 | 17.45 | 17.2884 | 7100 |
| 1742251200 | 17.51 | 0.13 | 0.75 | 17.4 | 17.55 | 17.3514 | 8175 |
| 1741992000 | 17.38 | 0.07 | 0.40 | 17.36 | 17.51 | 17.33 | 13161 |
| 1741905600 | 17.31 | -0.01 | -0.06 | 17.26 | 17.32 | 17.14 | 8870 |
| 1741819200 | 17.32 | 0.13 | 0.76 | 17.22 | 17.33 | 17.06 | 17070 |
| 1741732800 | 17.19 | -0.09 | -0.52 | 17.15 | 17.4199 | 17.06 | 4917 |
| 1741646400 | 17.28 | -0.18 | -1.03 | 17.4 | 17.4 | 17.21 | 3941 |
| 1741390800 | 17.46 | 0 | 0.00 | 17.46 | 17.6 | 17.23 | 7905 |
| 1741304400 | 17.46 | -0.31 | -1.74 | 17.75 | 17.75 | 17.43 | 14241 |
| 1741218000 | 17.77 | 0 | 0.00 | 17.84 | 17.8677 | 17.6401 | 3511 |
| 1741131600 | 17.77 | -0.14 | -0.78 | 17.9 | 17.9 | 17.6509 | 4464 |
| 1741045200 | 17.91 | 0.08 | 0.45 | 17.8 | 17.91 | 17.79 | 3137 |
| 1740786000 | 17.83 | -0.29 | -1.60 | 17.9 | 17.9399 | 17.7484 | 4733 |
| 1740699600 | 18.12 | -0.03 | -0.17 | 18.11 | 18.135 | 18.05 | 2911 |
| 1740613200 | 18.15 | 0.01 | 0.06 | 18.17 | 18.1866 | 18.06 | 1713 |
| 1740526800 | 18.14 | 0.21 | 1.17 | 18.05 | 18.1596 | 18 | 9869 |
| 1740440400 | 17.93 | 0.09 | 0.50 | 17.81 | 18.03 | 17.7616 | 10652 |
| 1740181200 | 17.84 | -0.01 | -0.06 | 17.85 | 17.9517 | 17.76 | 4528 |
| 1740094800 | 17.85 | -0.06 | -0.34 | 17.86 | 17.9 | 17.74 | 4793 |
| 1740008400 | 17.91 | -0.06 | -0.33 | 17.93 | 18 | 17.73 | 8801 |
| 1739922000 | 17.97 | -0.09 | -0.50 | 17.94 | 18.1 | 17.89 | 6679 |
| 1739576400 | 18.06 | 0.05 | 0.28 | 18.01 | 18.13 | 18 | 7824 |
| 1739490000 | 18.01 | 0.16 | 0.90 | 17.83 | 18.1 | 17.83 | 5649 |
| 1739403600 | 17.85 | -0.24 | -1.33 | 17.89 | 17.89 | 17.7795 | 2999 |
| 1739317200 | 18.09 | 0 | 0.00 | 18.01 | 18.1 | 17.934 | 2350 |
| 1739230800 | 18.09 | 0.09 | 0.50 | 18.17 | 18.17 | 17.94 | 5834 |
| 1738971600 | 18 | -0.03 | -0.17 | 17.95 | 18.02 | 17.8632 | 12744 |
| 1738885200 | 18.03 | -0.04 | -0.22 | 18.07 | 18.07 | 17.9254 | 4820 |
| 1738798800 | 18.07 | 0.28 | 1.57 | 17.95 | 18.07 | 17.8448 | 14286 |
| 1738712400 | 17.79 | 0.02 | 0.11 | 17.79 | 17.8701 | 17.695 | 8881 |
| 1738626000 | 17.77 | -0.1 | -0.56 | 17.84 | 17.9423 | 17.69 | 11198 |
| 1738366800 | 17.87 | -0.36 | -1.97 | 18.12 | 18.32 | 17.86 | 13910 |
| 1738280400 | 18.23 | 0.16 | 0.89 | 18.08 | 18.27 | 18.08 | 5371 |
| 1738194000 | 18.07 | -0.15 | -0.82 | 18.13 | 18.22 | 17.96 | 4882 |
| 1738107600 | 18.22 | -0.09 | -0.49 | 18.28 | 18.32 | 18.05 | 14019 |
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
