Premium
American National Group Inc (ANG-A)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 25.48 | 0.01 | 0.04 | 25.49 | 25.49 | 25.47 | 37966 |
| 1739922000 | 25.47 | 0.01 | 0.04 | 25.46 | 25.4754 | 25.46 | 44872 |
| 1739576400 | 25.46 | 0.02 | 0.07 | 25.45 | 25.4602 | 25.45 | 18207 |
| 1739490000 | 25.4431 | 0.01 | 0.05 | 25.43 | 25.445 | 25.43 | 53662 |
| 1739403600 | 25.43 | 0 | 0.00 | 25.43 | 25.44 | 25.43 | 19426 |
| 1739317200 | 25.43 | 0.01 | 0.04 | 25.43 | 25.44 | 25.43 | 35996 |
| 1739230800 | 25.42 | -0.02 | -0.08 | 25.42 | 25.43 | 25.42 | 177970 |
| 1738971600 | 25.44 | 0.02 | 0.08 | 25.42 | 25.44 | 25.41 | 15769 |
| 1738885200 | 25.42 | 0.04 | 0.16 | 25.41 | 25.42 | 25.39 | 61783 |
| 1738798800 | 25.38 | 0 | 0.00 | 25.39 | 25.4 | 25.38 | 147035 |
| 1738712400 | 25.38 | 0 | 0.00 | 25.38 | 25.4 | 25.38 | 35808 |
| 1738626000 | 25.38 | -0.03 | -0.12 | 25.38 | 25.4 | 25.38 | 46239 |
| 1738366800 | 25.41 | 0.02 | 0.08 | 25.38 | 25.41 | 25.38 | 33273 |
| 1738280400 | 25.39 | 0.01 | 0.04 | 25.37 | 25.4 | 25.37 | 22917 |
| 1738194000 | 25.38 | 0 | 0.00 | 25.37 | 25.39 | 25.37 | 51463 |
| 1738107600 | 25.38 | 0.01 | 0.04 | 25.36 | 25.39 | 25.36 | 47398 |
| 1738021200 | 25.37 | 0.02 | 0.08 | 25.35 | 25.37 | 25.35 | 82841 |
| 1737762000 | 25.35 | 0.05 | 0.20 | 25.37 | 25.37 | 25.34 | 1848791 |
| 1737675600 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1737589200 | 25.3 | 0 | 0.00 | 25.31 | 25.32 | 25.29 | 25105 |
| 1737502800 | 25.3 | 0.03 | 0.12 | 25.2793 | 25.305 | 25.260181 | 407169 |
| 1737157200 | 25.27 | 0 | 0.02 | 25.26 | 25.29 | 25.25 | 433830 |
| 1737070800 | 25.265 | 0.02 | 0.06 | 25.26 | 25.28 | 25.25 | 84125 |
| 1736984400 | 25.25 | 0.01 | 0.04 | 25.3 | 25.3 | 25.25 | 287238 |
| 1736898000 | 25.24 | 0 | 0.00 | 25.25 | 25.27 | 25.22 | 343845 |
| 1736811600 | 25.24 | -0.01 | -0.04 | 25.26 | 25.28 | 25.24 | 188416 |
| 1736552400 | 25.25 | 0.02 | 0.08 | 25.26 | 25.27 | 25.24 | 1464566 |
| 1736379600 | 25.23 | -0.01 | -0.04 | 25.23 | 25.25 | 25.225 | 2221854 |
| 1736293200 | 25.24 | -0.02 | -0.08 | 25.266 | 25.2699 | 25.23 | 888170 |
| 1736206800 | 25.26 | -0.07 | -0.28 | 25.35 | 25.35 | 25.15 | 15281 |
| 1735947600 | 25.33 | 0.12 | 0.48 | 25.1946 | 25.3444 | 25.15 | 12296 |
| 1735861200 | 25.21 | 0.01 | 0.04 | 25.11 | 25.34 | 25.102 | 83249 |
| 1735688400 | 25.2 | -0.15 | -0.59 | 25.18 | 25.44 | 25.18 | 817019 |
| 1735602000 | 25.35 | 0.03 | 0.12 | 25.275 | 25.41 | 25.27 | 196830 |
| 1735342800 | 25.32 | -0.01 | -0.04 | 25.3 | 25.45 | 25.25 | 37311 |
| 1735256400 | 25.33 | 0.1 | 0.40 | 25.15 | 25.34 | 25.15 | 16685 |
| 1735077840 | 25.23 | 0.13 | 0.52 | 25.11 | 25.23 | 25.09 | 10402 |
| 1734997200 | 25.1 | -0.11 | -0.44 | 25.15 | 25.23 | 25.1 | 19274 |
| 1734738000 | 25.21 | 0.09 | 0.36 | 25.1514 | 25.24 | 25.11 | 9588 |
| 1734651600 | 25.12 | -0.15 | -0.59 | 25.15 | 25.2503 | 25.0501 | 50630 |
| 1734565200 | 25.27 | 0.07 | 0.28 | 25.1401 | 25.3174 | 25.1401 | 24503 |
| 1734478800 | 25.2 | -0.07 | -0.28 | 25.29 | 25.34 | 25.15 | 30132 |
| 1734392400 | 25.27 | -0.03 | -0.12 | 25.2001 | 25.315 | 25.15 | 19023 |
| 1734133200 | 25.3 | 0.09 | 0.36 | 25.13 | 25.34 | 25.12 | 33507 |
| 1734046800 | 25.21 | 0.07 | 0.28 | 25.24 | 25.24 | 25.09 | 34847 |
| 1733960400 | 25.14 | -0.06 | -0.24 | 25.25 | 25.2999 | 25.12 | 13502 |
| 1733874000 | 25.2 | -0.01 | -0.04 | 25.2282 | 25.25 | 25.2 | 15879 |
| 1733787600 | 25.21 | -0.04 | -0.16 | 25.27 | 25.27 | 25.21 | 14360 |
| 1733528400 | 25.25 | -0.05 | -0.20 | 25.35 | 25.36 | 25.22 | 5529 |
| 1733442000 | 25.3 | -0.02 | -0.06 | 25.27 | 25.36 | 25.22 | 9664 |
| 1733355600 | 25.3163 | -0.08 | -0.33 | 25.41 | 25.41 | 25.2893 | 14280 |
| 1733269200 | 25.4 | 0.12 | 0.48 | 25.255 | 25.4 | 25.21 | 21847 |
| 1733182800 | 25.2797 | -0.11 | -0.43 | 25.25 | 25.425 | 25.1901 | 182701 |
| 1732917840 | 25.39 | 0.24 | 0.95 | 25.23 | 25.39 | 25.1913 | 62370 |
| 1732750800 | 25.15 | 0.05 | 0.20 | 25.11 | 25.19 | 25.11 | 11226 |
| 1732664400 | 25.1 | -0.13 | -0.52 | 25.17 | 25.19 | 25.08 | 11926 |
| 1732578000 | 25.23 | 0.02 | 0.08 | 25.25 | 25.25 | 25.13 | 8495 |
| 1732318800 | 25.21 | 0.1 | 0.40 | 25.15 | 25.21 | 25.12 | 9589 |
| 1732232400 | 25.11 | 0.11 | 0.42 | 25.04 | 25.1867 | 25.04 | 23237 |
| 1732146000 | 25.0038 | 0.04 | 0.18 | 24.95 | 25.01 | 24.94 | 37623 |
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
