Premium
American National Group Inc (ANG-B)
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 | 25.01 | 25.05 | 24.95 | 136696 | 25.02658471 | DR |
| 4 | -0.28 | -1.10715697904 | 25.29 | 25.39 | 24.95 | 40010 | 25.08016346 | DR |
| 12 | -0.5 | -1.96001568013 | 25.51 | 25.64 | 24.76 | 34791 | 25.0461816 | DR |
| 26 | 0.24 | 0.968914008882 | 24.77 | 25.9 | 24.55 | 42558 | 24.97729246 | DR |
| 52 | -0.48 | -1.8830914084 | 25.49 | 25.9 | 24.24 | 37179 | 24.97334697 | DR |
| 156 | -0.48 | -1.8830914084 | 25.49 | 25.9 | 24.24 | 37179 | 24.97334697 | DR |
| 260 | -0.48 | -1.8830914084 | 25.49 | 25.9 | 24.24 | 37179 | 24.97334697 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 25.01 | -0.02 | -0.08 | 25.03 | 25.0401 | 25 | 45413 |
| 1740094800 | 25.03 | 0.02 | 0.08 | 25 | 25.05 | 25 | 481117 |
| 1740008400 | 25.01 | 0.06 | 0.24 | 24.95 | 25.03 | 24.95 | 11018 |
| 1739922000 | 24.95 | -0.05 | -0.20 | 25.01 | 25.035 | 24.95 | 9235 |
| 1739576400 | 25 | -0.34 | -1.34 | 25 | 25.0101 | 24.99 | 58301 |
| 1739490000 | 25.34 | -0.01 | -0.04 | 25.35 | 25.3681 | 25.34 | 7391 |
| 1739403600 | 25.3507 | 0.01 | 0.04 | 25.3 | 25.3507 | 25.3 | 47534 |
| 1739317200 | 25.34 | 0.04 | 0.16 | 25.3 | 25.39 | 25.3 | 3537 |
| 1739230800 | 25.3 | 0 | 0.00 | 25.3 | 25.3273 | 25.3 | 6724 |
| 1738971600 | 25.3 | -0.02 | -0.08 | 25.3 | 25.34 | 25.3 | 9004 |
| 1738885200 | 25.32 | 0 | 0.00 | 25.32 | 25.3424 | 25.2701 | 7484 |
| 1738798800 | 25.32 | 0.03 | 0.12 | 25.24 | 25.33 | 25.24 | 4825 |
| 1738712400 | 25.29 | 0.03 | 0.12 | 25.22 | 25.3 | 25.22 | 5805 |
| 1738626000 | 25.259 | 0.03 | 0.11 | 25.22 | 25.2931 | 25.22 | 6819 |
| 1738366800 | 25.23 | -0.05 | -0.20 | 25.26 | 25.289 | 25.2282 | 11195 |
| 1738280400 | 25.28 | 0.02 | 0.08 | 25.24 | 25.3 | 25.24 | 7064 |
| 1738194000 | 25.2601 | -0.03 | -0.12 | 25.23 | 25.2899 | 25.23 | 8766 |
| 1738107600 | 25.29 | 0.07 | 0.28 | 25.22 | 25.3 | 25.22 | 10106 |
| 1738021200 | 25.22 | -0.03 | -0.12 | 25.29 | 25.3 | 25.22 | 18851 |
| 1737762000 | 25.25 | 0.02 | 0.08 | 25.29 | 25.29 | 25.24 | 10196 |
| 1737675600 | 25.23 | 0 | 0.00 | 25.23 | 25.23 | 25.23 | 0 |
| 1737589200 | 25.23 | 0.04 | 0.14 | 25.21 | 25.27 | 25.1606 | 4617 |
| 1737502800 | 25.1938 | 0.02 | 0.09 | 25.19 | 25.25 | 25.1401 | 35056 |
| 1737157200 | 25.17 | 0.05 | 0.20 | 25.11 | 25.2321 | 25.11 | 48952 |
| 1737070800 | 25.12 | 0.02 | 0.08 | 25.1 | 25.1202 | 25.09 | 67691 |
| 1736984400 | 25.1 | 0.01 | 0.04 | 25.08 | 25.12 | 25.08 | 11672 |
| 1736898000 | 25.09 | 0.03 | 0.12 | 25.06 | 25.0999 | 25.06 | 10603 |
| 1736811600 | 25.06 | 0 | 0.00 | 25.05 | 25.1 | 25.05 | 162615 |
| 1736552400 | 25.06 | -0.02 | -0.08 | 25.09 | 25.099 | 25.06 | 94204 |
| 1736379600 | 25.08 | 0 | 0.00 | 25.07 | 25.0942 | 25.06 | 37521 |
| 1736293200 | 25.08 | 0.1 | 0.40 | 25.02 | 25.18 | 25.02 | 119624 |
| 1736206800 | 24.98 | 0.06 | 0.24 | 24.99 | 25.04 | 24.93 | 13574 |
| 1735947600 | 24.92 | 0.01 | 0.04 | 24.91 | 24.98 | 24.91 | 9120 |
| 1735861200 | 24.91 | 0.06 | 0.24 | 25 | 25.06 | 24.9 | 17051 |
| 1735688400 | 24.85 | -0.14 | -0.56 | 24.77 | 25 | 24.76 | 119266 |
| 1735602000 | 24.99 | 0.09 | 0.36 | 24.84 | 25.08 | 24.7908 | 17648 |
| 1735342800 | 24.9 | 0.02 | 0.08 | 24.84 | 24.9 | 24.8399 | 19362 |
| 1735256400 | 24.88 | 0.06 | 0.24 | 24.88 | 24.95 | 24.8402 | 12030 |
| 1735077840 | 24.82 | -0.1 | -0.40 | 24.85 | 24.94 | 24.76 | 10567 |
| 1734997200 | 24.92 | 0.01 | 0.04 | 24.89 | 24.945 | 24.89 | 9642 |
| 1734738000 | 24.91 | 0.07 | 0.28 | 24.935 | 24.99 | 24.86 | 16213 |
| 1734651600 | 24.84 | 0 | 0.00 | 24.85 | 24.94 | 24.8 | 29426 |
| 1734565200 | 24.84 | -0.22 | -0.88 | 24.99 | 25 | 24.8 | 44685 |
| 1734478800 | 25.06 | 0.17 | 0.68 | 25.27 | 25.27 | 24.88 | 18635 |
| 1734392400 | 24.89 | 0.03 | 0.12 | 24.88 | 24.98 | 24.87 | 5632 |
| 1734133200 | 24.86 | -0.07 | -0.28 | 25.11 | 25.11 | 24.8 | 12101 |
| 1734046800 | 24.93 | -0.08 | -0.32 | 25.01 | 25.1651 | 24.93 | 50746 |
| 1733960400 | 25.01 | -0.01 | -0.04 | 25.04 | 25.14 | 25 | 10631 |
| 1733874000 | 25.02 | -0.07 | -0.28 | 25.02 | 25.1 | 25.02 | 6622 |
| 1733787600 | 25.09 | -0.02 | -0.08 | 25.12 | 25.12 | 25.0157 | 45833 |
| 1733528400 | 25.11 | -0.08 | -0.32 | 25.1235 | 25.19 | 25.1 | 7165 |
| 1733442000 | 25.19 | 0.04 | 0.16 | 25.24 | 25.4 | 25.13 | 11260 |
| 1733355600 | 25.15 | 0.03 | 0.12 | 25.25 | 25.2854 | 25.1 | 5128 |
| 1733269200 | 25.12 | -0.35 | -1.37 | 25.32 | 25.4129 | 25.03 | 15698 |
| 1733182800 | 25.47 | -0.29 | -1.13 | 25.51 | 25.64 | 25.3 | 7761 |
| 1732917840 | 25.76 | 0.75 | 3.00 | 25.06 | 25.79 | 24.9385 | 38033 |
| 1732750800 | 25.01 | 0.03 | 0.12 | 25.04 | 25.09 | 24.95 | 7873 |
| 1732664400 | 24.98 | -0.19 | -0.75 | 25.11 | 25.11 | 24.94 | 7132 |
| 1732578000 | 25.17 | -0.09 | -0.36 | 25.2627 | 25.2627 | 25.07 | 4272 |
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
