Premium
American National Group Inc (ANG-B)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -0.95087163233 | 25.24 | 25.4 | 25 | 16302 | 25.08945136 | DR |
| 4 | -0.26 | -1.02929532858 | 25.26 | 25.79 | 24.83 | 11565 | 25.22644561 | DR |
| 12 | 0.28 | 1.13268608414 | 24.72 | 25.9 | 24.69 | 46162 | 25.01182486 | DR |
| 26 | 0.02 | 0.080064051241 | 24.98 | 25.9 | 24.24 | 37624 | 24.95882011 | DR |
| 52 | -0.49 | -1.9223224794 | 25.49 | 25.9 | 24.24 | 36785 | 24.95124773 | DR |
| 156 | -0.49 | -1.9223224794 | 25.49 | 25.9 | 24.24 | 36785 | 24.95124773 | DR |
| 260 | -0.49 | -1.9223224794 | 25.49 | 25.9 | 24.24 | 36785 | 24.95124773 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 25.26 | 0.13 | 0.52 | 25.13 | 25.26 | 25.01 | 8162 |
| 1732232400 | 25.13 | 0.13 | 0.54 | 24.99 | 25.13 | 24.99 | 8760 |
| 1732146000 | 24.9954 | -0.04 | -0.18 | 24.97 | 25 | 24.9687 | 4158 |
| 1732059600 | 25.04 | 0.03 | 0.12 | 25.07 | 25.08 | 24.95 | 9997 |
| 1731973200 | 25.01 | 0.02 | 0.08 | 25.1 | 25.15 | 25.01 | 5630 |
| 1731714000 | 24.99 | -0.29 | -1.15 | 24.83 | 25.15 | 24.83 | 5079 |
| 1731627600 | 25.28 | 0.01 | 0.04 | 25.26 | 25.4599 | 25.26 | 10542 |
| 1731541200 | 25.2703 | -0.02 | -0.08 | 25.26 | 25.32 | 25.25 | 8762 |
| 1731454800 | 25.29 | -0.14 | -0.55 | 25.43 | 25.55 | 25.27 | 4450 |
| 1731368400 | 25.43 | -0.32 | -1.24 | 25.75 | 25.806 | 25.39 | 5432 |
| 1731109200 | 25.75 | 0.09 | 0.35 | 25.66 | 25.75 | 25.605 | 6353 |
| 1731022800 | 25.66 | 0.21 | 0.83 | 25.44 | 25.66 | 25.27 | 11061 |
| 1730936400 | 25.45 | -0.12 | -0.47 | 24.9 | 25.45 | 24.9 | 7471 |
| 1730850000 | 25.57 | 0.07 | 0.27 | 25.09 | 25.57 | 25.04 | 10422 |
| 1730763600 | 25.5 | -0.09 | -0.35 | 25.63 | 25.68 | 25.34 | 10426 |
| 1730500800 | 25.59 | 0.2 | 0.79 | 25.33 | 25.9 | 25.2302 | 12255 |
| 1730414400 | 25.39 | 0.32 | 1.28 | 25.15 | 25.41 | 25.11 | 30221 |
| 1730328000 | 25.07 | 0.02 | 0.08 | 25.15 | 25.15 | 25.02 | 9593 |
| 1730241600 | 25.05 | -0.03 | -0.12 | 25.01 | 25.07 | 25.01 | 4752 |
| 1730155200 | 25.08 | 0.11 | 0.44 | 24.97 | 25.18 | 24.97 | 5591 |
| 1729896000 | 24.97 | -0.09 | -0.36 | 25.19 | 25.19 | 24.97 | 8466 |
| 1729809600 | 25.06 | -0.07 | -0.28 | 25.02 | 25.11 | 25.0189 | 244342 |
| 1729723200 | 25.13 | 0.02 | 0.10 | 25 | 25.1499 | 24.91 | 6948 |
| 1729636800 | 25.1053 | 0.16 | 0.62 | 24.986 | 25.1053 | 24.94 | 6181 |
| 1729550400 | 24.95 | -0.05 | -0.20 | 25 | 25 | 24.92 | 6298 |
| 1729291200 | 25 | -0.07 | -0.28 | 25.03 | 25.24 | 25 | 11158 |
| 1729204800 | 25.07 | -0.13 | -0.52 | 25.03 | 25.128 | 24.855 | 245290 |
| 1729118400 | 25.2 | 0.02 | 0.08 | 25.13 | 25.32 | 25.13 | 9229 |
| 1729032000 | 25.18 | 0.03 | 0.12 | 25.04 | 25.2439 | 25.04 | 6973 |
| 1728945600 | 25.15 | 0.19 | 0.76 | 24.95 | 25.15 | 24.95 | 7298 |
| 1728686400 | 24.96 | -0.08 | -0.32 | 24.93 | 25.04 | 24.92 | 22395 |
| 1728600000 | 25.04 | -0.25 | -0.99 | 25.02 | 25.0796 | 24.92 | 20012 |
| 1728513600 | 25.29 | 0.37 | 1.48 | 24.9 | 25.34 | 24.9 | 35550 |
| 1728427200 | 24.9207 | -0.09 | -0.36 | 24.828 | 25.0001 | 24.828 | 14212 |
| 1728340800 | 25.01 | 0.1 | 0.40 | 24.82 | 25.01 | 24.79 | 17671 |
| 1728081600 | 24.91 | -0.1 | -0.40 | 24.89 | 24.94 | 24.83 | 36842 |
| 1727995200 | 25.01 | -0.04 | -0.16 | 24.99 | 25.0117 | 24.95 | 4333 |
| 1727908800 | 25.05 | -0.02 | -0.06 | 25.06 | 25.0799 | 24.775 | 19886 |
| 1727822400 | 25.065 | -0.09 | -0.34 | 25.12 | 25.15 | 25.005 | 41880 |
| 1727735520 | 25.15 | 0.32 | 1.29 | 24.83 | 25.15 | 24.77 | 594971 |
| 1727476800 | 24.83 | -0.06 | -0.24 | 24.92 | 24.92 | 24.76 | 342650 |
| 1727390400 | 24.89 | 0.16 | 0.65 | 24.75 | 25.06 | 24.72 | 166290 |
| 1727304000 | 24.73 | -0.01 | -0.04 | 24.78 | 24.8299 | 24.71 | 220934 |
| 1727217600 | 24.74 | -0.01 | -0.04 | 24.75 | 24.7599 | 24.69 | 111754 |
| 1727131200 | 24.75 | 0.03 | 0.12 | 24.72 | 24.8752 | 24.7 | 95359 |
| 1726872000 | 24.72 | -0.17 | -0.68 | 24.8 | 24.89 | 24.7 | 50393 |
| 1726785600 | 24.89 | 0.04 | 0.16 | 24.72 | 24.89 | 24.72 | 29690 |
| 1726699200 | 24.85 | 0.15 | 0.61 | 24.8162 | 24.88 | 24.6701 | 35750 |
| 1726612800 | 24.7 | -0.05 | -0.20 | 24.725 | 24.83 | 24.69 | 24008 |
| 1726526400 | 24.75 | 0.05 | 0.20 | 24.66 | 24.78 | 24.66 | 15033 |
| 1726267200 | 24.7 | -0.04 | -0.16 | 24.65 | 24.75 | 24.65 | 121781 |
| 1726180800 | 24.74 | 0.11 | 0.45 | 24.63 | 24.7599 | 24.63 | 58690 |
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
