Premium
Athene Holding Ltd (ATHS)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 25.55 | -0.14 | -0.54 | 25.62 | 25.81 | 25.53 | 36453 |
| 1741304400 | 25.69 | 0 | 0.00 | 25.6 | 25.74 | 25.6 | 21264 |
| 1741218000 | 25.69 | -0.06 | -0.23 | 25.87 | 25.87 | 25.65 | 49155 |
| 1741131600 | 25.75 | -0.15 | -0.58 | 25.95 | 25.95 | 25.71 | 32242 |
| 1741045200 | 25.9 | 0.01 | 0.04 | 25.88 | 25.995 | 25.76 | 28312 |
| 1740786000 | 25.89 | 0.1 | 0.39 | 25.86 | 25.895 | 25.8 | 42462 |
| 1740699600 | 25.79 | -0.01 | -0.04 | 25.84 | 25.86 | 25.75 | 17521 |
| 1740613200 | 25.8 | 0.15 | 0.58 | 25.69 | 25.82 | 25.599 | 125647 |
| 1740526800 | 25.65 | 0.12 | 0.47 | 25.59 | 25.67 | 25.55 | 23004 |
| 1740440400 | 25.53 | -0.02 | -0.08 | 25.51 | 25.55 | 25.5 | 34730 |
| 1740181200 | 25.55 | -0.1 | -0.38 | 25.65 | 25.65 | 25.5 | 18813 |
| 1740094800 | 25.6485 | 0.02 | 0.07 | 25.67 | 25.68 | 25.57 | 20153 |
| 1740008400 | 25.63 | 0.1 | 0.39 | 25.5 | 25.69 | 25.5 | 28407 |
| 1739922000 | 25.53 | 0.04 | 0.16 | 25.55 | 25.58 | 25.47 | 65046 |
| 1739576400 | 25.49 | -0.05 | -0.20 | 25.58 | 25.58 | 25.49 | 35312 |
| 1739490000 | 25.54 | 0.05 | 0.20 | 25.55 | 25.6 | 25.51 | 15627 |
| 1739403600 | 25.49 | -0.07 | -0.27 | 25.46 | 25.5325 | 25.43 | 22611 |
| 1739317200 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.49 | 13175 |
| 1739230800 | 25.56 | 0.1 | 0.39 | 25.56 | 25.56 | 25.4501 | 18029 |
| 1738971600 | 25.46 | 0.01 | 0.04 | 25.47 | 25.52 | 25.41 | 11262 |
| 1738885200 | 25.45 | -0.04 | -0.16 | 25.48 | 25.55 | 25.3301 | 16118 |
| 1738798800 | 25.49 | 0.16 | 0.63 | 25.43 | 25.54 | 25.43 | 13707 |
| 1738712400 | 25.33 | 0 | 0.02 | 25.3 | 26.25 | 25.29 | 262930 |
| 1738626000 | 25.325 | 0.04 | 0.14 | 25.29 | 25.4777 | 25.28 | 10549 |
| 1738366800 | 25.29 | -0.14 | -0.55 | 25.52 | 25.52 | 25.29 | 30889 |
| 1738280400 | 25.43 | 0.08 | 0.32 | 25.44 | 25.5 | 25.42 | 22634 |
| 1738194000 | 25.35 | -0.03 | -0.12 | 25.44 | 25.58 | 25.27 | 35589 |
| 1738107600 | 25.38 | -0.15 | -0.59 | 25.53 | 25.54 | 25.36 | 28318 |
| 1738021200 | 25.53 | 0.03 | 0.12 | 25.38 | 25.5493 | 25.38 | 34237 |
| 1737762000 | 25.5 | 0.1 | 0.39 | 25.44 | 25.6 | 25.4 | 18964 |
| 1737675600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1737589200 | 25.4 | 0 | 0.00 | 25.4 | 25.4699 | 25.35 | 20763 |
| 1737502800 | 25.4 | 0.1 | 0.40 | 25.36 | 25.4 | 25.33 | 28952 |
| 1737157200 | 25.3 | -0.04 | -0.16 | 25.36 | 25.4999 | 25.3 | 18520 |
| 1737070800 | 25.34 | 0.01 | 0.04 | 25.33 | 25.4 | 25.25 | 25293 |
| 1736984400 | 25.33 | 0.2 | 0.80 | 25.31 | 25.8 | 25.24 | 193300 |
| 1736898000 | 25.13 | 0.04 | 0.16 | 25.11 | 25.18 | 25.08 | 24399 |
| 1736811600 | 25.09 | 0.01 | 0.04 | 25.07 | 25.13 | 24.93 | 95934 |
| 1736552400 | 25.08 | 0 | 0.00 | 25.05 | 25.09 | 24.92 | 76634 |
| 1736379600 | 25.08 | -0.01 | -0.04 | 25.08 | 25.1771 | 25.05 | 30847 |
| 1736293200 | 25.09 | -0.11 | -0.44 | 25.23 | 25.23 | 25.05 | 52071 |
| 1736206800 | 25.2 | 0.01 | 0.04 | 25.16 | 25.25 | 25.11 | 45141 |
| 1735947600 | 25.19 | 0.05 | 0.20 | 25.2 | 25.2799 | 25.1638 | 19311 |
| 1735861200 | 25.14 | 0.07 | 0.28 | 25.16 | 25.24 | 25.09 | 34533 |
| 1735688400 | 25.07 | -0.18 | -0.71 | 25.32 | 25.33 | 24.95 | 270090 |
| 1735602000 | 25.25 | 0.16 | 0.64 | 25.09 | 25.33 | 25.07 | 36564 |
| 1735342800 | 25.09 | -0.03 | -0.12 | 25.12 | 25.15 | 25.03 | 27804 |
| 1735256400 | 25.12 | -0.02 | -0.08 | 25.14 | 25.14 | 25.05 | 30703 |
| 1735077840 | 25.14 | 0.09 | 0.36 | 25.08 | 25.15 | 25 | 33495 |
| 1734997200 | 25.05 | -0.03 | -0.12 | 25.14 | 25.14 | 25.03 | 18681 |
| 1734738000 | 25.08 | 0.03 | 0.12 | 25.1267 | 25.2699 | 25.03 | 40619 |
| 1734651600 | 25.05 | -0.02 | -0.08 | 25.07 | 25.1599 | 25.01 | 213170 |
| 1734565200 | 25.07 | -0.18 | -0.71 | 25.25 | 25.35 | 25.07 | 67270 |
| 1734478800 | 25.25 | 0.15 | 0.60 | 25.06 | 25.25 | 25.06 | 277691 |
| 1734392400 | 25.1 | -0.07 | -0.28 | 25.24 | 25.24 | 25.03 | 27182 |
| 1734133200 | 25.17 | -0.39 | -1.53 | 25.24 | 25.24 | 25.04 | 86812 |
| 1734046800 | 25.56 | -0.04 | -0.16 | 25.65 | 25.7295 | 25.5 | 123172 |
| 1733960400 | 25.6 | -0.05 | -0.19 | 25.6947 | 25.78 | 25.6 | 76485 |
| 1733874000 | 25.65 | -0.06 | -0.23 | 25.73 | 25.788 | 25.55 | 122515 |
| 1733787600 | 25.71 | -0.05 | -0.19 | 25.76 | 25.798 | 25.7 | 23278 |
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
