Premium
F&g Annuities and Life Inc (FGN)
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 | 0.08 | 0.304529881995 | 26.27 | 26.66 | 26.27 | 14718 | 26.49447435 | CS |
| 4 | -0.01 | -0.0379362670713 | 26.36 | 26.695 | 25.8 | 23537 | 26.2892481 | CS |
| 12 | -0.92 | -3.3736707004 | 27.27 | 27.65 | 25.8 | 20495 | 26.68877369 | CS |
| 26 | 0.01 | 0.0379650721336 | 26.34 | 27.65 | 25.48 | 28323 | 26.50751188 | CS |
| 52 | 0.08 | 0.304529881995 | 26.27 | 27.65 | 25.48 | 43120 | 26.29911855 | CS |
| 156 | 1 | 3.94477317554 | 25.35 | 27.65 | 25.18 | 68112 | 26.10718657 | CS |
| 260 | 1 | 3.94477317554 | 25.35 | 27.65 | 25.18 | 68112 | 26.10718657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 26.35 | -0.2 | -0.73 | 26.6 | 26.65 | 26.32 | 23003 |
| 1738107600 | 26.545 | -0.1 | -0.36 | 26.66 | 26.66 | 26.45 | 15377 |
| 1738021200 | 26.64 | 0.24 | 0.91 | 26.38 | 26.6599 | 26.37 | 16653 |
| 1737762000 | 26.4 | 0.06 | 0.23 | 26.28 | 26.4 | 26.28 | 15762 |
| 1737675600 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1737589200 | 26.34 | -0.04 | -0.15 | 26.27 | 26.449 | 26.27 | 11078 |
| 1737502800 | 26.38 | 0.13 | 0.50 | 26.33 | 26.4499 | 26.32 | 16798 |
| 1737157200 | 26.25 | -0.16 | -0.61 | 26.2 | 26.5 | 26.18 | 13525 |
| 1737070800 | 26.41 | -0.09 | -0.34 | 26.49 | 26.6 | 26.28 | 31151 |
| 1736984400 | 26.5 | 0.52 | 2.00 | 26.22 | 26.5 | 26.22 | 37975 |
| 1736898000 | 25.98 | 0.08 | 0.31 | 25.95 | 26.06 | 25.9001 | 12449 |
| 1736811600 | 25.9 | 0.04 | 0.15 | 25.89 | 25.9899 | 25.8 | 23012 |
| 1736552400 | 25.86 | -0.17 | -0.65 | 26.02 | 26.04 | 25.81 | 26500 |
| 1736379600 | 26.03 | -0.17 | -0.65 | 26.14 | 26.14 | 26 | 26741 |
| 1736293200 | 26.2 | -0.1 | -0.38 | 26.39 | 26.41 | 26.14 | 35921 |
| 1736206800 | 26.3 | -0.23 | -0.87 | 26.4 | 26.45 | 26.27 | 42920 |
| 1735947600 | 26.53 | 0.07 | 0.26 | 26.5 | 26.6299 | 26.37 | 28604 |
| 1735861200 | 26.46 | 0.26 | 0.99 | 26.29 | 26.695 | 26.27 | 15022 |
| 1735688400 | 26.2 | -0.33 | -1.24 | 26.74 | 26.9 | 26.12 | 123241 |
| 1735602000 | 26.53 | 0.07 | 0.26 | 26.46 | 26.77 | 26.39 | 8880 |
| 1735342800 | 26.46 | -0.29 | -1.08 | 26.43 | 26.63 | 26.38 | 8975 |
| 1735256400 | 26.75 | 0.16 | 0.60 | 26.69 | 27.23 | 26.3 | 16740 |
| 1735077840 | 26.59 | 0.02 | 0.08 | 26.77 | 26.9 | 26.38 | 5466 |
| 1734997200 | 26.57 | -0.28 | -1.04 | 26.99 | 27.1242 | 26.57 | 7649 |
| 1734738000 | 26.8501 | 0.01 | 0.04 | 27.145 | 27.36 | 26.7335 | 8169 |
| 1734651600 | 26.84 | 0.24 | 0.90 | 27.41 | 27.41 | 26.1001 | 20458 |
| 1734565200 | 26.6 | 0.04 | 0.15 | 26.52 | 27.15 | 26.504 | 25193 |
| 1734478800 | 26.56 | 0.31 | 1.18 | 26.18 | 26.56 | 26.1 | 13713 |
| 1734392400 | 26.25 | -0.06 | -0.23 | 26.35 | 26.73 | 26.1857 | 14615 |
| 1734133200 | 26.31 | -0.29 | -1.09 | 26.69 | 26.79 | 26.28 | 10565 |
| 1734046800 | 26.6 | -0.37 | -1.37 | 27.075 | 27.23 | 26.6 | 9475 |
| 1733960400 | 26.97 | 0.09 | 0.33 | 26.904 | 27.1999 | 26.88 | 11529 |
| 1733874000 | 26.88 | -0.14 | -0.52 | 27.05 | 27.17 | 26.87 | 8931 |
| 1733787600 | 27.02 | -0.23 | -0.83 | 27.35 | 27.35 | 26.85 | 5214 |
| 1733528400 | 27.245 | 0.09 | 0.31 | 27.25 | 27.45 | 27.03 | 7091 |
| 1733442000 | 27.16 | -0.02 | -0.07 | 27.25 | 27.35 | 27.16 | 15060 |
| 1733355600 | 27.18 | 0.03 | 0.11 | 27.25 | 27.35 | 26.96 | 13539 |
| 1733269200 | 27.15 | -0.15 | -0.55 | 27.33 | 27.45 | 27.1 | 14322 |
| 1733182800 | 27.3 | -0.35 | -1.27 | 27.425 | 27.45 | 27.23 | 10775 |
| 1732917840 | 27.65 | 0.43 | 1.58 | 26.9 | 27.65 | 26.89 | 38129 |
| 1732750800 | 27.22 | 0.11 | 0.41 | 27.43 | 27.43 | 27.14 | 10389 |
| 1732664400 | 27.11 | -0.24 | -0.88 | 27.42 | 27.42 | 27.11 | 6220 |
| 1732578000 | 27.35 | 0.31 | 1.15 | 27.2 | 27.35 | 27.2 | 5866 |
| 1732318800 | 27.04 | 0.12 | 0.45 | 26.9893 | 27.095 | 26.8894 | 6293 |
| 1732232400 | 26.92 | 0.09 | 0.34 | 26.97 | 26.9999 | 26.81 | 7410 |
| 1732146000 | 26.83 | -0.13 | -0.48 | 27.0096 | 27.0096 | 26.72 | 8610 |
| 1732059600 | 26.96 | -0.14 | -0.52 | 27 | 27.1999 | 26.85 | 6914 |
| 1731973200 | 27.1 | -0.01 | -0.04 | 27.19 | 27.23 | 27.04 | 13938 |
| 1731714000 | 27.11 | -0.05 | -0.18 | 27.21 | 27.21 | 27.05 | 7457 |
| 1731627600 | 27.16 | -0.08 | -0.29 | 27.0001 | 27.26 | 27 | 18437 |
| 1731541200 | 27.24 | 0.11 | 0.41 | 27.25 | 27.27 | 27.07 | 15511 |
| 1731454800 | 27.13 | -0.18 | -0.66 | 27.4 | 27.41 | 27.08 | 121683 |
| 1731368400 | 27.31 | -0.19 | -0.69 | 27.53 | 27.54 | 27.19 | 39075 |
| 1731109200 | 27.5 | 0.26 | 0.95 | 27.29 | 27.5 | 27.28 | 9909 |
| 1731022800 | 27.24 | 0.14 | 0.52 | 27.19 | 27.24 | 27.05 | 12921 |
| 1730936400 | 27.1 | -0.1 | -0.37 | 27.2 | 27.29 | 27.0001 | 16791 |
| 1730850000 | 27.2 | 0.11 | 0.41 | 27.05 | 27.31 | 27.05 | 24580 |
| 1730763600 | 27.09 | 0.05 | 0.20 | 27.16 | 27.17 | 27.01 | 8510 |
| 1730500800 | 27.035 | -0.13 | -0.46 | 27.17 | 27.17 | 26.95 | 11030 |
| 1730414400 | 27.16 | 0.14 | 0.52 | 27.03 | 27.16 | 26.95 | 41424 |
| 1730328000 | 27.02 | 0.06 | 0.22 | 26.99 | 27.04 | 26.82 | 251458 |
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
