La bourse est fermée

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
127,94-0,80 (-0,62 %)
À partir de 01:54PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024129,85130,03127,81127,94127,94143 747
01 mai 2024127,57130,19127,41128,74128,74192 500
30 avr. 2024127,50127,92126,43127,75127,75258 500
29 avr. 2024127,71128,84127,59127,70127,70301 200
26 avr. 2024128,25128,37126,61127,34127,34352 300
25 avr. 2024129,61130,19128,29128,71128,71367 500
24 avr. 2024128,99130,07127,89129,72129,72330 000
23 avr. 2024129,15130,23129,00129,71129,71291 700
22 avr. 2024128,56129,81127,52128,85128,85246 500
19 avr. 2024126,39128,29125,89127,86127,86207 600
18 avr. 2024125,47126,34124,85125,41125,41193 500
17 avr. 2024126,65127,49124,39124,57124,57298 800
16 avr. 2024126,27127,62125,06126,93126,93401 200
15 avr. 2024129,13129,13125,51126,16126,16256 800
12 avr. 2024128,21128,93126,90127,31127,31193 400
12 avr. 20240.71 Dividende
11 avr. 2024129,10129,53127,79129,06128,35254 500
10 avr. 2024130,15130,74129,26129,27128,56218 400
09 avr. 2024133,75133,95130,93130,98130,26193 600
08 avr. 2024132,84134,36132,35133,45132,72179 000
05 avr. 2024132,32133,23131,72132,55131,82234 100
04 avr. 2024133,91134,04131,80132,30131,57237 800
03 avr. 2024135,14135,41133,09133,14132,41306 200
02 avr. 2024134,70135,53134,34135,33134,59296 800
01 avr. 2024136,49136,98134,61134,77134,03293 200
28 mars 2024137,25137,72136,36136,48135,73208 500
27 mars 2024134,74137,03134,74136,80136,05253 100
26 mars 2024134,00134,90133,91134,00133,26332 200
25 mars 2024132,08134,51132,08134,13133,39313 700
22 mars 2024133,47133,47130,98131,17130,45303 500
21 mars 2024133,13133,88131,91133,20132,47385 900
20 mars 2024131,27133,41131,08132,95132,22276 200
19 mars 2024130,44132,12130,44131,60130,88333 100
18 mars 2024132,48132,79130,07130,15129,43309 700
15 mars 2024130,43132,47130,43132,45131,72948 600
14 mars 2024129,98131,64129,94131,49130,77366 800
13 mars 2024130,00131,00129,75130,36129,64282 400
12 mars 2024129,19129,96128,44129,87129,16360 000
11 mars 2024128,48129,53128,22129,47128,76365 600
08 mars 2024128,74129,64128,19128,70127,99289 800
07 mars 2024128,80129,76128,10128,50127,79299 500
06 mars 2024127,70128,76127,12128,53127,82298 900
05 mars 2024127,26128,33126,18127,31126,61291 100
04 mars 2024127,47127,91126,80127,37126,67322 400
01 mars 2024127,14128,46126,58127,37126,67273 500
29 févr. 2024127,82128,12126,98127,67126,97546 800
28 févr. 2024126,45127,53126,10126,94126,24244 200
27 févr. 2024126,52126,80125,69126,58125,88250 200
26 févr. 2024126,00126,97125,77126,72126,02292 600
23 févr. 2024126,82127,39125,87126,10125,41274 000
22 févr. 2024124,75126,84124,75126,49125,79317 700
21 févr. 2024123,77124,93123,32124,66123,97351 500
20 févr. 2024122,44125,48122,41123,59122,91371 200
16 févr. 2024123,50124,60122,77123,44122,761 119 000
15 févr. 2024120,71123,77120,71123,52122,84314 400
15 févr. 20242.5 Dividende
14 févr. 2024121,09123,14121,09122,99119,83355 800
13 févr. 2024122,63123,12120,05120,62117,52496 200
12 févr. 2024122,95124,81122,55122,58119,43444 600
09 févr. 2024120,45122,89120,23122,76119,60419 100
08 févr. 2024119,68121,33117,56120,63117,53653 400
07 févr. 2024120,43122,99115,64122,24119,10809 800
06 févr. 2024118,37120,31117,45119,71116,63523 800
05 févr. 2024117,82119,10117,27118,58115,53283 800
02 févr. 2024118,19119,52118,00118,39115,35379 800
01 févr. 2024119,76120,60116,30117,48114,46624 000
31 janv. 2024122,14122,65120,38120,40117,30399 100
30 janv. 2024121,23122,39120,53121,84118,71276 400
29 janv. 2024119,89121,21119,89121,17118,05217 800
26 janv. 2024120,84121,09119,69120,27117,18215 400
25 janv. 2024121,00121,44119,31120,27117,18227 300
24 janv. 2024119,82120,86119,82120,32117,23227 500
23 janv. 2024120,89121,32118,79118,90115,84241 300
22 janv. 2024119,56120,92119,53120,89117,78259 800
19 janv. 2024119,13119,75118,45119,39116,32254 500
18 janv. 2024116,44118,06115,93117,93114,90444 400
17 janv. 2024116,64118,45116,61116,72113,72274 500
16 janv. 2024118,58118,60116,82117,26114,24261 500
12 janv. 2024120,56120,95118,50118,83115,77193 300
11 janv. 2024118,25119,94117,75119,52116,45299 000
11 janv. 20240.71 Dividende
10 janv. 2024118,94119,13118,01118,63114,89228 700
09 janv. 2024119,75119,81118,00119,14115,38168 000
08 janv. 2024121,00121,84119,15120,31116,51233 400
05 janv. 2024120,67121,90120,56121,19117,37508 300
04 janv. 2024118,34121,01118,34120,55116,75453 700
03 janv. 2024119,18119,38117,74117,76114,04399 500
02 janv. 2024119,00120,15118,43119,39115,62228 400
29 déc. 2023118,88119,30118,38118,89115,14196 900
28 déc. 2023119,08119,87118,95119,37115,60170 100
27 déc. 2023117,85119,10117,64119,01115,26210 500
26 déc. 2023118,24119,39117,97118,82115,07167 700
22 déc. 2023119,02119,67118,33118,67114,93221 200
21 déc. 2023118,70118,98117,23118,63114,89224 300
20 déc. 2023120,30120,87118,57118,64114,90298 600
19 déc. 2023120,60121,21120,31120,61116,81384 100
18 déc. 2023119,50120,37118,57120,10116,31338 500
15 déc. 2023120,59121,61118,05118,96115,211 024 100
14 déc. 2023120,57122,45120,35121,90118,05682 200
13 déc. 2023117,42119,75117,32119,63115,86404 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...