Italia markets closed

American Financial Group, Inc. (AFG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
129,91+2,23 (+1,75%)
Alla chiusura: 04:00PM EDT
129,91 0,00 (0,00%)
Dopo ore: 06:09PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024128,23129,92128,14129,91129,91369.400
30 mag 2024125,83128,03125,14127,68127,68202.800
29 mag 2024125,91126,29124,83125,35125,35200.600
28 mag 2024128,71129,29126,45126,49126,49178.600
24 mag 2024128,99129,25128,18129,03129,03119.600
23 mag 2024131,17131,19128,45128,57128,57223.700
22 mag 2024132,06132,98131,03131,40131,40189.000
21 mag 2024132,46134,02132,20132,62132,62165.600
20 mag 2024133,63133,68132,03132,32132,32169.400
17 mag 2024133,98134,15133,23133,55133,55230.200
16 mag 2024131,96133,96131,92133,53133,53291.300
15 mag 2024130,81131,91130,65131,15131,15308.800
14 mag 2024131,77131,77130,00130,74130,74214.100
13 mag 2024131,78132,48131,04131,29131,29190.600
10 mag 2024131,85131,85129,97131,35131,35186.200
09 mag 2024130,12131,38130,12131,17131,17144.400
08 mag 2024129,46130,77128,25130,58130,58294.600
07 mag 2024129,96130,89129,12129,18129,18326.700
06 mag 2024128,03130,15128,03130,06130,06227.900
03 mag 2024127,42128,14125,49127,41127,41246.900
02 mag 2024129,85130,46126,52127,68127,68443.500
01 mag 2024127,57130,19127,41128,74128,74192.500
30 apr 2024127,50127,92126,43127,75127,75258.500
29 apr 2024127,71128,84127,59127,70127,70301.200
26 apr 2024128,25128,37126,61127,34127,34352.300
25 apr 2024129,61130,19128,29128,71128,71367.500
24 apr 2024128,99130,07127,89129,72129,72330.000
23 apr 2024129,15130,23129,00129,71129,71291.700
22 apr 2024128,56129,81127,52128,85128,85246.500
19 apr 2024126,39128,29125,89127,86127,86207.600
18 apr 2024125,47126,34124,85125,41125,41193.500
17 apr 2024126,65127,49124,39124,57124,57298.800
16 apr 2024126,27127,62125,06126,93126,93401.200
15 apr 2024129,13129,13125,51126,16126,16256.800
12 apr 2024128,21128,93126,90127,31127,31193.400
12 apr 20240.71 Dividendo
11 apr 2024129,10129,53127,79129,06128,35254.500
10 apr 2024130,15130,74129,26129,27128,56218.400
09 apr 2024133,75133,95130,93130,98130,26193.600
08 apr 2024132,84134,36132,35133,45132,72179.000
05 apr 2024132,32133,23131,72132,55131,82234.100
04 apr 2024133,91134,04131,80132,30131,57237.800
03 apr 2024135,14135,41133,09133,14132,41306.200
02 apr 2024134,70135,53134,34135,33134,59296.800
01 apr 2024136,49136,98134,61134,77134,03293.200
28 mar 2024137,25137,72136,36136,48135,73208.500
27 mar 2024134,74137,03134,74136,80136,05253.100
26 mar 2024134,00134,90133,91134,00133,26332.200
25 mar 2024132,08134,51132,08134,13133,39313.700
22 mar 2024133,47133,47130,98131,17130,45303.500
21 mar 2024133,13133,88131,91133,20132,47385.900
20 mar 2024131,27133,41131,08132,95132,22276.200
19 mar 2024130,44132,12130,44131,60130,88333.100
18 mar 2024132,48132,79130,07130,15129,43309.700
15 mar 2024130,43132,47130,43132,45131,72948.600
14 mar 2024129,98131,64129,94131,49130,77366.800
13 mar 2024130,00131,00129,75130,36129,64282.400
12 mar 2024129,19129,96128,44129,87129,16360.000
11 mar 2024128,48129,53128,22129,47128,76365.600
08 mar 2024128,74129,64128,19128,70127,99289.800
07 mar 2024128,80129,76128,10128,50127,79299.500
06 mar 2024127,70128,76127,12128,53127,82298.900
05 mar 2024127,26128,33126,18127,31126,61291.100
04 mar 2024127,47127,91126,80127,37126,67322.400
01 mar 2024127,14128,46126,58127,37126,67273.500
29 feb 2024127,82128,12126,98127,67126,97546.800
28 feb 2024126,45127,53126,10126,94126,24244.200
27 feb 2024126,52126,80125,69126,58125,88250.200
26 feb 2024126,00126,97125,77126,72126,02292.600
23 feb 2024126,82127,39125,87126,10125,41274.000
22 feb 2024124,75126,84124,75126,49125,79317.700
21 feb 2024123,77124,93123,32124,66123,97351.500
20 feb 2024122,44125,48122,41123,59122,91371.200
16 feb 2024123,50124,60122,77123,44122,761.119.000
15 feb 2024120,71123,77120,71123,52122,84314.400
15 feb 20242.5 Dividendo
14 feb 2024121,09123,14121,09122,99119,83355.800
13 feb 2024122,63123,12120,05120,62117,52496.200
12 feb 2024122,95124,81122,55122,58119,43444.600
09 feb 2024120,45122,89120,23122,76119,60419.100
08 feb 2024119,68121,33117,56120,63117,53653.400
07 feb 2024120,43122,99115,64122,24119,10809.800
06 feb 2024118,37120,31117,45119,71116,63523.800
05 feb 2024117,82119,10117,27118,58115,53283.800
02 feb 2024118,19119,52118,00118,39115,35379.800
01 feb 2024119,76120,60116,30117,48114,46624.000
31 gen 2024122,14122,65120,38120,40117,30399.100
30 gen 2024121,23122,39120,53121,84118,71276.400
29 gen 2024119,89121,21119,89121,17118,05217.800
26 gen 2024120,84121,09119,69120,27117,18215.400
25 gen 2024121,00121,44119,31120,27117,18227.300
24 gen 2024119,82120,86119,82120,32117,23227.500
23 gen 2024120,89121,32118,79118,90115,84241.300
22 gen 2024119,56120,92119,53120,89117,78259.800
19 gen 2024119,13119,75118,45119,39116,32254.500
18 gen 2024116,44118,06115,93117,93114,90444.400
17 gen 2024116,64118,45116,61116,72113,72274.500
16 gen 2024118,58118,60116,82117,26114,24261.500
12 gen 2024120,56120,95118,50118,83115,77193.300
11 gen 2024118,25119,94117,75119,52116,45299.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...