AGNC Investment Corp (4OQ1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 04 jul 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 03 jul 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 02 jul 2024 | 8.77 | 8.98 | 8.77 | 8.98 | 8.98 | 1,085 |
| 01 jul 2024 | 8.91 | 8.91 | 8.77 | 8.77 | 8.77 | 233 |
| 28 jun 2024 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | 699 |
| 28 jun 2024 | 0.12 Dividendo | |||||
| 27 jun 2024 | 9.09 | 9.12 | 9.09 | 9.12 | 9.00 | 210 |
| 26 jun 2024 | 9.21 | 9.21 | 9.09 | 9.09 | 8.97 | 1,300 |
| 25 jun 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.09 | 55 |
| 24 jun 2024 | 9.14 | 9.22 | 9.14 | 9.22 | 9.10 | 200 |
| 21 jun 2024 | 9.10 | 9.14 | 9.10 | 9.14 | 9.02 | 13 |
| 20 jun 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | - |
| 19 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.94 | - |
| 18 jun 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 8.94 | 188 |
| 17 jun 2024 | 9.15 | 9.18 | 9.12 | 9.12 | 9.00 | 1,513 |
| 14 jun 2024 | 9.11 | 9.20 | 9.11 | 9.15 | 9.03 | 534 |
| 13 jun 2024 | 9.00 | 9.04 | 9.00 | 9.04 | 8.92 | 100 |
| 12 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| 11 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| 10 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| 07 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - |
| 06 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 100 |
| 05 jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.77 | - |
| 04 jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | - |
| 03 jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
| 31 may 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | - |
| 31 may 2024 | 0.12 Dividendo | |||||
| 30 may 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.57 | - |
| 29 may 2024 | 8.90 | 8.90 | 8.82 | 8.82 | 8.59 | 1,373 |
| 28 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | - |
| 27 may 2024 | 8.88 | 9.00 | 8.88 | 9.00 | 8.76 | 1,000 |
| 24 may 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.65 | 180 |
| 23 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.82 | - |
| 22 may 2024 | 9.11 | 9.11 | 9.06 | 9.06 | 8.82 | 100 |
| 21 may 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.87 | - |
| 20 may 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.88 | - |
| 17 may 2024 | 9.08 | 9.13 | 9.08 | 9.13 | 8.89 | 13 |
| 16 may 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.84 | - |
| 15 may 2024 | 9.00 | 9.09 | 9.00 | 9.08 | 8.84 | 4,312 |
| 14 may 2024 | 9.03 | 9.06 | 9.00 | 9.04 | 8.80 | 813 |
| 13 may 2024 | 8.95 | 9.03 | 8.95 | 9.03 | 8.79 | 550 |
| 10 may 2024 | 8.93 | 8.99 | 8.91 | 8.92 | 8.68 | 2,463 |
| 09 may 2024 | 8.94 | 8.94 | 8.80 | 8.93 | 8.69 | 467 |
| 08 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.70 | - |
| 07 may 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.71 | 144 |
| 06 may 2024 | 8.75 | 8.85 | 8.71 | 8.85 | 8.61 | 610 |
| 03 may 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.44 | - |
| 02 may 2024 | 8.65 | 8.65 | 8.57 | 8.57 | 8.34 | 1,000 |
| 30 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
| 29 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | - |
| 29 abr 2024 | 0.12 Dividendo | |||||
| 26 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 688 |
| 25 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
| 24 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - |
| 23 abr 2024 | 8.65 | 8.78 | 8.65 | 8.78 | 8.42 | 110 |
| 22 abr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.22 | - |
| 19 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.20 | - |
| 18 abr 2024 | 8.51 | 8.63 | 8.51 | 8.63 | 8.28 | 5,000 |
| 17 abr 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.17 | - |
| 16 abr 2024 | 8.69 | 8.69 | 8.42 | 8.51 | 8.17 | 6,600 |
| 15 abr 2024 | 8.78 | 8.78 | 8.67 | 8.69 | 8.34 | 1,071 |
| 12 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.43 | - |
| 11 abr 2024 | 8.81 | 8.81 | 8.68 | 8.78 | 8.43 | 1,510 |
| 10 abr 2024 | 8.96 | 8.96 | 8.87 | 8.87 | 8.52 | 26 |
| 09 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
| 08 abr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.60 | - |
| 05 abr 2024 | 8.95 | 8.96 | 8.95 | 8.96 | 8.60 | 2,000 |
| 04 abr 2024 | 8.91 | 8.95 | 8.91 | 8.95 | 8.59 | 400 |
| 03 abr 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.55 | 46 |
| 02 abr 2024 | 9.05 | 9.14 | 9.05 | 9.07 | 8.71 | 17,541 |
| 28 mar 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.66 | - |
| 27 mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | - |
| 27 mar 2024 | 0.12 Dividendo | |||||
| 26 mar 2024 | 9.11 | 9.11 | 9.05 | 9.05 | 8.57 | 235 |
| 25 mar 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 8.63 | 530 |
| 22 mar 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.55 | - |
| 21 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
| 20 mar 2024 | 8.86 | 8.89 | 8.86 | 8.89 | 8.42 | 130 |
| 19 mar 2024 | 8.90 | 8.90 | 8.82 | 8.86 | 8.39 | 150 |
| 18 mar 2024 | 8.88 | 8.99 | 8.88 | 8.99 | 8.51 | 280 |
| 15 mar 2024 | 8.84 | 8.84 | 8.79 | 8.79 | 8.33 | 75 |
| 14 mar 2024 | 9.03 | 9.10 | 8.84 | 8.84 | 8.37 | 1,360 |
| 13 mar 2024 | 9.03 | 9.03 | 9.00 | 9.03 | 8.55 | 259 |
| 12 mar 2024 | 8.92 | 8.99 | 8.92 | 8.96 | 8.49 | 694 |
| 11 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.43 | - |
| 08 mar 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.43 | 50 |
| 07 mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.34 | - |
| 06 mar 2024 | 8.78 | 8.80 | 8.78 | 8.80 | 8.34 | 450 |
| 05 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.31 | - |
| 04 mar 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.35 | - |
| 01 mar 2024 | 8.80 | 8.82 | 8.80 | 8.82 | 8.35 | 270 |
| 29 feb 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.34 | 1,600 |
| 28 feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.33 | - |
| 28 feb 2024 | 0.12 Dividendo | |||||
| 27 feb 2024 | 8.80 | 8.83 | 8.80 | 8.80 | 8.23 | 242 |
| 26 feb 2024 | 8.83 | 8.83 | 8.80 | 8.80 | 8.22 | 100 |
| 23 feb 2024 | 8.77 | 8.83 | 8.77 | 8.83 | 8.25 | 570 |
| 22 feb 2024 | 8.80 | 8.82 | 8.77 | 8.77 | 8.20 | 510 |
| 21 feb 2024 | 8.83 | 8.83 | 8.74 | 8.80 | 8.22 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.