U.S. markets open in 7 hours 32 minutes
F S&P 500
5,743.00 -1.75 (-0.03%) F Dow Jones
42,208.00 -37.00 (-0.09%) F Nasdaq
19,978.75 -14.00 (-0.07%) E-mini Russell 2000 Index Futur
2,205.90 -5.30 (-0.24%) Petróleo
75.90 -1.24 (-1.61%) Oro
2,664.10 -1.90 (-0.07%)
agilon health, inc. (AGL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 3.2000 | 3.2000 | 2.9950 | 3.1500 | 3.1500 | 2,847,600 |
| 04 oct 2024 | 3.2400 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 3,903,400 |
| 03 oct 2024 | 3.4700 | 3.5200 | 3.1200 | 3.1600 | 3.1600 | 4,047,900 |
| 02 oct 2024 | 3.6200 | 3.6700 | 3.0400 | 3.5800 | 3.5800 | 13,469,700 |
| 01 oct 2024 | 3.9900 | 3.9900 | 3.6000 | 3.6700 | 3.6700 | 4,749,200 |
| 30 sept 2024 | 3.7100 | 4.0200 | 3.6300 | 3.9300 | 3.9300 | 8,960,200 |
| 27 sept 2024 | 3.8300 | 3.9450 | 3.6900 | 3.7400 | 3.7400 | 3,898,900 |
| 26 sept 2024 | 3.7000 | 3.7800 | 3.5700 | 3.7300 | 3.7300 | 3,875,000 |
| 25 sept 2024 | 3.8500 | 3.8900 | 3.6300 | 3.6400 | 3.6400 | 3,141,600 |
| 24 sept 2024 | 3.8200 | 4.0150 | 3.7600 | 3.8600 | 3.8600 | 4,653,200 |
| 23 sept 2024 | 3.5600 | 3.8800 | 3.5150 | 3.8400 | 3.8400 | 3,925,800 |
| 20 sept 2024 | 3.8800 | 3.9200 | 3.4800 | 3.5200 | 3.5200 | 5,296,000 |
| 19 sept 2024 | 4.0700 | 4.2100 | 3.8500 | 3.8700 | 3.8700 | 4,546,400 |
| 18 sept 2024 | 3.6100 | 4.1800 | 3.5950 | 3.9900 | 3.9900 | 4,948,800 |
| 17 sept 2024 | 3.4600 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 4,395,900 |
| 16 sept 2024 | 3.5900 | 3.7000 | 3.2600 | 3.2800 | 3.2800 | 7,008,300 |
| 13 sept 2024 | 3.3900 | 3.7100 | 3.3400 | 3.5300 | 3.5300 | 5,187,100 |
| 12 sept 2024 | 3.2000 | 3.4000 | 3.0700 | 3.3100 | 3.3100 | 4,280,400 |
| 11 sept 2024 | 3.3500 | 3.4000 | 3.1800 | 3.2100 | 3.2100 | 6,581,200 |
| 10 sept 2024 | 3.4400 | 3.4800 | 3.2600 | 3.3900 | 3.3900 | 3,983,300 |
| 09 sept 2024 | 3.6000 | 3.7000 | 3.4100 | 3.4800 | 3.4800 | 4,439,900 |
| 06 sept 2024 | 4.0600 | 4.0700 | 3.5400 | 3.6100 | 3.6100 | 5,874,800 |
| 05 sept 2024 | 4.2300 | 4.3800 | 4.0750 | 4.0800 | 4.0800 | 2,681,900 |
| 04 sept 2024 | 3.8300 | 4.2100 | 3.7430 | 4.1700 | 4.1700 | 4,658,900 |
| 03 sept 2024 | 3.9900 | 4.1100 | 3.8000 | 3.8500 | 3.8500 | 4,304,600 |
| 30 ago 2024 | 4.2000 | 4.2300 | 4.0300 | 4.0800 | 4.0800 | 3,130,200 |
| 29 ago 2024 | 4.2300 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 7,061,700 |
| 28 ago 2024 | 4.2000 | 4.3050 | 4.0650 | 4.1900 | 4.1900 | 3,300,700 |
| 27 ago 2024 | 4.3500 | 4.3900 | 4.1750 | 4.1900 | 4.1900 | 2,179,500 |
| 26 ago 2024 | 4.4800 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 1,820,500 |
| 23 ago 2024 | 4.5200 | 4.7660 | 4.4250 | 4.4800 | 4.4800 | 2,874,100 |
| 22 ago 2024 | 4.5900 | 4.6300 | 4.3750 | 4.4800 | 4.4800 | 4,942,400 |
| 21 ago 2024 | 4.6700 | 4.7100 | 4.5300 | 4.5900 | 4.5900 | 2,631,700 |
| 20 ago 2024 | 4.7300 | 4.8200 | 4.6200 | 4.6300 | 4.6300 | 2,453,200 |
| 19 ago 2024 | 4.8500 | 4.9200 | 4.7300 | 4.7300 | 4.7300 | 2,303,600 |
| 16 ago 2024 | 4.8800 | 5.0400 | 4.7200 | 4.8500 | 4.8500 | 6,800,900 |
| 15 ago 2024 | 5.2200 | 5.2500 | 4.9200 | 4.9200 | 4.9200 | 4,466,800 |
| 14 ago 2024 | 5.6200 | 5.6700 | 5.0200 | 5.1300 | 5.1300 | 3,686,500 |
| 13 ago 2024 | 5.3900 | 5.6900 | 5.3500 | 5.5800 | 5.5800 | 3,266,800 |
| 12 ago 2024 | 5.5200 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 2,680,400 |
| 09 ago 2024 | 5.5400 | 5.6100 | 5.3100 | 5.5200 | 5.5200 | 5,045,400 |
| 08 ago 2024 | 5.7000 | 5.7800 | 5.5000 | 5.6000 | 5.6000 | 3,396,200 |
| 07 ago 2024 | 6.2200 | 6.3000 | 5.5150 | 5.6400 | 5.6400 | 5,834,500 |
| 06 ago 2024 | 6.4100 | 6.6300 | 6.0600 | 6.2200 | 6.2200 | 6,051,700 |
| 05 ago 2024 | 5.9500 | 6.4600 | 5.7600 | 6.4600 | 6.4600 | 4,830,700 |
| 02 ago 2024 | 6.2300 | 6.3600 | 5.8900 | 6.3400 | 6.3400 | 5,584,300 |
| 01 ago 2024 | 6.8900 | 7.0800 | 6.4300 | 6.5700 | 6.5700 | 4,211,000 |
| 31 jul 2024 | 7.5100 | 7.5250 | 6.5800 | 6.8900 | 6.8900 | 5,155,900 |
| 30 jul 2024 | 6.9300 | 7.6200 | 6.9300 | 7.5200 | 7.5200 | 4,298,500 |
| 29 jul 2024 | 6.9200 | 7.0200 | 6.7900 | 6.9300 | 6.9300 | 1,900,500 |
| 26 jul 2024 | 6.8800 | 6.9400 | 6.5600 | 6.8900 | 6.8900 | 2,552,300 |
| 25 jul 2024 | 6.7700 | 7.0600 | 6.6900 | 6.7500 | 6.7500 | 2,853,200 |
| 24 jul 2024 | 7.0200 | 7.1500 | 6.7600 | 6.7600 | 6.7600 | 2,840,500 |
| 23 jul 2024 | 7.0100 | 7.1600 | 6.8800 | 7.0600 | 7.0600 | 4,783,800 |
| 22 jul 2024 | 7.0300 | 7.1400 | 6.7900 | 7.0000 | 7.0000 | 3,050,000 |
| 19 jul 2024 | 7.0100 | 7.0650 | 6.6900 | 6.8900 | 6.8900 | 4,325,700 |
| 18 jul 2024 | 7.3000 | 7.4000 | 6.9050 | 6.9900 | 6.9900 | 2,861,900 |
| 17 jul 2024 | 7.3600 | 7.7300 | 7.2500 | 7.3700 | 7.3700 | 5,786,200 |
| 16 jul 2024 | 6.6300 | 7.7250 | 6.6000 | 7.4600 | 7.4600 | 8,346,600 |
| 15 jul 2024 | 6.3500 | 6.6200 | 6.3100 | 6.5400 | 6.5400 | 4,841,700 |
| 12 jul 2024 | 6.2900 | 6.4600 | 6.1500 | 6.2900 | 6.2900 | 3,422,900 |
| 11 jul 2024 | 5.8500 | 6.2700 | 5.8350 | 6.1500 | 6.1500 | 7,063,700 |
| 10 jul 2024 | 5.7300 | 5.7400 | 5.4600 | 5.6400 | 5.6400 | 2,978,100 |
| 09 jul 2024 | 6.0000 | 6.0800 | 5.7250 | 5.7500 | 5.7500 | 1,907,200 |
| 08 jul 2024 | 6.0500 | 6.2200 | 5.9150 | 6.0400 | 6.0400 | 3,236,000 |
| 05 jul 2024 | 5.9800 | 6.0300 | 5.7400 | 5.9600 | 5.9600 | 2,962,500 |
| 03 jul 2024 | 5.9000 | 6.1000 | 5.8300 | 5.9900 | 5.9900 | 2,679,100 |
| 02 jul 2024 | 6.1100 | 6.1300 | 5.8350 | 5.8800 | 5.8800 | 2,999,800 |
| 01 jul 2024 | 6.6000 | 6.7200 | 5.9900 | 6.0700 | 6.0700 | 4,097,500 |
| 28 jun 2024 | 6.6400 | 6.8300 | 6.3900 | 6.5400 | 6.5400 | 44,234,200 |
| 27 jun 2024 | 6.4900 | 6.7400 | 6.4300 | 6.5900 | 6.5900 | 3,540,100 |
| 26 jun 2024 | 6.2500 | 6.6200 | 6.1100 | 6.5500 | 6.5500 | 3,909,700 |
| 25 jun 2024 | 6.4600 | 6.5400 | 6.2150 | 6.2800 | 6.2800 | 2,827,600 |
| 24 jun 2024 | 6.5500 | 6.7500 | 6.3700 | 6.5100 | 6.5100 | 3,822,000 |
| 21 jun 2024 | 6.3900 | 6.5400 | 6.2910 | 6.5200 | 6.5200 | 4,935,400 |
| 20 jun 2024 | 6.7000 | 6.7000 | 6.1700 | 6.3500 | 6.3500 | 3,387,800 |
| 18 jun 2024 | 6.6100 | 6.9900 | 6.6100 | 6.7400 | 6.7400 | 2,754,800 |
| 17 jun 2024 | 6.8500 | 6.9350 | 6.5150 | 6.6500 | 6.6500 | 3,649,400 |
| 14 jun 2024 | 6.8600 | 6.9850 | 6.6600 | 6.9000 | 6.9000 | 3,098,300 |
| 13 jun 2024 | 6.8900 | 7.0400 | 6.6800 | 6.9000 | 6.9000 | 5,772,600 |
| 12 jun 2024 | 6.9700 | 7.1450 | 6.8030 | 6.8800 | 6.8800 | 3,234,900 |
| 11 jun 2024 | 6.6100 | 6.7400 | 6.4550 | 6.6900 | 6.6900 | 3,100,800 |
| 10 jun 2024 | 6.7000 | 6.8400 | 6.5100 | 6.7000 | 6.7000 | 3,099,400 |
| 07 jun 2024 | 6.6900 | 6.9600 | 6.6600 | 6.8000 | 6.8000 | 2,438,700 |
| 06 jun 2024 | 6.8200 | 6.9400 | 6.6250 | 6.8000 | 6.8000 | 3,594,300 |
| 05 jun 2024 | 6.4300 | 6.8800 | 6.3000 | 6.8300 | 6.8300 | 4,967,200 |
| 04 jun 2024 | 6.3500 | 6.4400 | 6.1700 | 6.1900 | 6.1900 | 2,809,500 |
| 03 jun 2024 | 6.4000 | 6.7000 | 6.2600 | 6.3900 | 6.3900 | 3,325,700 |
| 31 may 2024 | 6.3100 | 6.4400 | 6.1750 | 6.3000 | 6.3000 | 3,898,300 |
| 30 may 2024 | 5.8500 | 6.3350 | 5.8500 | 6.2400 | 6.2400 | 3,317,100 |
| 29 may 2024 | 5.9500 | 6.0300 | 5.6500 | 5.7600 | 5.7600 | 2,445,400 |
| 28 may 2024 | 6.1500 | 6.4200 | 5.9200 | 6.1100 | 6.1100 | 3,741,800 |
| 24 may 2024 | 5.7100 | 6.1400 | 5.6400 | 6.0900 | 6.0900 | 3,674,300 |
| 23 may 2024 | 5.9600 | 6.0650 | 5.6000 | 5.6500 | 5.6500 | 3,738,000 |
| 22 may 2024 | 5.4900 | 6.1800 | 5.4600 | 5.9900 | 5.9900 | 4,912,100 |
| 21 may 2024 | 5.3100 | 5.5800 | 5.2800 | 5.5500 | 5.5500 | 2,248,900 |
| 20 may 2024 | 5.4100 | 5.6290 | 5.3500 | 5.3600 | 5.3600 | 2,393,800 |
| 17 may 2024 | 5.5700 | 5.7100 | 5.3650 | 5.4100 | 5.4100 | 5,008,800 |
| 16 may 2024 | 5.3000 | 5.5900 | 5.2400 | 5.5800 | 5.5800 | 4,771,900 |
| 15 may 2024 | 5.6100 | 5.6900 | 5.2900 | 5.3000 | 5.3000 | 2,104,300 |
| *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.