U.S. markets close in 3 hours 48 minutes

agilon health, inc. (AGL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.53+0.36 (+5.92%)
A partir del 12:12PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20246.346.586.266.536.532,330,033
26 feb 20245.906.625.756.176.175,796,600
23 feb 20246.096.496.066.276.274,436,200
22 feb 20246.446.526.096.136.135,999,700
21 feb 20246.746.876.386.416.414,449,100
20 feb 20247.057.116.766.796.792,929,400
16 feb 20247.177.307.087.117.112,436,300
15 feb 20247.267.437.097.267.262,954,200
14 feb 20247.147.227.017.167.163,203,700
13 feb 20247.097.246.897.007.004,631,400
12 feb 20246.897.526.897.457.456,172,600
09 feb 20247.097.386.756.826.824,818,300
08 feb 20246.567.106.477.097.097,563,500
07 feb 20245.916.565.856.556.556,793,400
06 feb 20245.825.995.745.925.924,738,700
05 feb 20246.046.075.785.815.815,918,300
02 feb 20245.996.155.806.086.084,306,200
01 feb 20245.846.165.756.016.015,173,700
31 ene 20245.725.985.635.895.898,223,800
30 ene 20245.996.005.705.715.715,291,200
29 ene 20245.816.065.665.965.967,233,000
26 ene 20245.855.995.715.825.826,314,100
25 ene 20246.316.355.805.805.8011,005,300
24 ene 20246.596.806.476.516.513,368,400
23 ene 20246.856.946.446.506.507,496,200
22 ene 20246.406.736.246.726.727,632,400
19 ene 20246.766.876.366.376.377,058,000
18 ene 20247.217.216.586.736.736,874,800
17 ene 20247.387.477.137.267.264,121,100
16 ene 20247.307.537.007.497.496,792,400
12 ene 20247.767.947.317.387.385,356,900
11 ene 20247.978.207.677.947.947,033,000
10 ene 20248.478.537.847.987.988,342,700
09 ene 20249.199.308.428.448.449,053,600
08 ene 20248.389.268.269.189.1813,472,100
05 ene 20247.758.827.598.638.6336,877,000
04 ene 202412.1312.1811.9112.0812.083,721,400
03 ene 202412.6212.7011.9212.1112.113,563,300
02 ene 202412.4313.2812.3712.9312.933,435,700
29 dic 202312.4112.7712.3712.5512.552,121,800
28 dic 202312.5012.8312.4912.5312.531,499,000
27 dic 202312.5912.6212.4512.5412.541,573,300
26 dic 202312.4812.5712.3512.5212.521,793,700
22 dic 202312.6212.7012.3212.4612.462,614,800
21 dic 202312.5912.8712.4712.6112.612,969,200
20 dic 202313.0613.1612.3012.3312.332,331,300
19 dic 202313.0313.4512.9513.1113.112,124,400
18 dic 202312.9813.0212.4612.8712.872,946,100
15 dic 202313.5313.7613.0313.0813.084,750,900
14 dic 202312.6813.5812.5913.5713.574,768,300
13 dic 202312.1912.4711.5812.4112.412,545,100
12 dic 202311.8812.5011.5012.3212.323,316,900
11 dic 202311.3611.8111.3011.7611.763,411,600
08 dic 202311.0711.5611.0011.5511.553,741,900
07 dic 202311.0011.1910.8511.0611.062,798,400
06 dic 202311.2911.3711.0211.1111.112,489,400
05 dic 202311.2711.3210.9011.0511.053,636,100
04 dic 202311.2111.4711.1611.3311.332,910,600
01 dic 202310.9211.3810.8611.2811.284,520,100
30 nov 202310.7010.7010.4110.6210.624,960,600
29 nov 202311.3211.4410.6710.6910.695,527,400
28 nov 202311.6111.6911.2911.3311.332,314,500
27 nov 202311.7512.0411.6011.6011.602,235,500
24 nov 202311.7611.8411.6011.8011.80665,200
22 nov 202311.3412.1911.3411.8311.834,758,700
21 nov 202310.9511.3810.7811.0011.006,244,900
20 nov 202311.9011.9511.4411.5211.522,495,000
17 nov 202312.0212.1111.7411.9411.941,822,800
16 nov 202312.4812.4811.7611.8511.852,164,800
15 nov 202312.1713.2712.1212.4912.493,616,200
14 nov 202311.4312.5211.3612.1412.144,428,000
13 nov 202311.3511.3510.8011.1711.174,891,100
10 nov 202311.6811.7711.2911.3211.325,738,000
09 nov 202312.4712.5911.4811.6711.674,468,500
08 nov 202313.7313.7312.6812.7212.722,872,700
07 nov 202313.1413.9812.9013.6713.673,139,400
06 nov 202314.6515.1213.1013.1113.119,206,600
03 nov 202314.4615.1412.1414.6614.6616,794,500
02 nov 202317.0917.5216.4016.8916.893,870,000
01 nov 202317.8217.9116.2616.8716.874,896,600
31 oct 202317.8618.3717.8618.0018.002,263,000
30 oct 202318.1218.1217.6117.7617.761,294,500
27 oct 202318.2418.4317.9518.0618.06973,400
26 oct 202318.2218.6518.0318.3718.371,298,800
25 oct 202318.7419.0018.0718.2518.251,519,900
24 oct 202318.9119.8418.8618.8818.881,491,500
23 oct 202319.2819.3518.7018.8518.851,134,300
20 oct 202319.7119.7219.2119.3419.341,572,100
19 oct 202319.5119.7619.0419.4919.491,351,800
18 oct 202319.7819.9419.3719.5019.501,411,800
17 oct 202318.5820.3718.5419.8019.803,205,900
16 oct 202318.3518.7518.0718.5618.561,334,700
13 oct 202318.2518.5217.9818.1518.151,285,600
12 oct 202318.5418.5717.8818.2618.262,281,600
11 oct 202318.7118.8618.1018.5118.511,837,200
10 oct 202318.3718.9518.3218.7818.781,798,600
09 oct 202318.0818.4917.9018.3618.361,214,400
06 oct 202318.0618.5217.9618.2718.271,890,700
05 oct 202318.4618.7117.8918.1618.166,691,600
04 oct 202317.1518.5516.9418.5018.503,062,900
*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...