Federal Agricultural Mortgage Corporation (AGM-PC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:08PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 266 |
| 06 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 105 |
| 03 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 400 |
| 02 may 2024 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | 561 |
| 01 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 30 abr 2024 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 1,218 |
| 29 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 abr 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 1,887 |
| 25 abr 2024 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 458 |
| 24 abr 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | 900 |
| 23 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 22 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 19 abr 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 784 |
| 18 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 197 |
| 17 abr 2024 | 25.12 | 25.12 | 25.05 | 25.09 | 25.09 | 829 |
| 16 abr 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 682 |
| 15 abr 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 12,159 |
| 12 abr 2024 | 25.05 | 25.14 | 25.02 | 25.14 | 25.14 | 1,614 |
| 11 abr 2024 | 25.06 | 25.11 | 25.06 | 25.10 | 25.10 | 4,062 |
| 10 abr 2024 | 25.05 | 25.08 | 25.02 | 25.04 | 25.04 | 1,935 |
| 09 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 08 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 939 |
| 05 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 596 |
| 04 abr 2024 | 25.05 | 25.16 | 25.05 | 25.05 | 25.05 | 4,650 |
| 03 abr 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 25.09 | 923 |
| 02 abr 2024 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | 1,519 |
| 01 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 140 |
| 28 mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 25.08 | 682 |
| 28 mar 2024 | 0.375 Dividendo | |||||
| 27 mar 2024 | 25.37 | 25.40 | 25.20 | 25.40 | 25.02 | 1,417 |
| 26 mar 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 24.86 | 1,087 |
| 25 mar 2024 | 25.21 | 25.33 | 25.21 | 25.33 | 24.96 | 280 |
| 22 mar 2024 | 25.27 | 25.27 | 25.21 | 25.21 | 24.84 | 813 |
| 21 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | - |
| 20 mar 2024 | 25.22 | 25.22 | 25.20 | 25.20 | 24.83 | 2,550 |
| 19 mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.82 | 1,896 |
| 18 mar 2024 | 25.15 | 25.18 | 25.15 | 25.16 | 24.79 | 4,239 |
| 15 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.76 | 609 |
| 14 mar 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.74 | 714 |
| 13 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | 142 |
| 12 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.72 | - |
| 11 mar 2024 | 25.05 | 25.10 | 25.05 | 25.09 | 24.72 | 1,860 |
| 08 mar 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.72 | 335 |
| 07 mar 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.67 | 218 |
| 06 mar 2024 | 25.05 | 25.07 | 25.00 | 25.00 | 24.63 | 8,631 |
| 05 mar 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 24.65 | 400 |
| 04 mar 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.69 | 800 |
| 01 mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.74 | - |
| 29 feb 2024 | 25.11 | 25.13 | 25.11 | 25.11 | 24.74 | 812 |
| 28 feb 2024 | 25.09 | 25.13 | 25.02 | 25.02 | 24.65 | 4,183 |
| 27 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 611 |
| 26 feb 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.69 | 409 |
| 23 feb 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.64 | 120 |
| 22 feb 2024 | 24.99 | 25.07 | 24.99 | 25.06 | 24.69 | 7,381 |
| 21 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - |
| 20 feb 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 24.63 | 3,708 |
| 16 feb 2024 | 24.96 | 25.05 | 24.93 | 25.04 | 24.67 | 1,829 |
| 15 feb 2024 | 25.00 | 25.00 | 24.95 | 24.95 | 24.58 | 864 |
| 14 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.58 | 3,217 |
| 13 feb 2024 | 24.95 | 24.95 | 24.92 | 24.92 | 24.55 | 4,054 |
| 12 feb 2024 | 25.00 | 25.01 | 25.00 | 25.00 | 24.63 | 836 |
| 09 feb 2024 | 25.00 | 25.05 | 24.98 | 24.98 | 24.61 | 10,075 |
| 08 feb 2024 | 24.96 | 25.06 | 24.96 | 25.06 | 24.69 | 3,705 |
| 07 feb 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.63 | 2,852 |
| 06 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 1,540 |
| 05 feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.75 | 100 |
| 02 feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.68 | - |
| 01 feb 2024 | 25.00 | 25.05 | 24.95 | 25.05 | 24.68 | 1,750 |
| 31 ene 2024 | 24.99 | 25.00 | 24.90 | 25.00 | 24.63 | 2,447 |
| 30 ene 2024 | 25.01 | 25.05 | 25.00 | 25.05 | 24.68 | 3,510 |
| 29 ene 2024 | 25.05 | 25.07 | 25.01 | 25.03 | 24.66 | 1,465 |
| 26 ene 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 24.76 | 602 |
| 25 ene 2024 | 24.94 | 25.04 | 24.90 | 25.04 | 24.67 | 2,121 |
| 24 ene 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 326 |
| 23 ene 2024 | 24.94 | 25.02 | 24.90 | 25.02 | 24.66 | 117,964 |
| 22 ene 2024 | 24.94 | 24.96 | 24.89 | 24.90 | 24.53 | 10,563 |
| 19 ene 2024 | 24.83 | 24.94 | 24.80 | 24.94 | 24.57 | 15,612 |
| 18 ene 2024 | 24.87 | 24.87 | 24.73 | 24.80 | 24.43 | 11,885 |
| 17 ene 2024 | 24.86 | 24.90 | 24.80 | 24.80 | 24.43 | 3,279 |
| 16 ene 2024 | 24.92 | 24.92 | 24.82 | 24.82 | 24.45 | 1,401 |
| 12 ene 2024 | 24.85 | 24.85 | 24.68 | 24.83 | 24.46 | 8,840 |
| 11 ene 2024 | 24.63 | 24.80 | 24.60 | 24.80 | 24.43 | 43,949 |
| 10 ene 2024 | 24.67 | 24.79 | 24.66 | 24.68 | 24.32 | 6,504 |
| 09 ene 2024 | 24.83 | 24.83 | 24.44 | 24.63 | 24.27 | 911,648 |
| 08 ene 2024 | 24.75 | 24.92 | 24.70 | 24.83 | 24.46 | 5,441 |
| 05 ene 2024 | 24.78 | 24.89 | 24.78 | 24.85 | 24.48 | 798 |
| 04 ene 2024 | 24.95 | 24.95 | 24.61 | 24.78 | 24.41 | 349,182 |
| 03 ene 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.63 | 732 |
| 02 ene 2024 | 25.03 | 25.26 | 25.03 | 25.15 | 24.77 | 1,171 |
| 29 dic 2023 | 25.14 | 25.14 | 25.02 | 25.03 | 24.66 | 1,667 |
| 29 dic 2023 | 0.375 Dividendo | |||||
| 28 dic 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 24.58 | - |
| 27 dic 2023 | 25.28 | 25.32 | 25.28 | 25.32 | 24.58 | 447 |
| 26 dic 2023 | 25.24 | 25.25 | 25.20 | 25.25 | 24.51 | 1,817 |
| 22 dic 2023 | 25.40 | 25.56 | 25.40 | 25.56 | 24.81 | 410 |
| 21 dic 2023 | 25.64 | 25.75 | 25.62 | 25.62 | 24.87 | 3,462 |
| 20 dic 2023 | 25.36 | 25.58 | 25.35 | 25.58 | 24.83 | 1,752 |
| 19 dic 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.62 | 182 |
| 18 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | - |
| 15 dic 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.71 | 294 |
| *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.