U.S. markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.89+0.02 (+0.20%)
Al cierre: 04:00PM EDT
9.91 +0.02 (+0.20%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20249.879.939.839.899.899,936,649
15 may 20249.859.899.819.879.8713,174,000
14 may 20249.739.789.729.769.7611,949,900
13 may 20249.729.759.689.709.707,184,200
10 may 20249.649.689.629.669.6611,343,900
09 may 20249.549.659.529.649.648,601,300
08 may 20249.479.579.459.539.537,832,500
07 may 20249.639.799.519.529.529,690,800
06 may 20249.449.549.449.549.549,015,400
03 may 20249.409.499.369.409.4012,486,800
02 may 20249.329.359.269.309.309,364,200
01 may 20249.159.349.149.259.2517,635,800
30 abr 20249.189.239.139.159.159,004,800
29 abr 20249.259.329.239.249.2410,293,700
29 abr 20240.12 Dividendo
26 abr 20249.289.399.259.339.2113,154,100
25 abr 20249.309.329.169.249.1218,869,700
24 abr 20249.329.389.249.369.2411,672,300
23 abr 20249.109.389.009.379.2518,484,600
22 abr 20249.189.249.149.209.0812,554,000
19 abr 20249.079.209.069.159.0310,126,000
18 abr 20249.049.129.019.068.9412,774,000
17 abr 20249.029.119.009.048.927,594,600
16 abr 20249.119.148.928.968.8413,910,700
15 abr 20249.329.379.049.139.0113,514,700
12 abr 20249.359.419.319.319.199,834,200
11 abr 20249.409.489.249.399.2714,234,100
10 abr 20249.609.659.309.329.2022,399,000
09 abr 20249.729.789.689.789.657,639,200
08 abr 20249.729.729.629.709.588,030,100
05 abr 20249.629.709.609.669.546,052,700
04 abr 20249.759.829.659.659.536,368,800
03 abr 20249.659.699.619.699.579,357,600
02 abr 20249.729.829.709.709.587,919,300
01 abr 20249.899.899.759.809.677,476,500
28 mar 20249.789.919.789.909.7710,238,200
27 mar 20249.689.809.659.799.667,269,100
27 mar 20240.12 Dividendo
26 mar 20249.899.899.749.749.5010,352,900
25 mar 20249.829.889.799.869.618,955,600
22 mar 20249.879.929.779.789.5410,174,700
21 mar 20249.789.879.749.839.589,580,700
20 mar 20249.599.809.569.749.5015,455,000
19 mar 20249.589.659.549.599.358,667,500
18 mar 20249.669.679.579.609.369,674,300
15 mar 20249.589.729.559.639.3916,685,600
14 mar 20249.839.869.599.629.388,534,500
13 mar 20249.869.909.819.869.618,633,300
12 mar 20249.859.859.779.849.596,927,300
11 mar 20249.759.929.729.829.5712,686,900
08 mar 20249.739.829.679.739.499,845,900
07 mar 20249.659.719.629.639.397,709,500
06 mar 20249.589.639.559.589.349,715,100
05 mar 20249.489.589.469.519.279,587,500
04 mar 20249.589.609.489.509.2610,519,500
01 mar 20249.539.609.489.589.3410,151,700
29 feb 20249.489.599.429.569.3215,277,900
28 feb 20249.409.469.379.399.1610,670,500
28 feb 20240.12 Dividendo
27 feb 20249.599.649.509.579.2113,170,800
26 feb 20249.539.599.499.549.189,585,200
23 feb 20249.469.589.439.519.169,525,400
22 feb 20249.489.589.449.459.109,805,300
21 feb 20249.489.529.419.489.136,158,300
20 feb 20249.469.539.429.509.1510,613,800
16 feb 20249.439.599.379.489.139,567,200
15 feb 20249.329.639.309.569.2014,945,800
14 feb 20249.289.349.209.258.9111,626,100
13 feb 20249.339.359.159.218.8718,158,200
12 feb 20249.469.609.409.549.1812,588,000
09 feb 20249.409.479.349.449.0910,127,100
08 feb 20249.309.429.259.359.0011,639,500
07 feb 20249.499.519.259.328.9713,221,200
06 feb 20249.399.529.359.489.138,274,300
05 feb 20249.439.449.229.399.0416,396,500
02 feb 20249.479.619.419.559.1913,645,200
01 feb 20249.569.709.349.679.3117,807,600
31 ene 20249.619.699.479.489.1314,116,300
30 ene 20249.779.779.599.599.2313,543,100
30 ene 20240.12 Dividendo
29 ene 20249.859.959.789.929.4312,981,000
26 ene 20249.869.909.809.819.3310,275,900
25 ene 20249.779.859.709.829.3411,862,800
24 ene 20249.859.929.719.729.2414,822,900
23 ene 20249.609.809.529.759.2726,033,400
22 ene 20249.859.899.639.709.2315,674,200
19 ene 20249.819.829.529.799.3117,815,000
18 ene 20249.779.839.649.769.2817,948,100
17 ene 20249.819.909.679.709.2311,579,200
16 ene 20249.9810.059.879.949.4512,248,300
12 ene 202410.0210.1910.0110.079.5811,221,300
11 ene 20249.9010.009.739.979.4813,109,300
10 ene 20249.9810.079.899.939.449,036,100
09 ene 20249.889.979.839.959.469,567,500
08 ene 20249.649.979.569.969.4714,624,300
05 ene 20249.349.659.309.609.1311,974,700
04 ene 20249.509.509.359.398.9313,891,700
03 ene 20249.569.599.319.509.0413,575,500
02 ene 20249.739.759.599.669.1913,970,300
29 dic 20239.9310.029.819.819.3311,878,100
*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...