AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | 9.32 | 9.14 | 8.92 | 8.98 | 8.98 | 4,244,345 |
| 15 abr 2024 | 9.32 | 9.37 | 9.04 | 9.13 | 9.13 | 13,508,600 |
| 12 abr 2024 | 9.35 | 9.41 | 9.31 | 9.31 | 9.31 | 9,834,200 |
| 11 abr 2024 | 9.40 | 9.48 | 9.24 | 9.39 | 9.39 | 14,234,100 |
| 10 abr 2024 | 9.60 | 9.65 | 9.30 | 9.32 | 9.32 | 22,399,000 |
| 09 abr 2024 | 9.72 | 9.78 | 9.68 | 9.78 | 9.78 | 7,639,200 |
| 08 abr 2024 | 9.72 | 9.72 | 9.62 | 9.70 | 9.70 | 8,030,100 |
| 05 abr 2024 | 9.62 | 9.70 | 9.60 | 9.66 | 9.66 | 6,052,700 |
| 04 abr 2024 | 9.75 | 9.82 | 9.65 | 9.65 | 9.65 | 6,368,800 |
| 03 abr 2024 | 9.65 | 9.69 | 9.61 | 9.69 | 9.69 | 9,357,600 |
| 02 abr 2024 | 9.72 | 9.82 | 9.70 | 9.70 | 9.70 | 7,919,300 |
| 01 abr 2024 | 9.89 | 9.89 | 9.75 | 9.80 | 9.80 | 7,476,500 |
| 28 mar 2024 | 9.78 | 9.91 | 9.78 | 9.90 | 9.90 | 10,238,200 |
| 27 mar 2024 | 9.68 | 9.80 | 9.65 | 9.79 | 9.79 | 7,269,100 |
| 27 mar 2024 | 0.12 Dividendo | |||||
| 26 mar 2024 | 9.89 | 9.89 | 9.74 | 9.74 | 9.62 | 10,352,900 |
| 25 mar 2024 | 9.82 | 9.88 | 9.79 | 9.86 | 9.74 | 8,955,600 |
| 22 mar 2024 | 9.87 | 9.92 | 9.77 | 9.78 | 9.66 | 10,174,700 |
| 21 mar 2024 | 9.78 | 9.87 | 9.74 | 9.83 | 9.71 | 9,580,700 |
| 20 mar 2024 | 9.59 | 9.80 | 9.56 | 9.74 | 9.62 | 15,455,000 |
| 19 mar 2024 | 9.58 | 9.65 | 9.54 | 9.59 | 9.47 | 8,667,500 |
| 18 mar 2024 | 9.66 | 9.67 | 9.57 | 9.60 | 9.48 | 9,674,300 |
| 15 mar 2024 | 9.58 | 9.72 | 9.55 | 9.63 | 9.51 | 16,685,600 |
| 14 mar 2024 | 9.83 | 9.86 | 9.59 | 9.62 | 9.50 | 8,534,500 |
| 13 mar 2024 | 9.86 | 9.90 | 9.81 | 9.86 | 9.74 | 8,633,300 |
| 12 mar 2024 | 9.85 | 9.85 | 9.77 | 9.84 | 9.72 | 6,927,300 |
| 11 mar 2024 | 9.75 | 9.92 | 9.72 | 9.82 | 9.70 | 12,686,900 |
| 08 mar 2024 | 9.73 | 9.82 | 9.67 | 9.73 | 9.61 | 9,845,900 |
| 07 mar 2024 | 9.65 | 9.71 | 9.62 | 9.63 | 9.51 | 7,709,500 |
| 06 mar 2024 | 9.58 | 9.63 | 9.55 | 9.58 | 9.46 | 9,715,100 |
| 05 mar 2024 | 9.48 | 9.58 | 9.46 | 9.51 | 9.39 | 9,587,500 |
| 04 mar 2024 | 9.58 | 9.60 | 9.48 | 9.50 | 9.38 | 10,519,500 |
| 01 mar 2024 | 9.53 | 9.60 | 9.48 | 9.58 | 9.46 | 10,151,700 |
| 29 feb 2024 | 9.48 | 9.59 | 9.42 | 9.56 | 9.44 | 15,277,900 |
| 28 feb 2024 | 9.40 | 9.46 | 9.37 | 9.39 | 9.27 | 10,670,500 |
| 28 feb 2024 | 0.12 Dividendo | |||||
| 27 feb 2024 | 9.59 | 9.64 | 9.50 | 9.57 | 9.33 | 13,170,800 |
| 26 feb 2024 | 9.53 | 9.59 | 9.49 | 9.54 | 9.30 | 9,585,200 |
| 23 feb 2024 | 9.46 | 9.58 | 9.43 | 9.51 | 9.28 | 9,525,400 |
| 22 feb 2024 | 9.48 | 9.58 | 9.44 | 9.45 | 9.22 | 9,805,300 |
| 21 feb 2024 | 9.48 | 9.52 | 9.41 | 9.48 | 9.25 | 6,158,300 |
| 20 feb 2024 | 9.46 | 9.53 | 9.42 | 9.50 | 9.27 | 10,613,800 |
| 16 feb 2024 | 9.43 | 9.59 | 9.37 | 9.48 | 9.25 | 9,567,200 |
| 15 feb 2024 | 9.32 | 9.63 | 9.30 | 9.56 | 9.32 | 14,945,800 |
| 14 feb 2024 | 9.28 | 9.34 | 9.20 | 9.25 | 9.02 | 11,626,100 |
| 13 feb 2024 | 9.33 | 9.35 | 9.15 | 9.21 | 8.98 | 18,158,200 |
| 12 feb 2024 | 9.46 | 9.60 | 9.40 | 9.54 | 9.30 | 12,588,000 |
| 09 feb 2024 | 9.40 | 9.47 | 9.34 | 9.44 | 9.21 | 10,127,100 |
| 08 feb 2024 | 9.30 | 9.42 | 9.25 | 9.35 | 9.12 | 11,639,500 |
| 07 feb 2024 | 9.49 | 9.51 | 9.25 | 9.32 | 9.09 | 13,221,200 |
| 06 feb 2024 | 9.39 | 9.52 | 9.35 | 9.48 | 9.25 | 8,274,300 |
| 05 feb 2024 | 9.43 | 9.44 | 9.22 | 9.39 | 9.16 | 16,396,500 |
| 02 feb 2024 | 9.47 | 9.61 | 9.41 | 9.55 | 9.31 | 13,645,200 |
| 01 feb 2024 | 9.56 | 9.70 | 9.34 | 9.67 | 9.43 | 17,807,600 |
| 31 ene 2024 | 9.61 | 9.69 | 9.47 | 9.48 | 9.25 | 14,116,300 |
| 30 ene 2024 | 9.77 | 9.77 | 9.59 | 9.59 | 9.35 | 13,543,100 |
| 30 ene 2024 | 0.12 Dividendo | |||||
| 29 ene 2024 | 9.85 | 9.95 | 9.78 | 9.92 | 9.56 | 12,981,000 |
| 26 ene 2024 | 9.86 | 9.90 | 9.80 | 9.81 | 9.45 | 10,275,900 |
| 25 ene 2024 | 9.77 | 9.85 | 9.70 | 9.82 | 9.46 | 11,862,800 |
| 24 ene 2024 | 9.85 | 9.92 | 9.71 | 9.72 | 9.37 | 14,822,900 |
| 23 ene 2024 | 9.60 | 9.80 | 9.52 | 9.75 | 9.39 | 26,033,400 |
| 22 ene 2024 | 9.85 | 9.89 | 9.63 | 9.70 | 9.35 | 15,674,200 |
| 19 ene 2024 | 9.81 | 9.82 | 9.52 | 9.79 | 9.43 | 17,815,000 |
| 18 ene 2024 | 9.77 | 9.83 | 9.64 | 9.76 | 9.40 | 17,948,100 |
| 17 ene 2024 | 9.81 | 9.90 | 9.67 | 9.70 | 9.35 | 11,579,200 |
| 16 ene 2024 | 9.98 | 10.05 | 9.87 | 9.94 | 9.58 | 12,248,300 |
| 12 ene 2024 | 10.02 | 10.19 | 10.01 | 10.07 | 9.70 | 11,221,300 |
| 11 ene 2024 | 9.90 | 10.00 | 9.73 | 9.97 | 9.61 | 13,109,300 |
| 10 ene 2024 | 9.98 | 10.07 | 9.89 | 9.93 | 9.57 | 9,036,100 |
| 09 ene 2024 | 9.88 | 9.97 | 9.83 | 9.95 | 9.59 | 9,567,500 |
| 08 ene 2024 | 9.64 | 9.97 | 9.56 | 9.96 | 9.60 | 14,624,300 |
| 05 ene 2024 | 9.34 | 9.65 | 9.30 | 9.60 | 9.25 | 11,974,700 |
| 04 ene 2024 | 9.50 | 9.50 | 9.35 | 9.39 | 9.05 | 13,891,700 |
| 03 ene 2024 | 9.56 | 9.59 | 9.31 | 9.50 | 9.15 | 13,575,500 |
| 02 ene 2024 | 9.73 | 9.75 | 9.59 | 9.66 | 9.31 | 13,970,300 |
| 29 dic 2023 | 9.93 | 10.02 | 9.81 | 9.81 | 9.45 | 11,878,100 |
| 28 dic 2023 | 10.01 | 10.07 | 9.95 | 10.06 | 9.69 | 11,073,600 |
| 28 dic 2023 | 0.12 Dividendo | |||||
| 27 dic 2023 | 10.11 | 10.14 | 10.04 | 10.13 | 9.64 | 13,197,400 |
| 26 dic 2023 | 9.99 | 10.11 | 9.98 | 10.07 | 9.59 | 9,049,800 |
| 22 dic 2023 | 9.95 | 10.02 | 9.91 | 9.95 | 9.47 | 10,353,800 |
| 21 dic 2023 | 9.89 | 9.92 | 9.81 | 9.92 | 9.44 | 10,338,400 |
| 20 dic 2023 | 9.81 | 9.94 | 9.67 | 9.77 | 9.30 | 13,495,000 |
| 19 dic 2023 | 9.78 | 9.95 | 9.77 | 9.85 | 9.38 | 14,485,900 |
| 18 dic 2023 | 9.77 | 9.84 | 9.68 | 9.73 | 9.26 | 12,125,000 |
| 15 dic 2023 | 9.88 | 9.96 | 9.70 | 9.73 | 9.26 | 25,760,900 |
| 14 dic 2023 | 9.56 | 9.92 | 9.54 | 9.88 | 9.41 | 28,446,400 |
| 13 dic 2023 | 8.98 | 9.42 | 8.94 | 9.37 | 8.92 | 22,121,600 |
| 12 dic 2023 | 8.93 | 9.03 | 8.87 | 8.95 | 8.52 | 11,084,000 |
| 11 dic 2023 | 9.03 | 9.09 | 8.90 | 8.92 | 8.49 | 10,591,400 |
| 08 dic 2023 | 8.90 | 9.07 | 8.87 | 9.01 | 8.58 | 10,040,200 |
| 07 dic 2023 | 8.94 | 9.00 | 8.89 | 8.96 | 8.53 | 10,419,100 |
| 06 dic 2023 | 9.04 | 9.08 | 8.85 | 8.91 | 8.48 | 12,637,000 |
| 05 dic 2023 | 9.08 | 9.13 | 8.95 | 9.00 | 8.57 | 9,665,200 |
| 04 dic 2023 | 9.00 | 9.09 | 8.97 | 9.08 | 8.64 | 13,722,800 |
| 01 dic 2023 | 8.81 | 9.10 | 8.79 | 9.05 | 8.62 | 21,172,000 |
| 30 nov 2023 | 8.95 | 8.99 | 8.79 | 8.82 | 8.40 | 17,749,300 |
| 29 nov 2023 | 8.78 | 8.99 | 8.78 | 8.95 | 8.52 | 16,352,600 |
| 29 nov 2023 | 0.12 Dividendo | |||||
| *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.