AGNC Investment Corp. (AGNCO)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 24.92 | 25.03 | 24.92 | 25.00 | 25.00 | 17,400 |
| 13 jun 2024 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 29,600 |
| 12 jun 2024 | 24.93 | 25.00 | 24.93 | 24.95 | 24.95 | 13,000 |
| 11 jun 2024 | 24.89 | 25.00 | 24.89 | 24.98 | 24.98 | 15,400 |
| 10 jun 2024 | 24.93 | 24.96 | 24.93 | 24.95 | 24.95 | 14,700 |
| 07 jun 2024 | 24.88 | 24.99 | 24.88 | 24.97 | 24.97 | 24,400 |
| 06 jun 2024 | 24.86 | 25.03 | 24.86 | 24.94 | 24.94 | 35,600 |
| 05 jun 2024 | 24.89 | 25.00 | 24.88 | 24.98 | 24.98 | 24,600 |
| 04 jun 2024 | 24.90 | 24.99 | 24.86 | 24.94 | 24.94 | 19,700 |
| 03 jun 2024 | 24.98 | 25.02 | 24.85 | 24.94 | 24.94 | 19,800 |
| 31 may 2024 | 24.81 | 25.08 | 24.81 | 24.98 | 24.98 | 65,700 |
| 30 may 2024 | 24.88 | 24.90 | 24.77 | 24.77 | 24.77 | 8,400 |
| 29 may 2024 | 24.90 | 24.90 | 24.82 | 24.83 | 24.83 | 16,100 |
| 28 may 2024 | 24.90 | 24.93 | 24.85 | 24.93 | 24.93 | 10,200 |
| 24 may 2024 | 24.88 | 24.88 | 24.83 | 24.88 | 24.88 | 18,400 |
| 23 may 2024 | 24.84 | 24.92 | 24.77 | 24.82 | 24.82 | 47,800 |
| 22 may 2024 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 22,100 |
| 21 may 2024 | 24.85 | 24.90 | 24.81 | 24.90 | 24.90 | 32,300 |
| 20 may 2024 | 24.81 | 24.87 | 24.76 | 24.87 | 24.87 | 34,900 |
| 17 may 2024 | 24.80 | 24.88 | 24.01 | 24.82 | 24.82 | 53,400 |
| 16 may 2024 | 24.80 | 24.90 | 24.78 | 24.86 | 24.86 | 16,700 |
| 15 may 2024 | 24.71 | 24.88 | 24.71 | 24.83 | 24.83 | 33,900 |
| 14 may 2024 | 24.62 | 24.79 | 24.62 | 24.75 | 24.75 | 40,000 |
| 13 may 2024 | 24.71 | 24.78 | 24.62 | 24.68 | 24.68 | 24,300 |
| 10 may 2024 | 24.75 | 24.77 | 24.67 | 24.73 | 24.73 | 28,400 |
| 09 may 2024 | 24.69 | 24.80 | 24.68 | 24.80 | 24.80 | 17,600 |
| 08 may 2024 | 24.75 | 24.75 | 24.67 | 24.73 | 24.73 | 55,300 |
| 07 may 2024 | 24.71 | 24.73 | 24.67 | 24.70 | 24.70 | 39,800 |
| 06 may 2024 | 24.70 | 24.72 | 24.64 | 24.72 | 24.72 | 23,400 |
| 03 may 2024 | 24.70 | 24.70 | 24.65 | 24.70 | 24.70 | 22,900 |
| 02 may 2024 | 24.68 | 24.70 | 24.60 | 24.69 | 24.69 | 71,000 |
| 01 may 2024 | 24.47 | 24.73 | 24.40 | 24.68 | 24.68 | 56,500 |
| 30 abr 2024 | 24.46 | 24.48 | 24.37 | 24.43 | 24.43 | 34,100 |
| 29 abr 2024 | 24.35 | 24.46 | 24.33 | 24.39 | 24.39 | 29,700 |
| 26 abr 2024 | 24.40 | 24.47 | 24.33 | 24.33 | 24.33 | 29,800 |
| 25 abr 2024 | 24.28 | 24.45 | 24.28 | 24.40 | 24.40 | 22,000 |
| 24 abr 2024 | 24.40 | 24.43 | 24.30 | 24.40 | 24.40 | 60,900 |
| 23 abr 2024 | 24.35 | 24.45 | 24.17 | 24.38 | 24.38 | 56,700 |
| 22 abr 2024 | 24.25 | 24.25 | 24.10 | 24.19 | 24.19 | 126,300 |
| 19 abr 2024 | 24.15 | 24.34 | 24.14 | 24.16 | 24.16 | 125,000 |
| 18 abr 2024 | 24.26 | 24.26 | 24.14 | 24.21 | 24.21 | 102,000 |
| 17 abr 2024 | 24.25 | 24.30 | 24.16 | 24.28 | 24.28 | 25,900 |
| 16 abr 2024 | 24.18 | 24.27 | 24.09 | 24.26 | 24.26 | 35,700 |
| 15 abr 2024 | 24.43 | 24.43 | 24.08 | 24.14 | 24.14 | 76,600 |
| 12 abr 2024 | 24.21 | 24.45 | 24.21 | 24.35 | 24.35 | 26,700 |
| 11 abr 2024 | 24.23 | 24.34 | 24.22 | 24.32 | 24.32 | 21,700 |
| 10 abr 2024 | 24.35 | 24.41 | 24.22 | 24.29 | 24.29 | 49,300 |
| 09 abr 2024 | 24.36 | 24.46 | 24.36 | 24.37 | 24.37 | 23,100 |
| 08 abr 2024 | 24.35 | 24.50 | 24.35 | 24.38 | 24.38 | 24,700 |
| 05 abr 2024 | 24.34 | 24.45 | 24.28 | 24.28 | 24.28 | 38,600 |
| 04 abr 2024 | 24.34 | 24.45 | 24.30 | 24.35 | 24.35 | 39,200 |
| 03 abr 2024 | 24.31 | 24.42 | 24.30 | 24.33 | 24.33 | 29,000 |
| 02 abr 2024 | 24.37 | 24.39 | 24.24 | 24.34 | 24.34 | 24,400 |
| 01 abr 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 24.43 | 34,200 |
| 28 mar 2024 | 24.45 | 24.45 | 24.02 | 24.06 | 24.06 | 116,200 |
| 28 mar 2024 | 0.406 Dividendo | |||||
| 27 mar 2024 | 24.79 | 24.80 | 24.65 | 24.66 | 24.25 | 32,000 |
| 26 mar 2024 | 24.79 | 24.83 | 24.61 | 24.67 | 24.26 | 90,600 |
| 25 mar 2024 | 24.81 | 24.83 | 24.77 | 24.80 | 24.39 | 17,600 |
| 22 mar 2024 | 24.83 | 24.85 | 24.73 | 24.80 | 24.39 | 15,700 |
| 21 mar 2024 | 24.72 | 24.84 | 24.66 | 24.81 | 24.40 | 42,800 |
| 20 mar 2024 | 24.56 | 24.74 | 24.55 | 24.72 | 24.31 | 70,400 |
| 19 mar 2024 | 24.45 | 24.57 | 24.42 | 24.56 | 24.15 | 158,000 |
| 18 mar 2024 | 24.49 | 24.55 | 24.45 | 24.47 | 24.07 | 34,400 |
| 15 mar 2024 | 24.41 | 24.59 | 24.41 | 24.59 | 24.19 | 45,300 |
| 14 mar 2024 | 24.45 | 24.48 | 24.42 | 24.43 | 24.03 | 17,400 |
| 13 mar 2024 | 24.50 | 24.53 | 24.40 | 24.50 | 24.10 | 18,800 |
| 12 mar 2024 | 24.37 | 24.55 | 24.35 | 24.51 | 24.11 | 15,500 |
| 11 mar 2024 | 24.40 | 24.40 | 24.35 | 24.40 | 24.00 | 11,900 |
| 08 mar 2024 | 24.43 | 24.47 | 24.31 | 24.44 | 24.04 | 16,100 |
| 07 mar 2024 | 24.46 | 24.49 | 24.31 | 24.37 | 23.97 | 29,500 |
| 06 mar 2024 | 24.43 | 24.43 | 24.35 | 24.42 | 24.02 | 10,500 |
| 05 mar 2024 | 24.30 | 24.42 | 24.29 | 24.38 | 23.98 | 27,800 |
| 04 mar 2024 | 24.32 | 24.45 | 24.28 | 24.37 | 23.97 | 46,600 |
| 01 mar 2024 | 24.31 | 24.36 | 24.25 | 24.27 | 23.87 | 44,300 |
| 29 feb 2024 | 24.40 | 24.48 | 24.31 | 24.31 | 23.91 | 53,500 |
| 28 feb 2024 | 24.34 | 24.46 | 24.32 | 24.40 | 24.00 | 19,800 |
| 27 feb 2024 | 24.49 | 24.49 | 24.32 | 24.42 | 24.02 | 16,100 |
| 26 feb 2024 | 24.51 | 24.53 | 24.41 | 24.47 | 24.07 | 23,500 |
| 23 feb 2024 | 24.41 | 24.60 | 24.41 | 24.57 | 24.17 | 25,100 |
| 22 feb 2024 | 24.36 | 24.51 | 24.31 | 24.51 | 24.11 | 27,500 |
| 21 feb 2024 | 24.49 | 24.49 | 24.32 | 24.32 | 23.92 | 11,800 |
| 20 feb 2024 | 24.31 | 24.53 | 24.31 | 24.40 | 24.00 | 24,800 |
| 16 feb 2024 | 24.34 | 24.44 | 24.31 | 24.44 | 24.04 | 9,100 |
| 15 feb 2024 | 24.40 | 24.50 | 24.33 | 24.44 | 24.04 | 18,100 |
| 14 feb 2024 | 24.38 | 24.42 | 24.30 | 24.30 | 23.90 | 15,400 |
| 13 feb 2024 | 24.40 | 24.45 | 24.20 | 24.38 | 23.98 | 17,200 |
| 12 feb 2024 | 24.30 | 24.40 | 24.30 | 24.38 | 23.98 | 26,800 |
| 09 feb 2024 | 24.38 | 24.41 | 24.31 | 24.37 | 23.97 | 37,500 |
| 08 feb 2024 | 24.03 | 24.35 | 24.03 | 24.33 | 23.93 | 20,900 |
| 07 feb 2024 | 24.15 | 24.24 | 24.13 | 24.13 | 23.73 | 15,500 |
| 06 feb 2024 | 24.23 | 24.28 | 24.12 | 24.23 | 23.83 | 15,000 |
| 05 feb 2024 | 24.34 | 24.34 | 24.23 | 24.25 | 23.85 | 5,000 |
| 02 feb 2024 | 24.25 | 24.38 | 24.25 | 24.29 | 23.89 | 17,600 |
| 01 feb 2024 | 24.33 | 24.38 | 24.28 | 24.38 | 23.98 | 26,400 |
| 31 ene 2024 | 24.34 | 24.45 | 24.29 | 24.29 | 23.89 | 30,300 |
| 30 ene 2024 | 24.22 | 24.33 | 24.22 | 24.32 | 23.92 | 23,100 |
| 29 ene 2024 | 24.44 | 24.44 | 24.21 | 24.30 | 23.90 | 25,700 |
| 26 ene 2024 | 24.45 | 24.46 | 24.29 | 24.37 | 23.97 | 24,300 |
| 25 ene 2024 | 24.30 | 24.44 | 24.30 | 24.44 | 24.04 | 39,800 |
| *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.