U.S. markets closed

AGNC Investment Corp. (AGNCO)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.00+0.01 (+0.04%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202424.9225.0324.9225.0025.0017,400
13 jun 202424.9625.0024.9625.0025.0029,600
12 jun 202424.9325.0024.9324.9524.9513,000
11 jun 202424.8925.0024.8924.9824.9815,400
10 jun 202424.9324.9624.9324.9524.9514,700
07 jun 202424.8824.9924.8824.9724.9724,400
06 jun 202424.8625.0324.8624.9424.9435,600
05 jun 202424.8925.0024.8824.9824.9824,600
04 jun 202424.9024.9924.8624.9424.9419,700
03 jun 202424.9825.0224.8524.9424.9419,800
31 may 202424.8125.0824.8124.9824.9865,700
30 may 202424.8824.9024.7724.7724.778,400
29 may 202424.9024.9024.8224.8324.8316,100
28 may 202424.9024.9324.8524.9324.9310,200
24 may 202424.8824.8824.8324.8824.8818,400
23 may 202424.8424.9224.7724.8224.8247,800
22 may 202424.8624.9524.8624.9524.9522,100
21 may 202424.8524.9024.8124.9024.9032,300
20 may 202424.8124.8724.7624.8724.8734,900
17 may 202424.8024.8824.0124.8224.8253,400
16 may 202424.8024.9024.7824.8624.8616,700
15 may 202424.7124.8824.7124.8324.8333,900
14 may 202424.6224.7924.6224.7524.7540,000
13 may 202424.7124.7824.6224.6824.6824,300
10 may 202424.7524.7724.6724.7324.7328,400
09 may 202424.6924.8024.6824.8024.8017,600
08 may 202424.7524.7524.6724.7324.7355,300
07 may 202424.7124.7324.6724.7024.7039,800
06 may 202424.7024.7224.6424.7224.7223,400
03 may 202424.7024.7024.6524.7024.7022,900
02 may 202424.6824.7024.6024.6924.6971,000
01 may 202424.4724.7324.4024.6824.6856,500
30 abr 202424.4624.4824.3724.4324.4334,100
29 abr 202424.3524.4624.3324.3924.3929,700
26 abr 202424.4024.4724.3324.3324.3329,800
25 abr 202424.2824.4524.2824.4024.4022,000
24 abr 202424.4024.4324.3024.4024.4060,900
23 abr 202424.3524.4524.1724.3824.3856,700
22 abr 202424.2524.2524.1024.1924.19126,300
19 abr 202424.1524.3424.1424.1624.16125,000
18 abr 202424.2624.2624.1424.2124.21102,000
17 abr 202424.2524.3024.1624.2824.2825,900
16 abr 202424.1824.2724.0924.2624.2635,700
15 abr 202424.4324.4324.0824.1424.1476,600
12 abr 202424.2124.4524.2124.3524.3526,700
11 abr 202424.2324.3424.2224.3224.3221,700
10 abr 202424.3524.4124.2224.2924.2949,300
09 abr 202424.3624.4624.3624.3724.3723,100
08 abr 202424.3524.5024.3524.3824.3824,700
05 abr 202424.3424.4524.2824.2824.2838,600
04 abr 202424.3424.4524.3024.3524.3539,200
03 abr 202424.3124.4224.3024.3324.3329,000
02 abr 202424.3724.3924.2424.3424.3424,400
01 abr 202424.1724.4324.1724.4324.4334,200
28 mar 202424.4524.4524.0224.0624.06116,200
28 mar 20240.406 Dividendo
27 mar 202424.7924.8024.6524.6624.2532,000
26 mar 202424.7924.8324.6124.6724.2690,600
25 mar 202424.8124.8324.7724.8024.3917,600
22 mar 202424.8324.8524.7324.8024.3915,700
21 mar 202424.7224.8424.6624.8124.4042,800
20 mar 202424.5624.7424.5524.7224.3170,400
19 mar 202424.4524.5724.4224.5624.15158,000
18 mar 202424.4924.5524.4524.4724.0734,400
15 mar 202424.4124.5924.4124.5924.1945,300
14 mar 202424.4524.4824.4224.4324.0317,400
13 mar 202424.5024.5324.4024.5024.1018,800
12 mar 202424.3724.5524.3524.5124.1115,500
11 mar 202424.4024.4024.3524.4024.0011,900
08 mar 202424.4324.4724.3124.4424.0416,100
07 mar 202424.4624.4924.3124.3723.9729,500
06 mar 202424.4324.4324.3524.4224.0210,500
05 mar 202424.3024.4224.2924.3823.9827,800
04 mar 202424.3224.4524.2824.3723.9746,600
01 mar 202424.3124.3624.2524.2723.8744,300
29 feb 202424.4024.4824.3124.3123.9153,500
28 feb 202424.3424.4624.3224.4024.0019,800
27 feb 202424.4924.4924.3224.4224.0216,100
26 feb 202424.5124.5324.4124.4724.0723,500
23 feb 202424.4124.6024.4124.5724.1725,100
22 feb 202424.3624.5124.3124.5124.1127,500
21 feb 202424.4924.4924.3224.3223.9211,800
20 feb 202424.3124.5324.3124.4024.0024,800
16 feb 202424.3424.4424.3124.4424.049,100
15 feb 202424.4024.5024.3324.4424.0418,100
14 feb 202424.3824.4224.3024.3023.9015,400
13 feb 202424.4024.4524.2024.3823.9817,200
12 feb 202424.3024.4024.3024.3823.9826,800
09 feb 202424.3824.4124.3124.3723.9737,500
08 feb 202424.0324.3524.0324.3323.9320,900
07 feb 202424.1524.2424.1324.1323.7315,500
06 feb 202424.2324.2824.1224.2323.8315,000
05 feb 202424.3424.3424.2324.2523.855,000
02 feb 202424.2524.3824.2524.2923.8917,600
01 feb 202424.3324.3824.2824.3823.9826,400
31 ene 202424.3424.4524.2924.2923.8930,300
30 ene 202424.2224.3324.2224.3223.9223,100
29 ene 202424.4424.4424.2124.3023.9025,700
26 ene 202424.4524.4624.2924.3723.9724,300
25 ene 202424.3024.4424.3024.4424.0439,800
*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...