U.S. markets closed

Avangrid, Inc. (AGR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
36.850.00 (0.00%)
Al cierre: 04:00PM EDT
36.85 +0.01 (+0.04%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202436.9537.0936.8136.8536.85654,900
09 may 202436.3636.9636.3336.8536.85614,000
08 may 202436.5436.7136.3236.3636.36452,300
07 may 202436.9236.9236.6236.7836.78438,600
06 may 202436.8136.9636.7036.8036.80564,300
03 may 202436.8236.8536.3336.6236.62592,700
02 may 202436.8636.9036.4436.5536.551,223,700
01 may 202436.4837.0836.3636.6536.65755,800
30 abr 202436.4036.6136.2436.5336.53711,700
29 abr 202436.4736.8436.3836.6336.63592,200
26 abr 202436.6636.8736.3036.3836.38571,100
25 abr 202436.7937.0836.4036.5536.55648,900
24 abr 202436.8937.1736.6037.0237.02827,900
23 abr 202437.1037.2936.7636.8436.841,056,500
22 abr 202436.9037.2736.8037.0537.05710,000
19 abr 202436.2536.8836.2336.8736.871,367,000
18 abr 202436.0536.4036.0436.2436.24584,600
17 abr 202435.8736.1835.7236.0436.04903,200
16 abr 202435.7635.9035.5435.7135.711,131,400
15 abr 202435.9035.9835.4435.9435.941,113,200
12 abr 202435.8036.0535.7235.7535.75618,200
11 abr 202436.0836.1035.7435.7635.76592,800
10 abr 202435.5136.0835.5035.9135.911,064,600
09 abr 202435.9536.0935.7635.8535.851,031,100
08 abr 202436.1336.2435.8035.8035.80570,200
05 abr 202435.8436.1235.5636.0336.03435,800
04 abr 202436.2236.2935.9336.0336.03568,000
03 abr 202435.9236.2335.9035.9535.95571,700
02 abr 202436.0536.3536.0336.0536.05697,200
01 abr 202436.5236.5535.9636.0236.02427,100
28 mar 202436.2936.5036.0636.4436.44598,500
27 mar 202435.8036.2535.8036.1936.191,050,500
26 mar 202435.7935.8635.5535.6535.65952,200
25 mar 202435.9035.9535.7035.7635.76945,800
22 mar 202436.1236.2435.8035.8135.811,035,100
21 mar 202435.9035.9635.8435.9535.95963,500
20 mar 202435.6236.0735.5535.8535.85837,500
19 mar 202435.6835.9835.5435.7035.701,388,400
18 mar 202435.5835.8235.5035.6835.68655,700
15 mar 202435.5135.6235.4135.6235.621,041,300
14 mar 202435.4935.7035.3735.5335.531,549,500
13 mar 202435.8836.0235.3135.5835.581,830,300
12 mar 202435.5135.9835.4535.8435.841,812,400
11 mar 202435.7335.8735.4035.5135.511,993,200
08 mar 202436.0036.1435.2835.8335.832,574,000
07 mar 202435.8036.3135.7536.2436.245,317,200
06 mar 202432.1032.3931.9232.0832.08659,100
05 mar 202432.1432.4031.6331.7731.77675,400
04 mar 202431.0032.1831.0032.0432.041,006,900
01 mar 202431.0831.1530.6131.1331.13584,900
29 feb 202431.2331.4130.9031.1331.13639,700
29 feb 20240.44 Dividendo
28 feb 202431.4531.5931.3131.4330.99637,000
27 feb 202431.2131.6431.0131.6231.18528,600
26 feb 202431.8131.9330.8430.9330.50679,600
23 feb 202431.9132.3731.7432.0831.63940,900
22 feb 202431.4331.9331.0831.8731.421,383,000
21 feb 202431.3231.9831.3231.9731.52686,400
20 feb 202431.4631.8331.2131.4130.97922,600
16 feb 202431.0731.6630.8531.6331.191,085,100
15 feb 202430.6131.3730.6131.1630.72880,200
14 feb 202430.4030.5830.1130.4229.99833,900
13 feb 202430.6130.8429.7130.2329.81897,000
12 feb 202430.4331.0530.3830.9830.55441,000
09 feb 202429.9930.4729.8930.3829.95480,900
08 feb 202430.2330.3129.7630.0229.60511,100
07 feb 202430.4030.5329.9530.4229.99614,400
06 feb 202430.2730.4930.1730.3029.88700,400
05 feb 202430.5430.6430.1630.3529.93722,700
02 feb 202430.8831.2430.5430.9830.55888,600
01 feb 202430.3931.6030.2131.4431.00939,500
31 ene 202430.9531.0630.2630.3829.95682,700
30 ene 202430.5930.9730.3430.6730.24439,500
29 ene 202430.4630.9030.2430.7530.32483,100
26 ene 202430.8630.9530.3630.4430.01525,100
25 ene 202430.4330.7330.0630.7230.29966,600
24 ene 202431.2731.3129.8829.9129.491,307,500
23 ene 202431.1631.3630.6830.9630.53909,500
22 ene 202430.9931.4330.8331.0230.59714,700
19 ene 202431.0631.1130.5730.9930.561,205,200
18 ene 202431.1531.2530.6630.8830.45907,100
17 ene 202431.5631.9730.9631.2730.83644,400
16 ene 202432.6032.6731.7931.9031.45869,400
12 ene 202432.9433.1132.7232.8332.37421,700
11 ene 202433.3133.4232.4732.6332.171,023,000
10 ene 202433.8933.9833.5733.5933.12589,400
09 ene 202433.7234.0833.4333.9433.46659,600
08 ene 202433.6834.2033.5934.1033.62496,500
05 ene 202433.3934.1433.2033.8633.39686,600
04 ene 202433.8533.9733.4533.4733.00537,700
03 ene 202433.1233.6832.8133.6333.16870,800
02 ene 202432.3133.8132.3033.3132.841,054,900
29 dic 202332.5332.6732.2532.4131.96463,500
28 dic 202332.2332.8332.2332.7732.31539,700
27 dic 202332.5732.7132.3832.4031.95503,500
26 dic 202332.3932.7432.3932.5932.13462,100
22 dic 202332.6533.0832.3332.3431.89419,600
21 dic 202332.2032.6332.1332.4231.97619,600
20 dic 202332.4932.9732.1032.1331.68958,400
19 dic 202332.5132.7632.3432.5432.08836,700
*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...