Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.747,04 -755,12 (-1,25%)
agilon health, inc. (AGL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5,1100 | 5,3100 | 4,9700 | 5,0000 | 5,0000 | 2.398.740 |
| 25 abr 2024 | 5,2200 | 5,2500 | 4,9950 | 5,1300 | 5,1300 | 2.868.000 |
| 24 abr 2024 | 5,4800 | 5,5700 | 5,1750 | 5,3300 | 5,3300 | 2.698.600 |
| 23 abr 2024 | 5,1200 | 5,4800 | 5,1200 | 5,3400 | 5,3400 | 2.232.300 |
| 22 abr 2024 | 5,4300 | 5,4500 | 5,1000 | 5,1600 | 5,1600 | 4.260.900 |
| 19 abr 2024 | 5,3700 | 5,7600 | 5,2750 | 5,4600 | 5,4600 | 6.689.700 |
| 18 abr 2024 | 5,0100 | 5,5200 | 4,9400 | 5,3800 | 5,3800 | 5.733.100 |
| 17 abr 2024 | 4,4900 | 5,0500 | 4,4100 | 5,0100 | 5,0100 | 6.790.100 |
| 16 abr 2024 | 4,6000 | 4,7900 | 4,4500 | 4,4800 | 4,4800 | 5.839.800 |
| 15 abr 2024 | 4,9500 | 5,0500 | 4,4500 | 4,4600 | 4,4600 | 5.917.700 |
| 12 abr 2024 | 5,2900 | 5,3900 | 4,9400 | 4,9500 | 4,9500 | 2.927.900 |
| 11 abr 2024 | 5,4300 | 5,5500 | 5,2400 | 5,3300 | 5,3300 | 2.558.400 |
| 10 abr 2024 | 5,3700 | 5,6400 | 5,2850 | 5,4000 | 5,4000 | 3.802.000 |
| 09 abr 2024 | 5,2000 | 5,5700 | 5,1800 | 5,5600 | 5,5600 | 4.227.100 |
| 08 abr 2024 | 4,7700 | 5,2050 | 4,6700 | 5,1800 | 5,1800 | 3.800.800 |
| 05 abr 2024 | 4,8100 | 4,8700 | 4,6900 | 4,7500 | 4,7500 | 2.714.200 |
| 04 abr 2024 | 4,7600 | 4,9300 | 4,7000 | 4,8400 | 4,8400 | 4.326.400 |
| 03 abr 2024 | 5,1200 | 5,1200 | 4,6800 | 4,7500 | 4,7500 | 6.474.500 |
| 02 abr 2024 | 5,6500 | 5,6580 | 5,0100 | 5,0800 | 5,0800 | 4.754.800 |
| 01 abr 2024 | 6,1500 | 6,2000 | 5,7800 | 5,8400 | 5,8400 | 3.549.700 |
| 28 mar 2024 | 5,7300 | 6,1600 | 5,6500 | 6,1000 | 6,1000 | 4.748.100 |
| 27 mar 2024 | 5,0800 | 5,7600 | 5,0600 | 5,7300 | 5,7300 | 6.465.800 |
| 26 mar 2024 | 4,7900 | 5,0050 | 4,7050 | 4,9900 | 4,9900 | 6.008.400 |
| 25 mar 2024 | 4,8900 | 4,9100 | 4,4400 | 4,7600 | 4,7600 | 7.142.900 |
| 22 mar 2024 | 5,4400 | 5,4500 | 4,8800 | 4,8900 | 4,8900 | 3.704.700 |
| 21 mar 2024 | 5,5000 | 5,7200 | 5,4000 | 5,4300 | 5,4300 | 5.150.800 |
| 20 mar 2024 | 5,4400 | 5,5500 | 5,2000 | 5,5100 | 5,5100 | 2.798.400 |
| 19 mar 2024 | 5,4700 | 5,7650 | 5,3900 | 5,4600 | 5,4600 | 4.858.700 |
| 18 mar 2024 | 5,3100 | 5,4600 | 5,1500 | 5,4000 | 5,4000 | 3.294.000 |
| 15 mar 2024 | 5,2200 | 5,3500 | 5,1400 | 5,3200 | 5,3200 | 4.876.400 |
| 14 mar 2024 | 5,2600 | 5,2900 | 5,0950 | 5,2300 | 5,2300 | 5.613.700 |
| 13 mar 2024 | 5,7300 | 5,8300 | 5,3000 | 5,3000 | 5,3000 | 6.469.100 |
| 12 mar 2024 | 5,9600 | 6,0100 | 5,7310 | 5,7700 | 5,7700 | 8.443.100 |
| 11 mar 2024 | 5,9200 | 6,0900 | 5,8600 | 5,9600 | 5,9600 | 3.206.300 |
| 08 mar 2024 | 5,9900 | 6,1700 | 5,8400 | 5,9200 | 5,9200 | 3.272.100 |
| 07 mar 2024 | 5,8000 | 6,0400 | 5,6900 | 5,9300 | 5,9300 | 3.555.700 |
| 06 mar 2024 | 5,9100 | 5,9950 | 5,6650 | 5,7800 | 5,7800 | 3.493.700 |
| 05 mar 2024 | 5,9800 | 6,2600 | 5,9650 | 5,9800 | 5,9800 | 3.148.800 |
| 04 mar 2024 | 6,0600 | 6,1500 | 5,9250 | 6,0500 | 6,0500 | 3.558.300 |
| 01 mar 2024 | 6,0900 | 6,1400 | 5,7300 | 6,0400 | 6,0400 | 7.038.800 |
| 29 feb 2024 | 6,4700 | 6,5200 | 5,7900 | 6,1300 | 6,1300 | 8.065.100 |
| 28 feb 2024 | 6,1200 | 7,1100 | 5,9700 | 6,3600 | 6,3600 | 11.166.500 |
| 27 feb 2024 | 6,3400 | 6,7250 | 6,2500 | 6,4800 | 6,4800 | 8.157.900 |
| 26 feb 2024 | 5,9000 | 6,6200 | 5,7500 | 6,1700 | 6,1700 | 5.796.600 |
| 23 feb 2024 | 6,0900 | 6,4900 | 6,0600 | 6,2700 | 6,2700 | 4.436.500 |
| 22 feb 2024 | 6,4400 | 6,5200 | 6,0950 | 6,1300 | 6,1300 | 5.999.700 |
| 21 feb 2024 | 6,7400 | 6,8700 | 6,3800 | 6,4100 | 6,4100 | 4.449.100 |
| 20 feb 2024 | 7,0500 | 7,1100 | 6,7650 | 6,7900 | 6,7900 | 2.929.400 |
| 16 feb 2024 | 7,1700 | 7,3000 | 7,0800 | 7,1100 | 7,1100 | 2.436.300 |
| 15 feb 2024 | 7,2600 | 7,4300 | 7,0900 | 7,2600 | 7,2600 | 2.954.200 |
| 14 feb 2024 | 7,1400 | 7,2200 | 7,0100 | 7,1600 | 7,1600 | 3.203.700 |
| 13 feb 2024 | 7,0900 | 7,2400 | 6,8900 | 7,0000 | 7,0000 | 4.631.400 |
| 12 feb 2024 | 6,8900 | 7,5200 | 6,8850 | 7,4500 | 7,4500 | 6.172.600 |
| 09 feb 2024 | 7,0900 | 7,3800 | 6,7500 | 6,8200 | 6,8200 | 4.818.300 |
| 08 feb 2024 | 6,5600 | 7,1000 | 6,4700 | 7,0900 | 7,0900 | 7.563.500 |
| 07 feb 2024 | 5,9100 | 6,5600 | 5,8500 | 6,5500 | 6,5500 | 6.793.400 |
| 06 feb 2024 | 5,8200 | 5,9950 | 5,7400 | 5,9200 | 5,9200 | 4.738.700 |
| 05 feb 2024 | 6,0400 | 6,0700 | 5,7750 | 5,8100 | 5,8100 | 5.918.300 |
| 02 feb 2024 | 5,9900 | 6,1500 | 5,8000 | 6,0800 | 6,0800 | 4.306.200 |
| 01 feb 2024 | 5,8400 | 6,1550 | 5,7500 | 6,0100 | 6,0100 | 5.173.700 |
| 31 ene 2024 | 5,7200 | 5,9800 | 5,6300 | 5,8900 | 5,8900 | 8.223.800 |
| 30 ene 2024 | 5,9900 | 6,0000 | 5,7000 | 5,7100 | 5,7100 | 5.291.200 |
| 29 ene 2024 | 5,8100 | 6,0580 | 5,6570 | 5,9600 | 5,9600 | 7.233.000 |
| 26 ene 2024 | 5,8500 | 5,9850 | 5,7100 | 5,8200 | 5,8200 | 6.314.100 |
| 25 ene 2024 | 6,3100 | 6,3500 | 5,7950 | 5,8000 | 5,8000 | 11.005.300 |
| 24 ene 2024 | 6,5900 | 6,8000 | 6,4700 | 6,5100 | 6,5100 | 3.368.400 |
| 23 ene 2024 | 6,8500 | 6,9400 | 6,4400 | 6,5000 | 6,5000 | 7.496.200 |
| 22 ene 2024 | 6,4000 | 6,7300 | 6,2450 | 6,7200 | 6,7200 | 7.632.400 |
| 19 ene 2024 | 6,7600 | 6,8700 | 6,3600 | 6,3700 | 6,3700 | 7.058.000 |
| 18 ene 2024 | 7,2100 | 7,2130 | 6,5800 | 6,7300 | 6,7300 | 6.874.800 |
| 17 ene 2024 | 7,3800 | 7,4700 | 7,1300 | 7,2600 | 7,2600 | 4.121.100 |
| 16 ene 2024 | 7,3000 | 7,5350 | 7,0000 | 7,4900 | 7,4900 | 6.792.400 |
| 12 ene 2024 | 7,7600 | 7,9400 | 7,3100 | 7,3800 | 7,3800 | 5.356.900 |
| 11 ene 2024 | 7,9700 | 8,2000 | 7,6700 | 7,9400 | 7,9400 | 7.033.000 |
| 10 ene 2024 | 8,4700 | 8,5300 | 7,8350 | 7,9800 | 7,9800 | 8.342.700 |
| 09 ene 2024 | 9,1900 | 9,3000 | 8,4200 | 8,4400 | 8,4400 | 9.053.600 |
| 08 ene 2024 | 8,3800 | 9,2600 | 8,2600 | 9,1800 | 9,1800 | 13.472.100 |
| 05 ene 2024 | 7,7500 | 8,8200 | 7,5900 | 8,6300 | 8,6300 | 36.877.000 |
| 04 ene 2024 | 12,1300 | 12,1800 | 11,9150 | 12,0800 | 12,0800 | 3.721.400 |
| 03 ene 2024 | 12,6200 | 12,7050 | 11,9200 | 12,1100 | 12,1100 | 3.563.300 |
| 02 ene 2024 | 12,4300 | 13,2800 | 12,3700 | 12,9300 | 12,9300 | 3.435.700 |
| 29 dic 2023 | 12,4100 | 12,7650 | 12,3700 | 12,5500 | 12,5500 | 2.121.800 |
| 28 dic 2023 | 12,5000 | 12,8300 | 12,4900 | 12,5300 | 12,5300 | 1.499.000 |
| 27 dic 2023 | 12,5900 | 12,6200 | 12,4500 | 12,5400 | 12,5400 | 1.573.300 |
| 26 dic 2023 | 12,4800 | 12,5700 | 12,3500 | 12,5200 | 12,5200 | 1.793.700 |
| 22 dic 2023 | 12,6200 | 12,7000 | 12,3200 | 12,4600 | 12,4600 | 2.614.800 |
| 21 dic 2023 | 12,5900 | 12,8700 | 12,4700 | 12,6100 | 12,6100 | 2.969.200 |
| 20 dic 2023 | 13,0600 | 13,1600 | 12,3000 | 12,3300 | 12,3300 | 2.331.300 |
| 19 dic 2023 | 13,0300 | 13,4500 | 12,9500 | 13,1100 | 13,1100 | 2.124.400 |
| 18 dic 2023 | 12,9800 | 13,0200 | 12,4600 | 12,8700 | 12,8700 | 2.946.100 |
| 15 dic 2023 | 13,5300 | 13,7600 | 13,0300 | 13,0800 | 13,0800 | 4.750.900 |
| 14 dic 2023 | 12,6800 | 13,5830 | 12,5900 | 13,5700 | 13,5700 | 4.768.300 |
| 13 dic 2023 | 12,1900 | 12,4700 | 11,5800 | 12,4100 | 12,4100 | 2.545.100 |
| 12 dic 2023 | 11,8800 | 12,5000 | 11,5000 | 12,3200 | 12,3200 | 3.316.900 |
| 11 dic 2023 | 11,3600 | 11,8100 | 11,3000 | 11,7600 | 11,7600 | 3.411.600 |
| 08 dic 2023 | 11,0700 | 11,5650 | 11,0000 | 11,5500 | 11,5500 | 3.741.900 |
| 07 dic 2023 | 11,0000 | 11,1900 | 10,8500 | 11,0600 | 11,0600 | 2.798.400 |
| 06 dic 2023 | 11,2900 | 11,3700 | 11,0200 | 11,1100 | 11,1100 | 2.489.400 |
| 05 dic 2023 | 11,2700 | 11,3160 | 10,9000 | 11,0500 | 11,0500 | 3.636.100 |
| 04 dic 2023 | 11,2100 | 11,4700 | 11,1600 | 11,3300 | 11,3300 | 2.910.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.