Mercados españoles cerrados

Federal Agricultural Mortgage Corporation (AGM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,11-2,07 (-1,17%)
A partir del 03:16PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024176,16176,15172,87174,11174,1123.696
22 may 2024179,33179,99176,09176,18176,1836.800
21 may 2024179,00180,54178,18180,23180,2336.800
20 may 2024181,85182,00179,27179,66179,6644.400
17 may 2024182,32182,49181,31181,84181,8427.700
16 may 2024182,84182,84180,08181,40181,4030.200
15 may 2024182,24182,98180,77182,41182,4146.300
14 may 2024179,04180,90177,79180,84180,8444.500
13 may 2024181,20181,20176,34176,50176,5037.500
10 may 2024178,11180,40178,11179,50179,5034.900
09 may 2024179,09180,28176,68178,27178,2738.200
08 may 2024171,23179,39171,23179,01179,0189.000
07 may 2024184,62185,64173,24173,25173,2598.900
06 may 2024186,44191,40185,00185,24185,2471.300
03 may 2024195,00196,83193,38194,22194,2233.500
02 may 2024191,84194,11190,91193,35193,3530.000
01 may 2024187,80192,60185,36189,88189,8842.700
30 abr 2024189,70189,70186,00186,13186,1339.600
29 abr 2024190,60193,01189,60189,60189,6048.100
26 abr 2024190,10192,76187,80191,03191,0332.300
25 abr 2024188,41189,55186,51189,09189,0935.000
24 abr 2024189,61190,91186,80190,33190,3333.600
23 abr 2024188,88191,58188,71190,92190,9243.500
22 abr 2024183,98187,13183,83186,24186,2442.800
19 abr 2024180,02183,86180,02183,25183,2532.600
18 abr 2024179,84181,44179,43180,36180,3638.300
17 abr 2024179,73180,88178,66179,91179,9144.000
16 abr 2024178,77179,30176,84177,31177,3141.500
15 abr 2024181,91184,00179,06179,31179,3142.000
12 abr 2024182,97184,50180,76181,91181,9135.400
11 abr 2024183,60185,54182,33185,37185,3741.300
10 abr 2024186,39187,26182,10184,47184,4753.400
09 abr 2024189,47193,32188,29190,56190,5648.500
08 abr 2024188,41189,36186,90189,18189,1832.700
05 abr 2024184,00187,13183,93186,75186,7544.800
04 abr 2024188,83190,01182,46184,11184,1153.300
03 abr 2024186,88189,73186,64186,92186,9240.600
02 abr 2024189,51189,51187,40188,29188,2948.900
01 abr 2024196,88197,01190,89191,26191,2648.700
28 mar 2024195,25196,89193,25196,88196,8883.400
27 mar 2024191,66195,52190,73195,12195,1247.300
26 mar 2024191,47191,47188,08190,00190,0044.600
25 mar 2024190,10191,97189,60190,03190,0346.600
22 mar 2024193,28193,28188,69189,58189,5835.900
21 mar 2024191,89193,90190,69192,03192,0371.800
20 mar 2024185,67192,67185,50191,89191,8947.100
19 mar 2024182,82187,55182,82186,44186,4438.300
18 mar 2024187,77188,65184,04184,89184,8975.200
15 mar 2024184,16189,71184,16188,25188,25332.600
14 mar 2024192,58192,58184,00184,94184,9478.100
14 mar 20241.4 Dividendo
13 mar 2024191,05195,10190,73193,95192,5579.700
12 mar 2024187,91191,27186,86191,26189,8877.600
11 mar 2024185,16189,54185,16188,28186,9255.600
08 mar 2024183,73185,83183,25185,16183,8262.600
07 mar 2024183,02184,81181,64182,44181,1297.600
06 mar 2024192,01194,44181,20181,63180,32242.100
05 mar 2024192,95199,40192,95198,54197,1191.900
04 mar 2024182,69197,98182,53194,72193,31165.700
01 mar 2024178,09182,24176,75181,15179,8486.000
29 feb 2024178,01179,41175,85178,87177,58102.400
28 feb 2024179,41180,55175,67175,67174,4075.500
27 feb 2024180,21181,28178,04180,66179,3678.400
26 feb 2024179,31181,79175,25177,35176,07125.000
23 feb 2024190,99192,00178,41180,56179,26158.500
22 feb 2024184,99187,68184,99186,62185,2770.300
21 feb 2024184,58185,56183,11185,05183,7178.000
20 feb 2024182,89184,93182,89184,65183,3248.800
16 feb 2024186,22187,64184,71185,00183,6680.700
15 feb 2024185,28189,27184,90188,25186,8986.100
14 feb 2024182,60184,17180,42183,81182,4883.200
13 feb 2024182,08184,45178,00180,88179,57100.900
12 feb 2024184,56188,83184,30187,35186,0056.300
09 feb 2024182,30185,46181,72184,00182,6761.100
08 feb 2024181,94183,34181,08181,58180,2754.900
07 feb 2024185,00185,30181,37182,57181,2542.700
06 feb 2024186,91189,03185,74186,12184,7849.000
05 feb 2024185,91188,37184,72187,49186,1446.800
02 feb 2024186,68190,98186,68188,29186,9341.300
01 feb 2024186,47188,95182,62188,65187,2991.900
31 ene 2024193,00193,00185,99186,29184,9551.500
30 ene 2024190,71193,02190,20192,96191,5725.100
29 ene 2024189,28192,03187,97191,72190,3447.400
26 ene 2024187,91189,20187,86189,17187,8029.900
25 ene 2024186,57187,42183,72187,12185,7741.400
24 ene 2024187,60188,28183,92183,93182,6037.000
23 ene 2024189,62189,62185,67186,51185,1649.000
22 ene 2024187,31189,54187,31188,45187,0947.000
19 ene 2024184,25186,25182,50185,63184,2947.400
18 ene 2024181,00183,16179,31183,07181,7555.900
17 ene 2024177,24180,67177,24180,53179,2334.000
16 ene 2024176,71179,65176,47179,53178,2345.500
12 ene 2024182,99182,99177,83178,52177,2351.800
11 ene 2024182,74183,47177,53180,10178,8045.900
10 ene 2024182,25184,15181,20183,00181,6856.600
09 ene 2024183,12184,05181,85182,99181,6737.800
08 ene 2024186,85187,41184,60185,18183,8445.700
05 ene 2024183,87189,51183,87186,88185,5365.100
04 ene 2024184,19186,22183,58184,40183,0757.300
03 ene 2024186,78186,96183,31183,38182,0650.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...