Mercados españoles cerrados en 2 hrs 22 min

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,06-0,10 (-0,58%)
Al cierre: 4:00PM EDT

17,14 0,08 (0,47 %)
Antes de la apertura: 9:07AM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 202117,1717,2417,0517,0617,063.842.800
08 abr. 202117,0817,1617,0317,1617,162.964.700
07 abr. 202117,0217,1216,9517,1117,113.584.400
06 abr. 202116,9817,0616,9517,0117,014.370.300
05 abr. 202117,0517,0716,9017,0017,004.911.000
01 abr. 202116,7817,0316,7317,0217,025.452.600
31 mar. 202116,8016,8916,7116,7616,766.210.500
30 mar. 202116,7316,9016,5916,8916,894.775.300
30 mar. 20210.12 Dividendo
29 mar. 202116,9317,0916,7516,7616,646.405.400
26 mar. 202116,8117,0316,7417,0216,905.609.600
25 mar. 202116,5516,8816,3716,7916,679.474.500
24 mar. 202116,6316,8516,5516,5516,437.966.700
23 mar. 202116,6816,7716,5016,5616,445.221.900
22 mar. 202116,6516,7016,5216,6716,554.689.800
19 mar. 202116,5416,7916,4416,5916,4711.254.900
18 mar. 202116,6016,7116,4716,5016,386.859.600
17 mar. 202116,4516,6916,3216,6816,565.901.500
16 mar. 202116,4816,5316,3616,4816,364.806.300
15 mar. 202116,5316,6316,4416,5216,407.901.600
12 mar. 202116,3116,5816,3116,4716,359.451.400
11 mar. 202116,3716,4216,2416,3116,198.739.500
10 mar. 202116,3416,4516,2916,4016,285.592.300
09 mar. 202116,3616,4116,2016,3516,236.353.900
08 mar. 202116,0216,3815,9016,3316,219.802.700
05 mar. 202115,9916,0615,3915,9015,7913.887.500
04 mar. 202116,0416,1015,7115,9215,8114.424.400
03 mar. 202116,1416,2315,9815,9915,886.334.600
02 mar. 202115,9916,1815,9616,1416,027.539.600
01 mar. 202116,2016,3715,9615,9615,858.038.100
26 feb. 202116,0416,2615,9216,0315,928.489.600
25 feb. 202116,5116,6015,9615,9915,8811.816.500
25 feb. 20210.12 Dividendo
24 feb. 202116,3516,6316,3016,5816,348.066.800
23 feb. 202116,5516,6016,1316,3316,109.070.800
22 feb. 202116,3816,7316,3516,5116,276.178.700
19 feb. 202116,2316,5516,1816,4616,227.210.500
18 feb. 202116,2716,3516,0916,1015,878.479.300
17 feb. 202116,4116,4516,2016,3116,086.956.200
16 feb. 202116,4616,4816,3616,4316,197.087.600
12 feb. 202116,4116,5116,3316,3516,125.548.400
11 feb. 202116,4016,5316,2416,3716,145.110.500
10 feb. 202116,3016,4616,2816,3816,154.503.800
09 feb. 202116,3116,3216,1316,2916,065.103.500
08 feb. 202116,3416,4016,2216,2816,055.077.700
05 feb. 202116,2216,3516,1616,3016,074.734.600
04 feb. 202116,0716,2116,0716,1715,944.649.100
03 feb. 202116,1116,2916,0416,1015,875.610.900
02 feb. 202115,9816,1215,9116,0815,856.896.500
01 feb. 202115,6515,9215,5715,8915,668.290.700
29 ene. 202115,7115,8215,5015,6015,388.846.100
28 ene. 202115,7415,8715,5015,8215,598.458.100
28 ene. 20210.12 Dividendo
27 ene. 202116,0816,1015,7215,7915,4511.197.900
26 ene. 202116,4316,4515,9916,1615,8110.991.300
25 ene. 202116,2016,3816,1216,2515,908.653.500
22 ene. 202116,0916,1615,9516,1415,795.074.400
21 ene. 202115,9316,1815,9216,0915,747.506.800
20 ene. 202115,8015,9815,7715,9015,555.248.600
19 ene. 202115,6915,8015,6315,7915,454.877.400
15 ene. 202115,6215,7315,5415,6515,314.478.800
14 ene. 202115,6115,6915,5315,6215,283.851.800
13 ene. 202115,5615,6215,5015,5215,183.708.700
12 ene. 202115,5015,5815,3715,5615,224.762.100
11 ene. 202115,4115,6315,3515,3815,044.787.700
08 ene. 202115,4815,5515,3915,5415,204.336.800
07 ene. 202115,4015,5815,3615,4315,095.555.600
06 ene. 202115,3915,5015,3315,3715,037.167.900
05 ene. 202115,4415,4815,2915,3114,986.260.900
04 ene. 202115,5615,5915,2315,3915,058.483.900
31 dic. 202015,5515,6415,4715,6015,265.192.800
30 dic. 202015,4615,6415,3415,5715,237.238.200
30 dic. 20200.12 Dividendo
29 dic. 202015,7115,7115,4715,5815,126.684.700
28 dic. 202015,6815,8115,6315,6415,185.736.300
24 dic. 202015,7515,7615,4815,5715,113.246.900
23 dic. 202015,4515,7715,4515,6715,217.146.000
22 dic. 202015,4415,4815,3215,4314,984.872.700
21 dic. 202015,3415,4415,1715,4314,986.911.500
18 dic. 202015,4915,5115,3615,4214,979.007.600
17 dic. 202015,5015,5115,3715,4615,014.660.600
16 dic. 202015,4915,4915,3715,4314,986.440.000
15 dic. 202015,3315,4415,3015,4314,985.865.600
14 dic. 202015,5115,5215,2515,3014,856.184.100
11 dic. 202015,4015,4515,2815,3214,876.053.300
10 dic. 202015,5115,5415,3915,5015,044.586.300
09 dic. 202015,7315,8015,5015,6015,144.765.400
08 dic. 202015,4615,7015,4415,5915,135.461.600
07 dic. 202015,5215,5715,3915,4815,034.555.900
04 dic. 202015,5215,6315,4615,5415,085.029.200
03 dic. 202015,3615,5715,3215,4114,964.349.000
02 dic. 202015,3115,4715,2315,3214,875.494.900
01 dic. 202015,4915,6615,2915,3414,896.344.000
30 nov. 202015,6015,6015,1915,2814,8310.464.600
27 nov. 202015,6015,6415,4515,5715,115.252.900
27 nov. 20200.12 Dividendo
25 nov. 202015,8015,8015,4715,6515,077.228.100
24 nov. 202015,7315,8415,5715,7015,1210.261.400
23 nov. 202015,3815,5015,2615,4514,888.235.200
20 nov. 202015,1015,3015,0715,2114,654.404.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...