Italia markets open in 1 hour 12 minutes

AGNC Investment Corp (4OQ1.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,21-0,01 (-0,09%)
Alla chiusura: 05:51PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20249,229,229,219,219,2155
24 giu 20249,149,229,149,229,22200
21 giu 20249,109,149,109,149,1413
20 giu 20249,089,089,089,089,08-
19 giu 20249,069,069,069,069,06-
18 giu 20249,129,129,069,069,06188
17 giu 20249,159,189,129,129,121.513
14 giu 20249,119,209,119,159,15534
13 giu 20249,009,049,009,049,04100
12 giu 20249,009,009,009,009,00-
11 giu 20249,009,009,009,009,00-
10 giu 20249,009,009,009,009,00-
07 giu 20249,009,009,009,009,00-
06 giu 20249,009,009,009,009,00100
05 giu 20248,888,888,888,888,88-
04 giu 20248,848,848,848,848,84-
03 giu 20248,818,818,818,818,81-
31 mag 20248,818,818,818,818,81-
31 mag 20240.12 Dividendo
30 mag 20248,818,818,818,818,69-
29 mag 20248,908,908,828,828,701.373
28 mag 20249,009,009,009,008,88-
27 mag 20248,889,008,889,008,881.000
24 mag 20248,908,908,888,888,76180
23 mag 20249,069,069,069,068,93-
22 mag 20249,119,119,069,068,93100
21 mag 20249,119,119,119,118,99-
20 mag 20249,129,129,129,128,99-
17 mag 20249,089,139,089,139,0013
16 mag 20249,089,089,089,088,96-
15 mag 20249,009,099,009,088,964.312
14 mag 20249,039,069,009,048,92813
13 mag 20248,959,038,959,038,90550
10 mag 20248,938,998,918,928,802.463
09 mag 20248,948,948,808,938,81467
08 mag 20248,948,948,948,948,82-
07 mag 20248,858,958,858,958,82144
06 mag 20248,758,858,718,858,73610
03 mag 20248,678,678,678,678,55-
02 mag 20248,658,658,578,578,461.000
30 apr 20248,708,708,708,708,58-
29 apr 20248,708,708,708,708,58-
29 apr 20240.12 Dividendo
26 apr 20248,708,708,708,708,46688
25 apr 20248,788,788,788,788,54-
24 apr 20248,788,788,788,788,54-
23 apr 20248,658,788,658,788,54110
22 apr 20248,568,568,568,568,32-
19 apr 20248,548,548,548,548,31-
18 apr 20248,518,638,518,638,395.000
17 apr 20248,518,518,518,518,28-
16 apr 20248,698,698,428,518,286.600
15 apr 20248,788,788,678,698,461.071
12 apr 20248,788,788,788,788,54-
11 apr 20248,818,818,688,788,541.510
10 apr 20248,968,968,878,878,6326
09 apr 20248,968,968,968,968,71-
08 apr 20248,968,968,968,968,71-
05 apr 20248,958,968,958,968,712.000
04 apr 20248,918,958,918,958,70400
03 apr 20249,069,068,918,918,6746
02 apr 20249,059,149,059,078,8217.541
28 mar 20249,029,029,029,028,78-
27 mar 20249,009,009,009,008,75-
27 mar 20240.12 Dividendo
26 mar 20249,119,119,059,058,68235
25 mar 20249,039,119,039,118,75530
22 mar 20249,039,039,039,038,67-
21 mar 20248,908,908,908,908,54-
20 mar 20248,868,898,868,898,53130
19 mar 20248,908,908,828,868,50150
18 mar 20248,888,998,888,998,63280
15 mar 20248,848,848,798,798,4475
14 mar 20249,039,108,848,848,481.360
13 mar 20249,039,039,009,038,67259
12 mar 20248,928,998,928,968,60694
11 mar 20248,908,908,908,908,54-
08 mar 20248,808,908,808,908,5450
07 mar 20248,808,808,808,808,45-
06 mar 20248,788,808,788,808,45450
05 mar 20248,788,788,788,788,43-
04 mar 20248,828,828,828,828,46-
01 mar 20248,808,828,808,828,46270
29 feb 20248,748,808,748,808,451.600
28 feb 20248,808,808,808,808,44-
28 feb 20240.12 Dividendo
27 feb 20248,808,838,808,808,34242
26 feb 20248,838,838,808,808,33100
23 feb 20248,778,838,778,838,36570
22 feb 20248,808,828,778,778,31510
21 feb 20248,838,838,748,808,33200
20 feb 20248,858,858,858,858,38-
19 feb 20248,858,858,858,858,38-
16 feb 20248,878,878,878,878,40-
15 feb 20248,618,878,618,878,4045
14 feb 20248,598,598,598,598,13-
13 feb 20248,778,778,598,598,13120
12 feb 20248,688,688,688,688,21-
09 feb 20248,668,668,668,668,20-
08 feb 20248,628,668,628,668,201.460
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...