Italia markets closed

Federal Agricultural Mortgage Corporation (AGM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,43+0,80 (+0,45%)
In data: 02:55PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024175,12177,43173,69177,43177,4322.700
25 giu 2024178,71179,10175,99176,63176,6339.500
24 giu 2024175,84178,84175,27178,19178,1952.300
21 giu 2024174,74176,09174,19174,56174,5683.800
20 giu 2024173,90176,63172,76174,62174,6248.100
18 giu 2024174,50176,98173,45174,73174,7344.500
17 giu 2024169,40174,15169,18174,07174,0731.800
14 giu 2024169,57170,53169,17169,46169,4627.200
14 giu 20241.4 Dividendo
13 giu 2024173,17173,91171,32173,37171,9735.200
12 giu 2024175,29178,37174,24174,49173,0841.700
11 giu 2024170,85171,33169,24170,59169,2133.500
10 giu 2024172,66173,02170,12171,55170,1649.700
07 giu 2024173,31174,23171,92174,13172,7242.600
06 giu 2024176,36176,36173,54174,50173,0937.000
05 giu 2024174,90175,94171,91175,83174,4135.600
04 giu 2024173,79175,24172,82173,70172,3032.200
03 giu 2024175,00176,12173,92175,36173,9436.200
31 mag 2024176,15176,15173,25174,67173,2661.000
30 mag 2024173,06175,72172,76175,61174,1958.500
29 mag 2024171,95173,56171,40171,93170,5439.200
28 mag 2024177,09177,09172,84173,74172,3440.200
24 mag 2024175,79176,27174,85175,76174,3427.300
23 mag 2024176,16176,16172,87174,67173,2643.100
22 mag 2024179,33179,99176,09176,18174,7636.800
21 mag 2024179,00180,54178,18180,23178,7736.800
20 mag 2024181,85182,00179,27179,66178,2144.400
17 mag 2024182,32182,49181,31181,84180,3727.700
16 mag 2024182,84182,84180,08181,40179,9430.200
15 mag 2024182,24182,98180,77182,41180,9446.300
14 mag 2024179,04180,90177,79180,84179,3844.500
13 mag 2024181,20181,20176,34176,50175,0737.500
10 mag 2024178,11180,40178,11179,50178,0534.900
09 mag 2024179,09180,28176,68178,27176,8338.200
08 mag 2024171,23179,39171,23179,01177,5689.000
07 mag 2024184,62185,64173,24173,25171,8598.900
06 mag 2024186,44191,40185,00185,24183,7471.300
03 mag 2024195,00196,83193,38194,22192,6533.500
02 mag 2024191,84194,11190,91193,35191,7930.000
01 mag 2024187,80192,60185,36189,88188,3542.700
30 apr 2024189,70189,70186,00186,13184,6339.600
29 apr 2024190,60193,01189,60189,60188,0748.100
26 apr 2024190,10192,76187,80191,03189,4932.300
25 apr 2024188,41189,55186,51189,09187,5635.000
24 apr 2024189,61190,91186,80190,33188,7933.600
23 apr 2024188,88191,58188,71190,92189,3843.500
22 apr 2024183,98187,13183,83186,24184,7442.800
19 apr 2024180,02183,86180,02183,25181,7732.600
18 apr 2024179,84181,44179,43180,36178,9038.300
17 apr 2024179,73180,88178,66179,91178,4644.000
16 apr 2024178,77179,30176,84177,31175,8841.500
15 apr 2024181,91184,00179,06179,31177,8642.000
12 apr 2024182,97184,50180,76181,91180,4435.400
11 apr 2024183,60185,54182,33185,37183,8741.300
10 apr 2024186,39187,26182,10184,47182,9853.400
09 apr 2024189,47193,32188,29190,56189,0248.500
08 apr 2024188,41189,36186,90189,18187,6532.700
05 apr 2024184,00187,13183,93186,75185,2444.800
04 apr 2024188,83190,01182,46184,11182,6253.300
03 apr 2024186,88189,73186,64186,92185,4140.600
02 apr 2024189,51189,51187,40188,29186,7748.900
01 apr 2024196,88197,01190,89191,26189,7248.700
28 mar 2024195,25196,89193,25196,88195,2983.400
27 mar 2024191,66195,52190,73195,12193,5447.300
26 mar 2024191,47191,47188,08190,00188,4744.600
25 mar 2024190,10191,97189,60190,03188,5046.600
22 mar 2024193,28193,28188,69189,58188,0535.900
21 mar 2024191,89193,90190,69192,03190,4871.800
20 mar 2024185,67192,67185,50191,89190,3447.100
19 mar 2024182,82187,55182,82186,44184,9338.300
18 mar 2024187,77188,65184,04184,89183,4075.200
15 mar 2024184,16189,71184,16188,25186,73332.600
14 mar 2024192,58192,58184,00184,94183,4578.100
14 mar 20241.4 Dividendo
13 mar 2024191,05195,10190,73193,95191,0079.700
12 mar 2024187,91191,27186,86191,26188,3577.600
11 mar 2024185,16189,54185,16188,28185,4155.600
08 mar 2024183,73185,83183,25185,16182,3462.600
07 mar 2024183,02184,81181,64182,44179,6697.600
06 mar 2024192,01194,44181,20181,63178,86242.100
05 mar 2024192,95199,40192,95198,54195,5291.900
04 mar 2024182,69197,98182,53194,72191,75165.700
01 mar 2024178,09182,24176,75181,15178,3986.000
29 feb 2024178,01179,41175,85178,87176,14102.400
28 feb 2024179,41180,55175,67175,67172,9975.500
27 feb 2024180,21181,28178,04180,66177,9178.400
26 feb 2024179,31181,79175,25177,35174,65125.000
23 feb 2024190,99192,00178,41180,56177,81158.500
22 feb 2024184,99187,68184,99186,62183,7870.300
21 feb 2024184,58185,56183,11185,05182,2378.000
20 feb 2024182,89184,93182,89184,65181,8448.800
16 feb 2024186,22187,64184,71185,00182,1880.700
15 feb 2024185,28189,27184,90188,25185,3886.100
14 feb 2024182,60184,17180,42183,81181,0183.200
13 feb 2024182,08184,45178,00180,88178,12100.900
12 feb 2024184,56188,83184,30187,35184,5056.300
09 feb 2024182,30185,46181,72184,00181,2061.100
08 feb 2024181,94183,34181,08181,58178,8154.900
07 feb 2024185,00185,30181,37182,57179,7942.700
06 feb 2024186,91189,03185,74186,12183,2849.000
*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...