Italia markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,22-0,07 (-0,68%)
Alla chiusura: 04:00PM EDT
10,21 -0,01 (-0,10%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202410,2510,3210,1510,2210,2211.740.200
18 lug 202410,3610,4910,2310,2910,2914.761.900
17 lug 202410,4910,5710,3710,3810,3814.817.200
16 lug 202410,4110,5310,3910,5110,5118.682.600
15 lug 202410,4510,5010,3210,3710,3719.452.600
12 lug 202410,1510,5310,1510,4510,4529.189.900
11 lug 202410,0010,169,9910,1510,1521.068.500
10 lug 20249,789,909,789,909,9014.007.400
09 lug 20249,689,799,629,749,7410.472.100
08 lug 20249,789,799,689,689,687.774.900
05 lug 20249,679,759,659,759,756.003.800
03 lug 20249,659,739,649,699,696.412.300
02 lug 20249,499,679,489,669,6613.235.800
01 lug 20249,569,589,369,489,4817.392.000
28 giu 20249,599,619,509,549,5411.695.100
28 giu 20240.12 Dividendo
27 giu 20249,719,719,609,649,5213.863.500
26 giu 20249,759,759,639,679,5512.986.100
25 giu 20249,869,869,739,769,6411.504.500
24 giu 20249,769,899,769,859,7311.541.300
21 giu 20249,799,809,729,769,6415.446.900
20 giu 20249,749,839,749,799,6711.668.000
18 giu 20249,729,769,689,739,6111.140.300
17 giu 20249,779,839,729,739,6110.434.300
14 giu 20249,809,889,769,799,6715.008.000
13 giu 20249,739,909,729,879,7512.439.200
12 giu 20249,739,879,679,739,6116.411.300
11 giu 20249,659,689,529,569,4410.295.700
10 giu 20249,649,729,629,669,548.748.800
07 giu 20249,639,709,599,669,547.804.600
06 giu 20249,789,829,719,739,6113.183.100
05 giu 20249,759,829,689,819,698.028.100
04 giu 20249,689,759,649,729,608.134.900
03 giu 20249,619,739,589,729,6010.923.500
31 mag 20249,499,609,489,599,479.954.500
31 mag 20240.12 Dividendo
30 mag 20249,559,619,509,599,3512.611.200
29 mag 20249,549,549,429,479,2414.977.800
28 mag 20249,719,739,579,599,3510.663.300
24 mag 20249,639,669,599,649,408.862.200
23 mag 20249,809,819,549,569,3212.167.000
22 mag 20249,889,889,769,779,538.559.000
21 mag 20249,819,899,809,889,637.077.100
20 mag 20249,909,929,819,819,578.405.000
17 mag 20249,899,919,859,909,656.257.700
16 mag 20249,879,939,829,899,6410.028.800
15 mag 20249,859,899,819,879,6313.174.000
14 mag 20249,739,789,729,769,5211.949.900
13 mag 20249,729,759,689,709,467.184.200
10 mag 20249,649,689,629,669,4211.343.900
09 mag 20249,549,659,529,649,408.601.300
08 mag 20249,479,579,459,539,297.832.500
07 mag 20249,639,799,519,529,289.690.800
06 mag 20249,449,549,449,549,309.015.400
03 mag 20249,409,499,369,409,1712.486.800
02 mag 20249,329,359,269,309,079.364.200
01 mag 20249,159,349,149,259,0217.635.800
30 apr 20249,189,239,139,158,929.004.800
29 apr 20249,259,329,239,249,0110.293.700
29 apr 20240.12 Dividendo
26 apr 20249,289,399,259,338,9813.154.100
25 apr 20249,309,329,169,248,8918.869.700
24 apr 20249,329,389,249,369,0111.672.300
23 apr 20249,109,389,009,379,0218.484.600
22 apr 20249,189,249,149,208,8612.554.000
19 apr 20249,079,209,069,158,8110.126.000
18 apr 20249,049,129,019,068,7212.774.000
17 apr 20249,029,119,009,048,707.594.600
16 apr 20249,119,148,928,968,6313.910.700
15 apr 20249,329,379,049,138,7913.514.700
12 apr 20249,359,419,319,318,969.834.200
11 apr 20249,409,489,249,399,0414.234.100
10 apr 20249,609,659,309,328,9722.399.000
09 apr 20249,729,789,689,789,417.639.200
08 apr 20249,729,729,629,709,348.030.100
05 apr 20249,629,709,609,669,306.052.700
04 apr 20249,759,829,659,659,296.368.800
03 apr 20249,659,699,619,699,339.357.600
02 apr 20249,729,829,709,709,347.919.300
01 apr 20249,899,899,759,809,437.476.500
28 mar 20249,789,919,789,909,5310.238.200
27 mar 20249,689,809,659,799,427.269.100
27 mar 20240.12 Dividendo
26 mar 20249,899,899,749,749,2610.352.900
25 mar 20249,829,889,799,869,378.955.600
22 mar 20249,879,929,779,789,3010.174.700
21 mar 20249,789,879,749,839,359.580.700
20 mar 20249,599,809,569,749,2615.455.000
19 mar 20249,589,659,549,599,128.667.500
18 mar 20249,669,679,579,609,139.674.300
15 mar 20249,589,729,559,639,1616.685.600
14 mar 20249,839,869,599,629,158.534.500
13 mar 20249,869,909,819,869,378.633.300
12 mar 20249,859,859,779,849,366.927.300
11 mar 20249,759,929,729,829,3412.686.900
08 mar 20249,739,829,679,739,259.845.900
07 mar 20249,659,719,629,639,167.709.500
06 mar 20249,589,639,559,589,119.715.100
05 mar 20249,489,589,469,519,049.587.500
04 mar 20249,589,609,489,509,0310.519.500
*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...