Italia markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,96-0,18 (-1,48%)
Alla chiusura: 04:00PM EST
11,99 +0,03 (+0,25%)
Dopo ore: 07:59PM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202311,9912,0411,9111,9611,9610.556.100
02 feb 202312,0712,2512,0712,1412,1413.321.300
01 feb 202311,5712,0611,5611,9511,9516.606.200
31 gen 202311,3711,8311,3211,6011,6022.696.600
30 gen 202311,5211,5411,2511,2811,2814.278.300
30 gen 20230.12 Dividendo
27 gen 202311,5211,7311,5011,6811,5611.324.500
26 gen 202311,4111,5111,3611,5011,3811.080.100
25 gen 202311,4611,4811,3211,3811,2611.377.900
24 gen 202311,5511,6011,4811,5011,387.611.000
23 gen 202311,5611,6111,4411,5811,4614.022.500
20 gen 202311,3711,5611,2911,5311,4111.850.100
19 gen 202311,3211,3911,2411,3711,258.725.800
18 gen 202311,2811,4511,2611,3611,2410.968.200
17 gen 202311,3111,4011,2011,2111,0912.850.800
13 gen 202311,2111,3611,1611,3011,1810.218.800
12 gen 202311,2511,3911,2011,2811,169.738.500
11 gen 202311,0411,2511,0411,1411,039.588.700
10 gen 202310,8711,0110,8310,9810,879.068.200
09 gen 202310,9011,0710,8110,8710,7611.978.700
06 gen 202310,7110,8810,6110,8510,749.455.200
05 gen 202310,5710,6910,4510,6210,517.378.900
04 gen 202310,5710,7010,5410,6310,5210.155.900
03 gen 202310,4410,7010,3710,4610,3511.980.000
30 dic 202210,3510,4510,2510,3510,249.452.600
29 dic 202210,3410,5610,3010,4810,378.705.200
29 dic 20220.12 Dividendo
28 dic 202210,6810,7210,3510,4110,1810.531.600
27 dic 202210,7010,7210,5210,6910,4611.070.400
23 dic 202210,6510,7210,5510,7110,489.054.100
22 dic 202210,5910,6710,3310,6510,4212.653.500
21 dic 202210,4710,6410,4510,5810,3513.961.000
20 dic 202210,1110,389,9510,3310,1116.977.200
19 dic 202210,1110,3310,0710,189,969.263.600
16 dic 202210,1010,2210,0110,149,9219.189.200
15 dic 202210,0710,3310,0010,2410,0212.975.800
14 dic 202210,1210,3010,0110,149,9211.828.500
13 dic 202210,1610,4510,1110,179,9511.827.300
12 dic 20229,909,989,819,919,7010.587.800
09 dic 20229,9010,029,849,909,698.558.800
08 dic 20229,859,969,809,929,706.258.500
07 dic 20229,679,879,589,839,627.842.000
06 dic 20229,829,879,559,699,4811.665.200
05 dic 202210,0010,039,739,829,619.099.500
02 dic 20229,9710,039,7310,019,7913.490.000
01 dic 202210,0210,259,9910,079,859.424.000
30 nov 20229,6110,029,569,999,7714.165.800
29 nov 20229,649,729,569,719,508.732.200
29 nov 20220.12 Dividendo
28 nov 202210,0010,059,759,769,4310.597.600
25 nov 20229,8810,079,8510,029,686.429.700
23 nov 20229,549,899,499,859,5210.966.600
22 nov 20229,429,619,409,509,1811.272.800
21 nov 20229,129,419,129,409,089.455.900
18 nov 20229,319,399,069,138,828.304.100
17 nov 20229,309,339,029,228,9112.909.900
16 nov 20229,609,629,339,469,1413.351.700
15 nov 20229,549,739,379,599,2711.651.300
14 nov 20229,679,749,329,369,0415.282.200
11 nov 20229,459,719,309,639,3114.420.800
10 nov 20229,009,488,989,459,1323.847.700
09 nov 20228,628,848,508,628,3310.805.500
08 nov 20228,458,728,368,568,2712.941.300
07 nov 20228,468,518,238,448,1610.312.500
04 nov 20228,188,388,128,358,0713.346.100
03 nov 20228,018,157,818,057,7813.490.700
02 nov 20228,188,578,088,167,8817.445.400
01 nov 20228,378,488,178,227,9412.567.600
31 ott 20228,138,288,058,227,9417.038.700
28 ott 20227,808,217,778,187,9020.741.800
28 ott 20220.12 Dividendo
27 ott 20228,218,367,877,897,5132.256.500
26 ott 20228,008,197,887,927,5422.175.000
25 ott 20227,497,987,307,917,5323.193.400
24 ott 20227,777,797,467,627,2515.058.700
21 ott 20227,817,817,617,747,3721.581.800
20 ott 20227,968,027,817,837,4510.527.200
19 ott 20228,008,047,847,917,5312.752.100
18 ott 20228,148,307,988,097,7012.789.200
17 ott 20228,068,167,877,967,5711.452.000
14 ott 20228,148,257,887,897,5114.082.400
13 ott 20227,868,117,738,047,6520.986.400
12 ott 20228,138,257,698,007,6127.294.800
11 ott 20227,408,277,408,177,7742.333.900
10 ott 20227,867,987,367,377,0123.649.300
07 ott 20228,128,237,827,877,4928.069.900
06 ott 20228,498,568,108,207,8026.043.800
05 ott 20228,948,948,238,508,0923.810.400
04 ott 20228,689,158,689,118,6720.151.900
03 ott 20228,518,718,108,528,1118.603.100
30 set 20228,728,808,398,428,0122.112.400
29 set 20229,019,028,398,688,2626.616.900
29 set 20220.12 Dividendo
28 set 20229,179,449,039,228,6628.382.600
27 set 20229,789,829,039,088,5337.345.500
26 set 202210,3510,459,589,629,0428.651.200
23 set 202210,7410,7410,3010,429,7911.082.300
22 set 202211,0311,0510,7110,7710,129.549.500
21 set 202211,2411,2411,0311,0310,368.376.800
20 set 202211,2111,2511,0911,1910,517.356.900
*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...