Italia markets close in 4 hours 58 minutes

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,48+0,41 (+3,70%)
Alla chiusura: 04:00PM EDT
11,44 -0,04 (-0,35%)
Preborsa: 06:06AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202211,0611,5311,0211,4811,4811.450.200
30 giu 202211,0111,2410,9411,0711,079.694.600
29 giu 202211,2311,2711,0911,1511,158.967.000
29 giu 20220.12 Dividendo
28 giu 202211,6111,7111,3411,4011,2810.770.500
27 giu 202211,6611,7311,4911,5711,4510.013.500
24 giu 202211,2311,6511,2211,6011,4812.513.600
23 giu 202210,8811,1810,8311,1711,0511.982.700
22 giu 202210,6210,9310,5810,8410,7311.936.600
21 giu 202210,5710,8110,5310,7210,6112.379.700
17 giu 202210,0810,4810,0410,4110,3021.991.800
16 giu 202210,3610,419,9910,039,9222.349.100
15 giu 202210,8010,8710,3510,6710,5628.235.700
14 giu 202211,0311,1010,6710,7510,6422.354.700
13 giu 202211,7511,7611,0011,0210,9028.550.600
10 giu 202212,1012,1411,8111,9511,8212.137.200
09 giu 202212,1212,4112,1012,1912,0613.509.700
08 giu 202212,1312,1611,9511,9911,867.601.800
07 giu 202212,0012,2011,9712,1612,035.813.800
06 giu 202212,0712,2012,0212,0411,916.913.200
03 giu 202212,1712,2212,0412,0611,937.759.200
02 giu 202212,1512,2012,0312,1912,068.509.900
01 giu 202212,2512,2611,9712,1712,0410.240.500
31 mag 202212,1512,3012,0612,2312,1043.586.500
27 mag 202212,0212,2111,9412,2112,088.282.100
27 mag 20220.12 Dividendo
26 mag 202211,9512,2211,9312,1111,8610.463.000
25 mag 202211,9412,0011,7611,8811,6412.476.300
24 mag 202211,9911,9911,7511,9211,6811.374.100
23 mag 202211,8212,0611,8112,0011,7612.941.400
20 mag 202211,7611,8211,5311,7611,5214.549.900
19 mag 202211,8412,0211,6911,7211,4818.100.100
18 mag 202212,0812,1111,8611,8911,6514.345.200
17 mag 202212,2912,3011,9312,1111,8615.316.400
16 mag 202212,4012,4312,2112,2912,0413.470.100
13 mag 202212,1212,3912,0712,3912,1416.389.600
12 mag 202212,0712,1911,8512,1111,8621.945.200
11 mag 202212,2512,3212,0912,1411,8918.167.700
10 mag 202212,3812,6512,1212,2311,9821.932.500
09 mag 202212,2412,3712,1312,2612,0115.517.300
06 mag 202212,1012,4412,0912,4112,1616.212.200
05 mag 202212,1012,3411,9912,1411,8918.174.900
04 mag 202211,9612,1511,7512,1211,8717.646.200
03 mag 202211,5012,0111,4811,9911,7524.503.700
02 mag 202211,0111,2210,8611,2010,9715.827.300
29 apr 202211,4711,5110,9510,9810,7615.965.400
28 apr 202211,0911,4810,9711,4711,2416.728.800
28 apr 20220.12 Dividendo
27 apr 202211,1311,2011,0111,0910,7514.485.900
26 apr 202211,6211,7111,0111,0710,7318.780.900
25 apr 202211,5211,6911,2611,6711,3114.819.800
22 apr 202211,8611,8711,5511,5911,2313.591.400
21 apr 202212,0412,1411,8611,8711,509.473.600
20 apr 202211,9112,1211,8411,9911,629.902.200
19 apr 202212,3112,3411,8211,8611,4917.395.300
18 apr 202212,4612,4712,2312,2811,9010.388.100
14 apr 202212,5412,6412,4412,4812,098.686.500
13 apr 202212,5512,6212,4512,5412,157.764.100
12 apr 202212,6212,7312,5112,5312,149.785.100
11 apr 202212,5812,7212,4512,4912,1010.030.400
08 apr 202212,5712,7612,5312,6012,216.832.200
07 apr 202212,5712,6712,3312,5412,1510.698.300
06 apr 202212,8012,8012,5712,5812,1910.753.100
05 apr 202213,0513,1812,8012,8412,449.789.100
04 apr 202213,1313,1712,9113,0912,698.176.700
01 apr 202213,1313,1712,9813,1712,769.427.900
31 mar 202213,3013,3313,0913,1012,699.427.200
30 mar 202213,4113,4413,1913,2412,8310.503.500
30 mar 20220.12 Dividendo
29 mar 202213,4413,6413,4413,5613,0211.082.000
28 mar 202213,3113,4013,1213,3812,859.915.800
25 mar 202213,0813,2913,0513,2712,756.663.700
24 mar 202213,0713,1213,0013,0512,537.739.500
23 mar 202213,1813,1813,0213,0712,555.789.900
22 mar 202213,0813,2713,0313,1912,679.549.800
21 mar 202213,2513,3312,9913,0112,507.713.100
18 mar 202212,9613,2112,8913,2112,6910.444.400
17 mar 202212,9013,0712,8313,0412,527.032.800
16 mar 202212,9913,1112,6912,9612,458.701.500
15 mar 202212,7512,9512,7512,9012,399.107.700
14 mar 202213,0013,0912,6512,7712,278.754.700
11 mar 202213,2213,2612,8212,9812,4713.545.600
10 mar 202213,2613,3213,0813,2512,736.437.700
09 mar 202213,4313,5413,2913,3312,807.415.200
08 mar 202213,0113,4313,0013,2612,7410.695.000
07 mar 202213,0013,2412,9512,9912,489.598.900
04 mar 202213,0513,1412,9713,0612,546.719.500
03 mar 202213,1913,2813,0913,1312,616.561.700
02 mar 202212,9913,2312,8713,1912,679.699.900
01 mar 202212,8213,0112,6712,9912,4813.795.700
28 feb 202212,8912,9812,7012,9112,4013.861.300
25 feb 202212,9313,0312,8513,0212,519.570.100
25 feb 20220.12 Dividendo
24 feb 202212,2213,0112,1712,9312,3016.014.600
23 feb 202213,1813,2112,7412,7512,139.747.200
22 feb 202213,3913,4012,9813,1012,4711.314.500
18 feb 202213,5713,6113,4013,4412,799.867.900
17 feb 202213,8113,8213,4213,5112,868.730.700
16 feb 202213,8413,9213,8113,8413,176.870.000
15 feb 202213,8413,8613,7013,8513,187.536.000
*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...