Italia Markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,90+0,01 (+0,10%)
Alla chiusura: 04:00PM EDT
9,88 -0,02 (-0,20%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20249,899,919,859,909,906.201.600
16 mag 20249,879,939,829,899,8910.028.800
15 mag 20249,859,899,819,879,8713.174.000
14 mag 20249,739,789,729,769,7611.949.900
13 mag 20249,729,759,689,709,707.184.200
10 mag 20249,649,689,629,669,6611.343.900
09 mag 20249,549,659,529,649,648.601.300
08 mag 20249,479,579,459,539,537.832.500
07 mag 20249,639,799,519,529,529.690.800
06 mag 20249,449,549,449,549,549.015.400
03 mag 20249,409,499,369,409,4012.486.800
02 mag 20249,329,359,269,309,309.364.200
01 mag 20249,159,349,149,259,2517.635.800
30 apr 20249,189,239,139,159,159.004.800
29 apr 20249,259,329,239,249,2410.293.700
26 apr 20249,289,399,259,339,3313.154.100
25 apr 20249,309,329,169,249,2418.869.700
24 apr 20249,329,389,249,369,3611.672.300
23 apr 20249,109,389,009,379,3718.484.600
22 apr 20249,189,249,149,209,2012.554.000
19 apr 20249,079,209,069,159,1510.126.000
18 apr 20249,049,129,019,069,0612.774.000
17 apr 20249,029,119,009,049,047.594.600
16 apr 20249,119,148,928,968,9613.910.700
15 apr 20249,329,379,049,139,1313.514.700
12 apr 20249,359,419,319,319,319.834.200
11 apr 20249,409,489,249,399,3914.234.100
10 apr 20249,609,659,309,329,3222.399.000
09 apr 20249,729,789,689,789,787.639.200
08 apr 20249,729,729,629,709,708.030.100
05 apr 20249,629,709,609,669,666.052.700
04 apr 20249,759,829,659,659,656.368.800
03 apr 20249,659,699,619,699,699.357.600
02 apr 20249,729,829,709,709,707.919.300
01 apr 20249,899,899,759,809,807.476.500
28 mar 20249,789,919,789,909,9010.238.200
27 mar 20249,689,809,659,799,797.269.100
26 mar 20249,899,899,749,749,7410.352.900
25 mar 20249,829,889,799,869,868.955.600
22 mar 20249,879,929,779,789,7810.174.700
21 mar 20249,789,879,749,839,839.580.700
20 mar 20249,599,809,569,749,7415.455.000
19 mar 20249,589,659,549,599,598.667.500
18 mar 20249,669,679,579,609,609.674.300
15 mar 20249,589,729,559,639,6316.685.600
14 mar 20249,839,869,599,629,628.534.500
13 mar 20249,869,909,819,869,868.633.300
12 mar 20249,859,859,779,849,846.927.300
11 mar 20249,759,929,729,829,8212.686.900
08 mar 20249,739,829,679,739,739.845.900
07 mar 20249,659,719,629,639,637.709.500
06 mar 20249,589,639,559,589,589.715.100
05 mar 20249,489,589,469,519,519.587.500
04 mar 20249,589,609,489,509,5010.519.500
01 mar 20249,539,609,489,589,5810.151.700
29 feb 20249,489,599,429,569,5615.277.900
28 feb 20249,409,469,379,399,3910.670.500
27 feb 20249,599,649,509,579,5713.170.800
26 feb 20249,539,599,499,549,549.585.200
23 feb 20249,469,589,439,519,519.525.400
22 feb 20249,489,589,449,459,459.805.300
21 feb 20249,489,529,419,489,486.158.300
20 feb 20249,469,539,429,509,5010.613.800
16 feb 20249,439,599,379,489,489.567.200
15 feb 20249,329,639,309,569,5614.945.800
14 feb 20249,289,349,209,259,2511.626.100
13 feb 20249,339,359,159,219,2118.158.200
12 feb 20249,469,609,409,549,5412.588.000
09 feb 20249,409,479,349,449,4410.127.100
08 feb 20249,309,429,259,359,3511.639.500
07 feb 20249,499,519,259,329,3213.221.200
06 feb 20249,399,529,359,489,488.274.300
05 feb 20249,439,449,229,399,3916.396.500
02 feb 20249,479,619,419,559,5513.645.200
01 feb 20249,569,709,349,679,6717.807.600
31 gen 20249,619,699,479,489,4814.116.300
30 gen 20249,779,779,599,599,5913.543.100
29 gen 20249,859,959,789,929,9212.981.000
26 gen 20249,869,909,809,819,8110.275.900
25 gen 20249,779,859,709,829,8211.862.800
24 gen 20249,859,929,719,729,7214.822.900
23 gen 20249,609,809,529,759,7526.033.400
22 gen 20249,859,899,639,709,7015.674.200
19 gen 20249,819,829,529,799,7917.815.000
18 gen 20249,779,839,649,769,7617.948.100
17 gen 20249,819,909,679,709,7011.579.200
16 gen 20249,9810,059,879,949,9412.248.300
12 gen 202410,0210,1910,0110,0710,0711.221.300
11 gen 20249,9010,009,739,979,9713.109.300
10 gen 20249,9810,079,899,939,939.036.100
09 gen 20249,889,979,839,959,959.567.500
08 gen 20249,649,979,569,969,9614.624.300
05 gen 20249,349,659,309,609,6011.974.700
04 gen 20249,509,509,359,399,3913.891.700
03 gen 20249,569,599,319,509,5013.575.500
02 gen 20249,739,759,599,669,6613.970.300
29 dic 20239,9310,029,819,819,8111.878.100
28 dic 202310,0110,079,9510,0610,0611.073.600
27 dic 202310,1110,1410,0410,1310,1313.197.400
26 dic 20239,9910,119,9810,0710,079.049.800
*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...