Italia markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,62-0,19 (-1,99%)
Al 01:43PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20229,829,879,559,639,636.136.636
05 dic 202210,0010,039,739,829,829.094.200
02 dic 20229,9710,039,7310,0110,0113.478.800
01 dic 202210,0210,259,9910,0710,079.424.000
30 nov 20229,6110,029,569,999,9914.165.800
29 nov 20229,649,729,569,719,718.732.200
29 nov 20220.12 Dividendo
28 nov 202210,0010,059,759,769,6410.597.600
25 nov 20229,8810,079,8510,029,906.429.700
23 nov 20229,549,899,499,859,7310.966.600
22 nov 20229,429,619,409,509,3811.272.800
21 nov 20229,129,419,129,409,289.455.900
18 nov 20229,319,399,069,139,028.302.800
17 nov 20229,309,339,029,229,1112.909.900
16 nov 20229,609,629,339,469,3413.351.700
15 nov 20229,549,739,379,599,4711.651.300
14 nov 20229,679,749,329,369,2415.282.200
11 nov 20229,459,719,309,639,5114.416.400
10 nov 20229,009,488,989,459,3323.847.700
09 nov 20228,628,848,508,628,5110.805.500
08 nov 20228,458,728,368,568,4512.941.300
07 nov 20228,468,518,238,448,3410.312.500
04 nov 20228,188,388,128,358,2513.339.000
03 nov 20228,018,157,818,057,9513.490.700
02 nov 20228,188,578,088,168,0617.445.400
01 nov 20228,378,488,178,228,1212.567.600
31 ott 20228,138,288,058,228,1217.038.700
28 ott 20227,808,217,778,188,0820.741.800
28 ott 20220.12 Dividendo
27 ott 20228,218,367,877,897,6732.256.500
26 ott 20228,008,197,887,927,7022.175.000
25 ott 20227,497,987,307,917,6923.193.400
24 ott 20227,777,797,467,627,4115.058.700
21 ott 20227,817,817,617,747,5321.581.800
20 ott 20227,968,027,817,837,6210.527.200
19 ott 20228,008,047,847,917,6912.752.100
18 ott 20228,148,307,988,097,8712.789.200
17 ott 20228,068,167,877,967,7411.452.000
14 ott 20228,148,257,887,897,6714.082.400
13 ott 20227,868,117,738,047,8220.986.400
12 ott 20228,138,257,698,007,7827.294.800
11 ott 20227,408,277,408,177,9542.333.900
10 ott 20227,867,987,367,377,1723.649.300
07 ott 20228,128,237,827,877,6628.069.900
06 ott 20228,498,568,108,207,9826.043.800
05 ott 20228,948,948,238,508,2723.810.400
04 ott 20228,689,158,689,118,8620.151.900
03 ott 20228,518,718,108,528,2918.603.100
30 set 20228,728,808,398,428,1922.112.400
29 set 20229,019,028,398,688,4426.616.900
29 set 20220.12 Dividendo
28 set 20229,179,449,039,228,8528.382.600
27 set 20229,789,829,039,088,7237.345.500
26 set 202210,3510,459,589,629,2428.651.200
23 set 202210,7410,7410,3010,4210,0011.082.300
22 set 202211,0311,0510,7110,7710,349.549.500
21 set 202211,2411,2411,0311,0310,598.376.800
20 set 202211,2111,2511,0911,1910,747.356.900
19 set 202211,0711,3311,0611,2710,827.280.300
16 set 202211,1111,2710,9811,2410,7913.162.000
15 set 202211,5511,6711,1911,1910,748.893.800
14 set 202211,5811,6411,4711,5511,098.997.100
13 set 202211,6611,7111,5011,5511,098.293.500
12 set 202211,9912,0611,8211,8511,387.208.600
09 set 202212,0512,1211,9011,9111,436.732.900
08 set 202211,9012,0411,8212,0211,544.852.600
07 set 202211,7411,9511,5611,9211,448.331.200
06 set 202211,7711,9411,6111,7511,2814.100.900
02 set 202211,9112,0211,7711,7711,305.076.800
01 set 202211,8911,9011,5311,8311,3610.349.500
31 ago 202211,9412,1011,8611,9511,475.780.400
30 ago 202212,2512,2911,9211,9411,469.345.600
30 ago 20220.12 Dividendo
29 ago 202212,3112,4012,2612,3111,707.161.400
26 ago 202212,5412,5812,3612,3711,765.989.000
25 ago 202212,4612,5912,4512,5311,914.289.700
24 ago 202212,3012,4112,2712,4011,793.317.900
23 ago 202212,2812,4012,2612,3211,713.782.700
22 ago 202212,4212,4412,2212,2211,625.322.700
19 ago 202212,6312,6612,4612,5111,895.880.600
18 ago 202212,7512,7912,6412,6812,055.624.900
17 ago 202212,7512,7712,6012,7212,094.953.400
16 ago 202212,8012,8512,7412,8012,175.389.100
15 ago 202212,7312,8112,6912,7912,166.530.400
12 ago 202212,7812,7912,6512,7812,154.547.400
11 ago 202212,6012,7712,5912,6812,056.185.100
10 ago 202212,5212,6512,5212,5411,925.475.400
09 ago 202212,4412,5112,3412,4411,836.096.600
08 ago 202212,3412,5312,3412,4111,807.123.500
05 ago 202212,2412,3412,1712,2511,657.611.700
04 ago 202212,3812,4012,2012,3111,708.890.800
03 ago 202212,4212,4612,3512,3811,775.841.200
02 ago 202212,6212,6212,2812,3011,699.437.200
01 ago 202212,6212,7812,5212,6712,047.255.600
29 lug 202212,5612,8912,5612,6111,9913.677.700
28 lug 202212,2712,5912,2512,5711,9514.745.700
28 lug 20220.12 Dividendo
27 lug 202212,1612,4812,1212,4011,6712.264.500
26 lug 202211,9312,2211,9012,1211,4115.156.400
25 lug 202212,1912,2912,0812,2711,558.751.400
*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...