Italia markets closed

AGNC Investment Corp. (AGNCP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,92+0,05 (+0,23%)
In data: 01:49PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202423,8523,9723,8523,9223,9230.448
01 lug 202423,8823,9423,7423,8723,8742.100
01 lug 20240.383 Dividendo
28 giu 202424,1724,2524,1224,1323,7585.400
27 giu 202424,1524,2224,1124,2223,8414.300
26 giu 202424,2324,2424,0324,1323,7529.200
25 giu 202424,2024,2524,0324,2123,83348.700
24 giu 202423,9924,1523,9924,1423,7631.700
21 giu 202424,0824,1424,0424,0523,6753.400
20 giu 202424,0024,1823,9824,1823,8055.600
18 giu 202424,1824,1924,1424,1723,79217.700
17 giu 202424,1024,1924,1024,1823,8024.200
14 giu 202424,1524,1924,1024,1923,8171.300
13 giu 202424,1524,1724,1224,1623,7832.600
12 giu 202424,1224,2024,1224,1523,7753.600
11 giu 202423,9224,1323,9024,1023,7244.000
10 giu 202424,0324,1324,0324,0823,709.900
07 giu 202424,0624,2024,0624,1823,8065.600
06 giu 202424,1224,1824,1024,1423,7680.700
05 giu 202424,0924,2024,0924,1423,7683.400
04 giu 202424,0624,2024,0524,1423,7650.000
03 giu 202424,0324,1724,0224,0823,70144.700
31 mag 202423,9224,2023,9224,0523,6799.700
30 mag 202423,9124,0723,9124,0223,6416.300
29 mag 202423,9123,9723,8323,9723,5934.500
28 mag 202423,9223,9623,8423,9623,5820.900
24 mag 202424,0024,0823,9023,9423,5628.400
23 mag 202424,0524,0623,9423,9923,6146.300
22 mag 202424,1024,1024,0124,0923,7114.800
21 mag 202424,0024,1023,9724,1023,7235.700
20 mag 202424,0024,0323,9124,0023,6232.000
17 mag 202424,0024,1723,9524,1723,7941.200
16 mag 202424,0024,0624,0024,0423,6641.000
15 mag 202423,9224,0523,9024,0323,65109.100
14 mag 202423,7823,9223,7823,8523,4735.200
13 mag 202423,8923,9223,8123,8123,4315.900
10 mag 202423,8123,9023,6623,8823,5058.300
09 mag 202423,7423,8923,7423,8623,4821.200
08 mag 202423,6923,9223,6923,8423,4618.200
07 mag 202423,7823,9723,7823,9023,5254.000
06 mag 202423,8323,9523,7923,9323,5540.900
03 mag 202423,9023,9123,7823,8623,4860.000
02 mag 202423,6023,8723,5623,8323,4588.900
01 mag 202423,2823,6323,2823,6023,2360.900
30 apr 202423,2923,3623,0623,3622,99377.000
29 apr 202423,2023,3023,0623,1822,8179.400
26 apr 202423,1623,2823,1623,2322,8663.900
25 apr 202423,1723,3223,0823,2222,85130.900
24 apr 202423,1623,4123,1623,2822,9140.200
23 apr 202423,2323,3723,2023,2422,8724.600
22 apr 202423,4023,4023,2123,2222,8550.400
19 apr 202423,3123,3223,2723,3122,9419.700
18 apr 202423,3623,4023,2723,3122,9444.800
17 apr 202423,4823,4923,3723,4723,1079.600
16 apr 202423,3223,4923,3023,4623,0940.200
15 apr 202423,4823,5223,2523,4023,03108.600
12 apr 202423,4223,5123,3923,3923,0233.400
11 apr 202423,4423,4423,3723,4023,0348.400
10 apr 202423,4023,4823,3523,3723,0059.200
09 apr 202423,4523,5523,4523,5323,1662.900
08 apr 202423,3323,5023,3223,4723,1018.400
05 apr 202423,5023,5823,3123,3122,9441.300
04 apr 202423,4823,5723,4723,5323,1628.400
03 apr 202423,2223,5123,2223,4623,0975.800
02 apr 202423,2523,3523,1523,2822,9190.300
01 apr 202423,1423,3523,1423,2522,8873.600
28 mar 202423,4723,5522,9122,9622,60162.700
28 mar 20240.383 Dividendo
27 mar 202423,8023,8723,7323,8023,0543.800
26 mar 202423,8023,8523,7523,8223,0639.600
25 mar 202423,7523,7823,6823,7723,0222.900
22 mar 202423,7423,7923,7023,7823,0313.800
21 mar 202423,6723,8223,6323,7623,0157.000
20 mar 202423,7123,7123,5923,6522,9053.200
19 mar 202423,6823,7523,6423,6422,8981.800
18 mar 202423,5923,7023,5423,7022,9535.800
15 mar 202423,5623,6123,5023,6122,8671.500
14 mar 202423,5023,6523,4523,6522,9063.800
13 mar 202423,5023,5523,4523,5022,7570.700
12 mar 202423,4523,5523,4523,5222,7736.000
11 mar 202423,4223,5523,3023,4822,7415.500
08 mar 202423,4223,5223,3423,4622,7237.700
07 mar 202423,5123,5123,4023,4722,7327.700
06 mar 202423,3823,4823,2523,4422,7029.100
05 mar 202423,4023,4923,3023,4122,6740.900
04 mar 202423,5023,5223,3223,4922,7562.800
01 mar 202423,5023,5823,4723,5022,7522.000
29 feb 202423,6423,7523,5123,5122,7693.500
28 feb 202423,6423,7023,6023,6722,9229.000
27 feb 202423,6023,7223,5823,7022,9526.500
26 feb 202423,7323,7323,5523,6422,8915.800
23 feb 202423,4423,7223,4023,6822,9341.700
22 feb 202423,2523,4323,2023,4122,6736.000
21 feb 202423,4323,4523,2023,2222,4820.000
20 feb 202423,2523,4623,2023,4622,7229.600
16 feb 202423,2423,3623,1223,3622,6230.900
15 feb 202423,1523,3723,0623,2922,5541.700
14 feb 202423,2423,2423,1223,2022,4621.200
13 feb 202423,1923,4023,0923,2922,5525.800
12 feb 202423,4723,5323,3423,4522,7154.800
*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...