Italia markets close in 5 hours 28 minutes

Assured Guaranty Ltd. (AGO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,85+1,08 (+1,39%)
Alla chiusura: 04:00PM EDT
78,56 -0,31 (-0,39%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202478,0679,2278,0678,8578,85439.500
22 apr 202478,0778,4577,4877,7777,77334.700
19 apr 202476,4777,6376,1577,5277,52555.500
18 apr 202477,7978,5375,9376,2676,26543.900
17 apr 202478,2178,6176,7777,1077,10405.800
16 apr 202478,9478,9478,0778,4278,42337.100
15 apr 202480,0480,5878,2778,8378,83489.600
12 apr 202479,6580,2778,9479,4479,44469.400
11 apr 202481,0481,0479,4479,5679,56788.400
10 apr 202482,2282,8481,1681,2681,26401.500
09 apr 202483,4184,0081,7782,4182,41510.700
08 apr 202483,6084,1683,1483,4683,46288.400
05 apr 202483,7484,7083,6483,8983,89378.300
04 apr 202484,9885,4083,0283,3383,33392.300
03 apr 202485,1886,4184,6484,7284,72395.600
02 apr 202485,3285,7884,5884,9984,99597.200
01 apr 202486,7686,7885,2085,5385,53596.500
28 mar 202487,6288,2187,0887,2587,25786.600
27 mar 202489,8689,8886,9287,3587,35922.000
26 mar 202490,1590,9789,3089,7989,79511.600
25 mar 202490,0390,7389,5889,9089,90467.600
22 mar 202491,0191,7588,9889,5889,58370.100
21 mar 202492,8693,1691,5891,6991,69424.800
20 mar 202491,3093,1990,6092,8692,86413.200
19 mar 202490,5491,8890,5491,5691,56503.800
18 mar 202490,8391,4790,2390,5790,57421.100
15 mar 202490,3991,7690,3990,8390,831.069.100
14 mar 202491,0391,4490,0790,7090,70358.600
13 mar 202491,2291,7090,3790,6590,65370.400
12 mar 202489,5491,3988,8490,9090,90516.100
11 mar 202489,7490,0389,1589,4989,49394.600
08 mar 202491,2391,6389,8690,3090,30268.700
07 mar 202491,4492,1290,9891,2991,29321.500
06 mar 202490,9191,7090,3691,2791,27274.700
05 mar 202490,3892,0490,3890,8390,83305.200
05 mar 20240.31 Dividendo
04 mar 202491,5492,4890,9391,1090,79295.700
01 mar 202492,0593,1091,0091,8191,50433.400
29 feb 202494,1194,6589,6991,6091,29742.100
28 feb 202487,5096,6087,0095,0094,68962.900
27 feb 202485,4385,8084,8885,6485,35260.700
26 feb 202484,9985,8284,7985,6985,40232.000
23 feb 202485,3285,6284,8484,9384,64214.400
22 feb 202485,0185,4084,4485,2684,97257.500
21 feb 202484,3685,3383,9884,8484,55246.900
20 feb 202483,2383,9983,1883,5783,29276.700
16 feb 202483,9984,7383,5283,6283,34262.800
15 feb 202484,7285,3884,0084,3084,01335.800
14 feb 202483,1684,5583,1684,2783,98337.400
13 feb 202481,8083,1781,6482,7982,51352.700
12 feb 202482,6082,9782,1682,2982,01255.100
09 feb 202481,8183,0281,6282,2381,95357.300
08 feb 202481,5182,1880,9982,1081,82223.200
07 feb 202481,5381,8180,7981,2580,97350.400
06 feb 202482,6783,1581,0681,3981,11260.100
05 feb 202481,9983,4181,3482,8982,61232.300
02 feb 202481,1582,9281,1582,5482,26237.900
01 feb 202481,0781,5479,6881,1680,88337.200
31 gen 202482,8283,4380,9481,1380,85345.600
30 gen 202482,2483,3182,2482,8282,54242.100
29 gen 202482,5282,6582,0582,4482,16171.500
26 gen 202482,4382,8282,0682,6282,34143.800
25 gen 202482,5782,9281,3882,1981,91261.600
24 gen 202481,9482,5881,8082,1981,91221.600
23 gen 202482,1382,5681,2981,3481,06296.000
22 gen 202479,7382,3779,7382,0081,72485.300
19 gen 202478,0079,5777,9879,4079,13521.100
18 gen 202475,8677,7475,5877,7177,45338.000
17 gen 202474,9976,2074,9975,7975,53189.100
16 gen 202475,2575,7275,1075,6875,42179.300
12 gen 202476,0476,2975,3175,4975,23176.300
11 gen 202475,6575,8575,1175,5175,25170.500
10 gen 202475,3075,6875,1575,5975,33161.400
09 gen 202475,3275,4374,7175,2875,02173.900
08 gen 202475,6676,1975,2475,9775,71223.500
05 gen 202475,0776,4275,0675,6975,43413.100
04 gen 202474,8175,8074,3475,0674,80455.300
03 gen 202474,1274,9974,0374,2073,95239.300
02 gen 202474,3875,1574,3774,6774,42256.100
29 dic 202374,9474,9774,2174,8374,58164.000
28 dic 202374,7775,0874,6974,7374,48147.700
27 dic 202374,2074,7873,8374,7174,46197.900
26 dic 202374,4074,9474,1174,3174,06198.900
22 dic 202373,4774,5773,0874,1873,93242.000
21 dic 202372,4973,6672,4973,5173,26249.500
20 dic 202373,1073,8272,7372,7472,49365.700
19 dic 202371,8873,2871,8872,9672,71234.400
18 dic 202372,0272,5571,4172,0171,76251.000
15 dic 202372,1172,4171,1171,8271,58797.200
14 dic 202373,3173,5172,0172,5772,32272.300
13 dic 202372,6873,3571,9473,1072,85394.900
12 dic 202371,0972,8271,0472,4572,20414.700
11 dic 202370,5972,0270,5971,5471,30372.400
08 dic 202370,0071,4768,9170,8070,56726.400
07 dic 202367,9868,2667,2768,2668,03233.300
06 dic 202368,6669,1767,5367,6267,39243.300
05 dic 202368,5369,2168,1868,5168,28328.300
04 dic 202367,5068,8567,5068,6068,37432.200
01 dic 202367,4868,2967,4867,9467,71206.300
30 nov 202367,4868,0567,2567,9167,68267.100
*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...