Premium
AGNC Investment Corporation (AGNC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 8.6642599278 | 8.31 | 9.0489 | 8.07 | 34797559 | 8.55949733 | CS |
| 4 | -0.31 | -3.31905781585 | 9.34 | 9.61 | 7.85 | 43253951 | 8.67241616 | CS |
| 12 | -0.68 | -7.00308959835 | 9.71 | 10.6282 | 7.85 | 29380740 | 9.46440367 | CS |
| 26 | -0.96 | -9.60960960961 | 9.99 | 10.6282 | 7.85 | 23924152 | 9.49492129 | CS |
| 52 | -0.22 | -2.37837837838 | 9.25 | 10.76 | 7.85 | 18874420 | 9.70442112 | CS |
| 156 | -2.06 | -18.5752930568 | 11.09 | 12.885 | 6.81 | 14688394 | 9.80906648 | CS |
| 260 | -3.71 | -29.1208791209 | 12.74 | 18.84 | 6.81 | 11750300 | 11.11582426 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 9.02 | 0.17 | 1.92 | 8.9 | 9.06 | 8.8695 | 30112513 |
| 1745620500 | 8.85 | 0.13 | 1.49 | 8.71 | 8.8699999 | 8.65 | 36524924 |
| 1745534100 | 8.72 | 0.11 | 1.28 | 8.63 | 8.76 | 8.52 | 32064002 |
| 1745447700 | 8.61 | 0.16 | 1.89 | 8.73 | 8.76 | 8.5399999 | 33574657 |
| 1745361300 | 8.45 | 0.29 | 3.55 | 8.33 | 8.49 | 8.32 | 39111790 |
| 1745274900 | 8.16 | -0.18 | -2.16 | 8.31 | 8.31 | 8.07 | 32937804 |
| 1744929300 | 8.34 | 0.04 | 0.48 | 8.33 | 8.45 | 8.3 | 39131612 |
| 1744842900 | 8.3 | -0.11 | -1.31 | 8.43 | 8.46 | 8.26 | 33363938 |
| 1744756500 | 8.41 | -0.03 | -0.36 | 8.455 | 8.6199999 | 8.41 | 36383431 |
| 1744670100 | 8.44 | 0.09 | 1.08 | 8.53 | 8.63 | 8.32 | 50299421 |
| 1744410900 | 8.35 | 0.23 | 2.83 | 8.16 | 8.36 | 7.88 | 56237736 |
| 1744324500 | 8.1199999 | -0.79 | -8.87 | 8.8 | 8.82 | 8 | 70687014 |
| 1744238100 | 8.91 | 0.37 | 4.33 | 8.445 | 8.94 | 7.85 | 90428464 |
| 1744151700 | 8.5399999 | -0.12 | -1.39 | 8.99 | 9.05 | 8.47 | 45755570 |
| 1744065300 | 8.66 | -0.32 | -3.56 | 8.59 | 9.25 | 8.4949999 | 58263015 |
| 1743806100 | 8.98 | -0.36 | -3.85 | 9.23 | 9.24 | 8.905 | 49517584 |
| 1743719700 | 9.34 | -0.14 | -1.48 | 9.26 | 9.42 | 9.24 | 37599830 |
| 1743633300 | 9.48 | -0.01 | -0.11 | 9.45 | 9.51 | 9.39 | 25495901 |
| 1743546900 | 9.49 | -0.09 | -0.94 | 9.545 | 9.56 | 9.38 | 25459511 |
| 1743460500 | 9.58 | 0.06 | 0.63 | 9.34 | 9.61 | 9.28 | 28989394 |
| 1743201300 | 9.52 | -0.24 | -2.41 | 9.78 | 9.78 | 9.49 | 34361604 |
| 1743114900 | 9.755 | -0.01 | -0.05 | 9.735 | 9.8699999 | 9.7 | 25500627 |
| 1743028500 | 9.76 | -0.17 | -1.71 | 9.95 | 9.98 | 9.73 | 31698872 |
| 1742942100 | 9.93 | -0.2 | -1.97 | 10.17 | 10.18 | 9.88 | 30085111 |
| 1742855700 | 10.13 | -0.04 | -0.39 | 10.22 | 10.25 | 10.1 | 21402075 |
| 1742596500 | 10.17 | -0.12 | -1.17 | 10.27 | 10.3094 | 10.16 | 26059010 |
| 1742510100 | 10.29 | -0.07 | -0.68 | 10.35 | 10.36 | 10.27 | 17485068 |
| 1742423700 | 10.36 | -0.03 | -0.29 | 10.375 | 10.44 | 10.27 | 21513083 |
| 1742337300 | 10.39 | 0.04 | 0.39 | 10.34 | 10.42 | 10.3 | 18760097 |
| 1742250900 | 10.35 | 0.11 | 1.07 | 10.285 | 10.36 | 10.25 | 20056367 |
| 1741991700 | 10.24 | 0.2 | 1.99 | 10.12 | 10.25 | 10.09 | 18404622 |
| 1741905300 | 10.04 | -0.05 | -0.50 | 10.11 | 10.255 | 10.02 | 19975600 |
| 1741818900 | 10.09 | 0.07 | 0.70 | 10.02 | 10.17 | 9.99 | 25706340 |
| 1741732500 | 10.02 | -0.21 | -2.05 | 10.26 | 10.31 | 9.9 | 35966863 |
| 1741646100 | 10.23 | -0.15 | -1.45 | 10.32 | 10.53 | 10.2 | 31839534 |
| 1741390500 | 10.38 | 0.24 | 2.37 | 10.145 | 10.41 | 10.13 | 28433373 |
| 1741304100 | 10.14 | -0.15 | -1.46 | 10.255 | 10.28 | 10.08 | 21570764 |
| 1741217700 | 10.29 | 0.07 | 0.68 | 10.22 | 10.29 | 10.17 | 18994411 |
| 1741131300 | 10.22 | -0.07 | -0.68 | 10.17 | 10.33 | 10.06 | 32586768 |
| 1741044900 | 10.29 | -0.14 | -1.34 | 10.405 | 10.445 | 10.21 | 24550482 |
| 1740785700 | 10.43 | 0.01 | 0.10 | 10.32 | 10.46 | 10.31 | 22005196 |
| 1740699300 | 10.42 | -0.09 | -0.86 | 10.52 | 10.54 | 10.41 | 24877793 |
| 1740612900 | 10.51 | -0.01 | -0.10 | 10.55 | 10.6282 | 10.49 | 29596656 |
| 1740526500 | 10.52 | 0.03 | 0.29 | 10.51 | 10.57 | 10.46 | 21384327 |
| 1740440100 | 10.49 | -0.05 | -0.47 | 10.57 | 10.57 | 10.44 | 24658243 |
| 1740180900 | 10.54 | 0.01 | 0.09 | 10.56 | 10.62 | 10.49 | 32463776 |
| 1740094500 | 10.53 | 0.06 | 0.57 | 10.48 | 10.555 | 10.46 | 14208090 |
| 1740008100 | 10.47 | -0.02 | -0.19 | 10.455 | 10.52 | 10.44 | 15999748 |
| 1739921700 | 10.49 | 0.06 | 0.58 | 10.438 | 10.49 | 10.42 | 20013511 |
| 1739576100 | 10.43 | 0.11 | 1.07 | 10.33 | 10.45 | 10.33 | 19574435 |
| 1739489700 | 10.32 | 0.15 | 1.43 | 10.19 | 10.33 | 10.19 | 18682012 |
| 1739403300 | 10.175 | -0.01 | -0.05 | 10.08 | 10.19 | 10.05 | 17802339 |
| 1739316900 | 10.18 | 0.04 | 0.39 | 10.14 | 10.19 | 10.1 | 20215130 |
| 1739230500 | 10.14 | 0.07 | 0.70 | 10.092 | 10.15 | 10.05 | 15222233 |
| 1738971300 | 10.07 | -0.07 | -0.69 | 10.14 | 10.14 | 10.03 | 17487047 |
| 1738884900 | 10.14 | 0.03 | 0.30 | 10.12 | 10.17 | 10.09 | 13013297 |
| 1738798500 | 10.11 | 0.04 | 0.40 | 10.06 | 10.13 | 10.0548 | 20454686 |
| 1738712100 | 10.07 | 0.12 | 1.21 | 9.94 | 10.085 | 9.9 | 20715327 |
| 1738625700 | 9.95 | -0.02 | -0.20 | 9.71 | 10 | 9.69 | 22173760 |
| 1738366500 | 9.97 | -0.11 | -1.09 | 9.97 | 10.06 | 9.91 | 29587664 |
| 1738280100 | 10.08 | 0.25 | 2.54 | 9.92 | 10.09 | 9.91 | 31769539 |
| 1738193700 | 9.83 | -0.04 | -0.41 | 9.8699999 | 9.96 | 9.7899999 | 16335054 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
