Premium
AGNC Investment Corporation (AGNCL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 24.2 | -0.27 | -1.11 | 24.57 | 24.57 | 24.2 | 29361 |
| 1736984100 | 24.4716 | 0.17 | 0.71 | 24.44 | 24.5998 | 24.4 | 20254 |
| 1736897700 | 24.3 | -0.2 | -0.82 | 24.5 | 24.5 | 24.23 | 24905 |
| 1736811300 | 24.5 | 0.08 | 0.33 | 24.48 | 24.75 | 24.25 | 25054 |
| 1736552100 | 24.42 | -0.34 | -1.37 | 24.54 | 24.7871 | 24.41 | 18319 |
| 1736379300 | 24.76 | -0.32 | -1.28 | 25.07 | 25.07 | 24.64 | 48948 |
| 1736292900 | 25.08 | -0.04 | -0.16 | 25.11 | 25.19 | 24.96 | 22172 |
| 1736206500 | 25.12 | 0.01 | 0.04 | 25.1999 | 25.1999 | 25.05 | 14419 |
| 1735947300 | 25.11 | -0.11 | -0.44 | 25.3 | 25.36 | 25.0601 | 31466 |
| 1735860900 | 25.2201 | -0.57 | -2.21 | 25.46 | 25.55 | 25.13 | 51071 |
| 1735688100 | 25.79 | 0.53 | 2.10 | 24.81 | 25.79 | 24.81 | 77373 |
| 1735601700 | 25.26 | 0.31 | 1.24 | 24.95 | 25.26 | 24.9405 | 14880 |
| 1735342500 | 24.95 | -0.05 | -0.20 | 25.07 | 25.07 | 24.81 | 6019 |
| 1735256100 | 25 | -0.03 | -0.12 | 25.17 | 25.2116 | 24.82 | 22137 |
| 1735077840 | 25.03 | -0.31 | -1.22 | 25.1901 | 25.22 | 25 | 10590 |
| 1734996900 | 25.34 | 0.1 | 0.40 | 25.23 | 25.36 | 25.23 | 20630 |
| 1734737700 | 25.24 | -0.04 | -0.16 | 25.21 | 25.4199 | 25.15 | 17743 |
| 1734651300 | 25.28 | 0.16 | 0.63 | 25.07 | 25.3 | 25.07 | 15450 |
| 1734564900 | 25.1219 | -0.15 | -0.59 | 25.29 | 25.3 | 25.1 | 62169 |
| 1734478500 | 25.27 | 0.01 | 0.04 | 25.2367 | 25.2847 | 25.1 | 9479 |
| 1734392100 | 25.26 | 0.13 | 0.52 | 25.2 | 25.3 | 25.2 | 14172 |
| 1734132900 | 25.13 | -0.09 | -0.36 | 25.2 | 25.3 | 25.05 | 7675 |
| 1734046500 | 25.22 | 0.12 | 0.48 | 25.2 | 25.2961 | 25.15 | 6860 |
| 1733960100 | 25.1001 | -0.1 | -0.40 | 25.1854 | 25.2699 | 25.1 | 9592 |
| 1733873700 | 25.2 | 0 | 0.00 | 25.22 | 25.2635 | 25.1 | 18471 |
| 1733787300 | 25.2 | 0.01 | 0.04 | 25.12 | 25.265 | 25.12 | 8862 |
| 1733528100 | 25.19 | 0.03 | 0.12 | 25.2763 | 25.2763 | 25.15 | 3243 |
| 1733441700 | 25.16 | 0.02 | 0.08 | 25.11 | 25.3479 | 25.1005 | 19590 |
| 1733355300 | 25.14 | -0.03 | -0.10 | 25.3499 | 25.3499 | 25.1 | 6139 |
| 1733268900 | 25.165 | -0.01 | -0.02 | 25.17 | 25.2737 | 25.1 | 10141 |
| 1733182500 | 25.17 | -0.05 | -0.20 | 25.12 | 25.38 | 25.1 | 13135 |
| 1732917840 | 25.22 | 0.08 | 0.32 | 25.26 | 25.3341 | 25.11 | 9307 |
| 1732750500 | 25.14 | -0.11 | -0.44 | 25.26 | 25.31 | 25.13 | 9815 |
| 1732664100 | 25.25 | -0.34 | -1.33 | 25.4 | 25.4 | 25.1 | 14328 |
| 1732577700 | 25.5899 | 0.32 | 1.27 | 25.28 | 25.59 | 25.21 | 12407 |
| 1732318500 | 25.27 | 0.12 | 0.48 | 25.1 | 25.3 | 25.1 | 13203 |
| 1732232100 | 25.15 | 0.01 | 0.04 | 25.1 | 25.3 | 25.1 | 8198 |
| 1732145700 | 25.14 | -0.09 | -0.36 | 25.2 | 25.2 | 25.1 | 3896 |
| 1732059300 | 25.23 | -0.01 | -0.04 | 25.18 | 25.23 | 25.12 | 12175 |
| 1731972900 | 25.24 | 0.06 | 0.26 | 25.15 | 25.3 | 25.1 | 21288 |
| 1731713700 | 25.175 | 0.03 | 0.10 | 25.1701 | 25.21 | 25.15 | 8280 |
| 1731627300 | 25.15 | -0.01 | -0.04 | 25.27 | 25.27 | 25.15 | 4361 |
| 1731540900 | 25.16 | 0.04 | 0.16 | 25.13 | 25.22 | 25.11 | 11628 |
| 1731454500 | 25.12 | -0.12 | -0.47 | 25.1 | 25.2944 | 25.1 | 7449 |
| 1731368100 | 25.2377 | -0.06 | -0.25 | 25.26 | 25.3799 | 25.2377 | 3402 |
| 1731108900 | 25.3 | -0.04 | -0.16 | 25.36 | 25.54 | 25.3 | 4697 |
| 1731022500 | 25.34 | -0.11 | -0.43 | 25.3 | 25.44 | 25.28 | 8559 |
| 1730936100 | 25.4499 | -0.02 | -0.08 | 25.45 | 25.59 | 25.1035 | 7858 |
| 1730849700 | 25.47 | 0.09 | 0.35 | 25.38 | 25.5 | 25.3211 | 7292 |
| 1730763300 | 25.38 | 0.04 | 0.15 | 25.34 | 25.47 | 25.34 | 2934 |
| 1730500500 | 25.3429 | -0.06 | -0.22 | 25.39 | 25.4447 | 25.3429 | 1672 |
| 1730414100 | 25.4 | 0.02 | 0.08 | 25.25 | 25.4099 | 25.12 | 23995 |
| 1730327700 | 25.38 | 0.06 | 0.24 | 25.37 | 25.38 | 25.275 | 2389 |
| 1730241300 | 25.32 | -0.04 | -0.16 | 25.36 | 25.3799 | 25.11 | 20139 |
| 1730154900 | 25.3599 | 0.18 | 0.71 | 25.18 | 25.39 | 25.18 | 9784 |
| 1729895700 | 25.1801 | -0.05 | -0.20 | 25.25 | 25.25 | 25 | 10493 |
| 1729809300 | 25.23 | 0.32 | 1.28 | 24.99 | 25.23 | 24.87 | 14584 |
| 1729722900 | 24.91 | -0.13 | -0.52 | 24.96 | 25.11 | 24.8873 | 9754 |
| 1729636500 | 25.04 | -0.06 | -0.24 | 25.11 | 25.2499 | 24.95 | 14716 |
| 1729550100 | 25.1 | -0.2 | -0.79 | 25.3 | 25.33 | 25 | 20866 |
| 1729290900 | 25.3 | -0.19 | -0.75 | 25.58 | 25.58 | 25.2 | 13849 |
| 1729204500 | 25.49 | 0.12 | 0.47 | 25.38 | 25.6735 | 25.1501 | 26065 |
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
