Premium
AGNC Investment Corporation (AGNCM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 25.6 | 0.08 | 0.31 | 25.53 | 25.6 | 25.47 | 8889 |
| 1735342500 | 25.52 | 0.05 | 0.19 | 25.5 | 25.5205 | 25.42 | 7616 |
| 1735256100 | 25.4708 | 0.1 | 0.40 | 25.4 | 25.5399 | 25.35 | 17087 |
| 1735077840 | 25.37 | -0.05 | -0.20 | 25.42 | 25.42 | 25.37 | 4028 |
| 1734996900 | 25.42 | 0.17 | 0.67 | 25.3 | 25.42 | 25.26 | 7365 |
| 1734737700 | 25.25 | -0.13 | -0.51 | 25.36 | 25.4076 | 25.236 | 8005 |
| 1734651300 | 25.38 | -0.04 | -0.16 | 25.39 | 25.4047 | 25.21 | 27370 |
| 1734564900 | 25.42 | 0.02 | 0.08 | 25.33 | 25.42 | 25.33 | 26719 |
| 1734478500 | 25.4 | -0.02 | -0.08 | 25.42 | 25.42 | 25.3 | 6430 |
| 1734392100 | 25.42 | 0.02 | 0.08 | 25.37 | 25.42 | 25.27 | 15897 |
| 1734132900 | 25.4 | -0.02 | -0.08 | 25.42 | 25.42 | 25.2001 | 18210 |
| 1734046500 | 25.42 | 0.04 | 0.16 | 25.3 | 25.42 | 25.3 | 28468 |
| 1733960100 | 25.38 | 0.04 | 0.16 | 25.4 | 25.4 | 25.2882 | 17766 |
| 1733873700 | 25.34 | 0.02 | 0.08 | 25.34 | 25.41 | 25.2839 | 25515 |
| 1733787300 | 25.3201 | 0.03 | 0.12 | 25.35 | 25.35 | 25.32 | 36003 |
| 1733528100 | 25.29 | 0.01 | 0.04 | 25.32 | 25.32 | 25.23 | 20196 |
| 1733441700 | 25.28 | 0.01 | 0.04 | 25.32 | 25.32 | 25.2401 | 25085 |
| 1733355300 | 25.27 | -0.07 | -0.28 | 25.37 | 25.37 | 25.215 | 16188 |
| 1733268900 | 25.34 | -0.05 | -0.20 | 25.2 | 25.38 | 25.2 | 21058 |
| 1733182500 | 25.39 | -0.07 | -0.27 | 25.46 | 25.46 | 25.2 | 18450 |
| 1732917840 | 25.46 | 0.25 | 0.99 | 25.14 | 25.51 | 25.14 | 36986 |
| 1732750500 | 25.21 | -0.04 | -0.16 | 25.25 | 25.275 | 25.13 | 8084 |
| 1732664100 | 25.25 | 0.07 | 0.28 | 25.15 | 25.25 | 25.15 | 7048 |
| 1732577700 | 25.18 | 0.01 | 0.04 | 25.17 | 25.18 | 25.13 | 9568 |
| 1732318500 | 25.17 | 0.03 | 0.11 | 25.11 | 25.19 | 25.11 | 6649 |
| 1732232100 | 25.1415 | -0.04 | -0.15 | 25.07 | 25.19 | 25.07 | 8006 |
| 1732145700 | 25.18 | 0.05 | 0.20 | 25.07 | 25.18 | 25.07 | 7512 |
| 1732059300 | 25.13 | -0.02 | -0.08 | 25.18 | 25.18 | 25.11 | 5839 |
| 1731972900 | 25.15 | 0.09 | 0.36 | 25.01 | 25.16 | 25.01 | 18883 |
| 1731713700 | 25.06 | 0.05 | 0.20 | 25.02 | 25.08 | 25.02 | 6613 |
| 1731627300 | 25.01 | 0.01 | 0.04 | 25.01 | 25.08 | 25 | 5483 |
| 1731540900 | 25 | 0 | 0.00 | 25.03 | 25.0795 | 24.99 | 19635 |
| 1731454500 | 25 | -0.12 | -0.48 | 25.14 | 25.18 | 24.98 | 34765 |
| 1731368100 | 25.12 | -0.05 | -0.20 | 25.18 | 25.18 | 25.11 | 10323 |
| 1731108900 | 25.17 | 0.13 | 0.52 | 25.05 | 25.17 | 25.05 | 14207 |
| 1731022500 | 25.04 | 0.04 | 0.16 | 25.05 | 25.1 | 25 | 8591 |
| 1730936100 | 25 | -0.03 | -0.12 | 25.03 | 25.06 | 25 | 8989 |
| 1730849700 | 25.03 | 0.01 | 0.04 | 25.04 | 25.05 | 25.01 | 17449 |
| 1730763300 | 25.02 | 0.04 | 0.16 | 25.02 | 25.06 | 24.9 | 9177 |
| 1730500500 | 24.98 | -0.11 | -0.44 | 25.03 | 25.09 | 24.95 | 13297 |
| 1730414100 | 25.09 | 0.25 | 1.01 | 24.84 | 25.09 | 24.8358 | 50798 |
| 1730327700 | 24.8401 | -0.11 | -0.44 | 24.96 | 24.99 | 24.81 | 56364 |
| 1730241300 | 24.95 | 0.01 | 0.04 | 24.85 | 24.98 | 24.85 | 23743 |
| 1730154900 | 24.94 | 0.03 | 0.12 | 24.95 | 25 | 24.895 | 29508 |
| 1729895700 | 24.91 | 0.01 | 0.04 | 24.91 | 24.96 | 24.89 | 10167 |
| 1729809300 | 24.9 | -0.02 | -0.08 | 24.96 | 24.96 | 24.88 | 19953 |
| 1729722900 | 24.92 | -0.01 | -0.04 | 24.9 | 24.95 | 24.8774 | 15734 |
| 1729636500 | 24.93 | -0.02 | -0.08 | 24.93 | 25 | 24.92 | 22501 |
| 1729550100 | 24.95 | -0.04 | -0.16 | 24.99 | 25 | 24.85 | 14706 |
| 1729290900 | 24.99 | -0.01 | -0.04 | 25 | 25.065 | 24.99 | 17691 |
| 1729204500 | 25 | -0.01 | -0.04 | 25.01 | 25.01 | 24.96 | 13073 |
| 1729118100 | 25.01 | -0.06 | -0.24 | 25.09 | 25.1 | 24.9999 | 19203 |
| 1729031700 | 25.07 | 0.07 | 0.26 | 25.07 | 25.075 | 25.01 | 10147 |
| 1728945300 | 25.0042 | 0.02 | 0.10 | 24.99 | 25.02 | 24.92 | 15524 |
| 1728686100 | 24.98 | 0 | 0.00 | 24.98 | 25 | 24.95 | 12661 |
| 1728599700 | 24.98 | -0.04 | -0.16 | 25.01 | 25.01 | 24.92 | 14189 |
| 1728513300 | 25.02 | 0.01 | 0.04 | 25.01 | 25.05 | 24.95 | 21281 |
| 1728426900 | 25.01 | 0.09 | 0.36 | 25.03 | 25.03 | 24.95 | 12662 |
| 1728340500 | 24.92 | -0.02 | -0.08 | 24.99 | 24.99 | 24.86 | 16659 |
| 1728081300 | 24.94 | 0.01 | 0.04 | 25 | 25.011 | 24.9 | 15824 |
| 1727994900 | 24.93 | -0.04 | -0.16 | 24.99 | 25.05 | 24.93 | 13823 |
| 1727908500 | 24.97 | -0.03 | -0.12 | 25.03 | 25.03 | 24.91 | 26911 |
| 1727822100 | 25 | -0.41 | -1.61 | 24.87 | 25.07 | 24.87 | 28139 |
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
