Premium
AGNC Investment Corporation (AGNCO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 25.67 | -0.17 | -0.66 | 25.77 | 25.88 | 25.65 | 38647 |
| 1743114900 | 25.84 | -0.01 | -0.04 | 25.8 | 25.8889 | 25.77 | 39385 |
| 1743028500 | 25.85 | -0.03 | -0.12 | 25.85 | 25.8881 | 25.795 | 8352 |
| 1742942100 | 25.88 | 0.01 | 0.05 | 25.86 | 25.88 | 25.8 | 13083 |
| 1742855700 | 25.8682 | 0.06 | 0.23 | 25.81 | 25.8699 | 25.81 | 16133 |
| 1742596500 | 25.81 | -0.05 | -0.19 | 25.86 | 25.86 | 25.81 | 16143 |
| 1742510100 | 25.86 | 0.01 | 0.04 | 25.86 | 25.9 | 25.85 | 15508 |
| 1742423700 | 25.85 | 0.01 | 0.05 | 25.8 | 25.85 | 25.75 | 7239 |
| 1742337300 | 25.8371 | -0.02 | -0.09 | 25.8899 | 25.89 | 25.8189 | 14505 |
| 1742250900 | 25.86 | -0.04 | -0.15 | 25.8753 | 25.89 | 25.86 | 33066 |
| 1741991700 | 25.9 | 0.02 | 0.08 | 25.89 | 25.905 | 25.862 | 44924 |
| 1741905300 | 25.88 | 0.03 | 0.12 | 25.84 | 25.95 | 25.84 | 57191 |
| 1741818900 | 25.85 | 0.08 | 0.29 | 25.7899 | 25.85 | 25.7601 | 23799 |
| 1741732500 | 25.775 | 0.05 | 0.21 | 25.7006 | 25.8 | 25.7006 | 65164 |
| 1741646100 | 25.72 | 0.17 | 0.67 | 25.63 | 25.77 | 25.55 | 66121 |
| 1741390500 | 25.55 | -0.2 | -0.78 | 25.7311 | 25.76 | 25.5 | 32634 |
| 1741304100 | 25.75 | 0.02 | 0.08 | 25.723 | 25.76 | 25.7102 | 20519 |
| 1741217700 | 25.7284 | 0.04 | 0.15 | 25.7125 | 25.75 | 25.685 | 51536 |
| 1741131300 | 25.69 | 0.01 | 0.04 | 25.64 | 25.74 | 25.6063 | 64390 |
| 1741044900 | 25.68 | 0.1 | 0.39 | 25.58 | 25.69 | 25.58 | 16752 |
| 1740785700 | 25.58 | 0.03 | 0.12 | 25.5819 | 25.5899 | 25.558 | 18299 |
| 1740699300 | 25.5505 | 0 | 0.00 | 25.53 | 25.6261 | 25.53 | 10654 |
| 1740612900 | 25.55 | -0.03 | -0.12 | 25.6 | 25.6265 | 25.51 | 12263 |
| 1740526500 | 25.58 | -0.05 | -0.20 | 25.63 | 25.7 | 25.52 | 34506 |
| 1740440100 | 25.63 | 0.11 | 0.43 | 25.53 | 25.65 | 25.47 | 24797 |
| 1740180900 | 25.52 | 0.08 | 0.31 | 25.5 | 25.52 | 25.4701 | 15182 |
| 1740094500 | 25.4412 | -0.03 | -0.11 | 25.46 | 25.5 | 25.44 | 22856 |
| 1740008100 | 25.4701 | 0.05 | 0.20 | 25.45 | 25.5 | 25.41 | 23680 |
| 1739921700 | 25.42 | -0.06 | -0.24 | 25.4631 | 25.4799 | 25.42 | 16592 |
| 1739576100 | 25.48 | 0.1 | 0.39 | 25.4 | 25.48 | 25.4 | 14272 |
| 1739489700 | 25.38 | -0.01 | -0.04 | 25.4 | 25.4 | 25.37 | 28442 |
| 1739403300 | 25.39 | 0.01 | 0.04 | 25.39 | 25.4 | 25.3601 | 16885 |
| 1739316900 | 25.38 | 0.01 | 0.04 | 25.37 | 25.4 | 25.35 | 14863 |
| 1739230500 | 25.37 | 0.02 | 0.08 | 25.4 | 25.45 | 25.35 | 43177 |
| 1738971300 | 25.35 | -0.05 | -0.20 | 25.41 | 25.45 | 25.34 | 47103 |
| 1738884900 | 25.4 | -0.01 | -0.04 | 25.4 | 25.45 | 25.38 | 23603 |
| 1738798500 | 25.41 | 0 | 0.00 | 25.41 | 25.45 | 25.4 | 15035 |
| 1738712100 | 25.41 | 0.04 | 0.16 | 25.38 | 25.4299 | 25.3698 | 15133 |
| 1738625700 | 25.37 | 0.11 | 0.44 | 25.255 | 25.39 | 25.214 | 11588 |
| 1738366500 | 25.26 | -0.15 | -0.59 | 25.37 | 25.45 | 25.23 | 51231 |
| 1738280100 | 25.41 | -0.02 | -0.06 | 25.36 | 25.44 | 25.36 | 15523 |
| 1738193700 | 25.425 | 0.02 | 0.08 | 25.41 | 25.43 | 25.4 | 14332 |
| 1738107300 | 25.405 | 0.05 | 0.18 | 25.38 | 25.43 | 25.38 | 17523 |
| 1738020900 | 25.36 | -0.02 | -0.08 | 25.35 | 25.43 | 25.35 | 23697 |
| 1737761700 | 25.38 | -0.06 | -0.22 | 25.45 | 25.45 | 25.375 | 17903 |
| 1737675300 | 25.435 | 0 | 0.00 | 25.435 | 25.435 | 25.435 | 0 |
| 1737588900 | 25.435 | -0.01 | -0.02 | 25.43 | 25.45 | 25.4 | 23382 |
| 1737502500 | 25.44 | 0.12 | 0.47 | 25.335 | 25.44 | 25.3316 | 19243 |
| 1737156900 | 25.32 | 0.01 | 0.04 | 25.31 | 25.37 | 25.25 | 29605 |
| 1737070500 | 25.31 | 0.11 | 0.44 | 25.2 | 25.33 | 25.2 | 48806 |
| 1736984100 | 25.2 | 0 | 0.00 | 25.21 | 25.28 | 25.1996 | 62278 |
| 1736897700 | 25.2 | 0 | 0.00 | 25.29 | 25.29 | 25.16 | 56483 |
| 1736811300 | 25.2 | 0.05 | 0.20 | 25.19 | 25.3 | 25.12 | 53724 |
| 1736552100 | 25.15 | -0.16 | -0.61 | 25.265 | 25.28 | 25.12 | 36655 |
| 1736379300 | 25.305 | 0.09 | 0.34 | 25.24 | 25.305 | 25.22 | 21463 |
| 1736292900 | 25.22 | -0.04 | -0.16 | 25.3 | 25.3 | 25.2 | 39156 |
| 1736206500 | 25.26 | 0.01 | 0.04 | 25.2427 | 25.27 | 25.2001 | 51264 |
| 1735947300 | 25.25 | -0.08 | -0.32 | 25.31 | 25.31 | 25.23 | 20125 |
| 1735860900 | 25.33 | -0.11 | -0.43 | 25.3732 | 25.3999 | 25.29 | 46591 |
| 1735688100 | 25.44 | -0.21 | -0.82 | 25.04 | 25.45 | 25.04 | 332392 |
| 1735601700 | 25.65 | 0.05 | 0.20 | 25.64 | 25.65 | 25.6 | 61987 |
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
