Premium
AGNC Investment Corporation (AGNCP)
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 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 24.7 | 0.06 | 0.24 | 24.65 | 24.79 | 24.65 | 56326 |
| 1735688100 | 24.64 | -0.34 | -1.36 | 24.55 | 24.9317 | 24.55 | 215834 |
| 1735601700 | 24.98 | 0.03 | 0.12 | 24.95 | 24.98 | 24.88 | 92911 |
| 1735342500 | 24.95 | 0.07 | 0.28 | 24.93 | 24.95 | 24.76 | 28776 |
| 1735256100 | 24.88 | -0.02 | -0.08 | 24.92 | 24.9396 | 24.85 | 18250 |
| 1735077840 | 24.9 | 0 | 0.00 | 24.85 | 24.93 | 24.83 | 15981 |
| 1734996900 | 24.9 | 0.06 | 0.24 | 24.85 | 24.913 | 24.8 | 75930 |
| 1734737700 | 24.84 | -0.06 | -0.24 | 24.9 | 24.934 | 24.8 | 27642 |
| 1734651300 | 24.9 | 0.07 | 0.28 | 24.84 | 24.92 | 24.71 | 78602 |
| 1734564900 | 24.83 | 0.05 | 0.20 | 24.71 | 24.9 | 24.71 | 27269 |
| 1734478500 | 24.78 | 0 | 0.00 | 24.76 | 24.9 | 24.76 | 10535 |
| 1734392100 | 24.78 | 0.08 | 0.32 | 24.73 | 24.894 | 24.72 | 25755 |
| 1734132900 | 24.7 | -0.02 | -0.08 | 24.73 | 24.75 | 24.68 | 24570 |
| 1734046500 | 24.72 | -0.03 | -0.12 | 24.75 | 24.81 | 24.69 | 34153 |
| 1733960100 | 24.75 | 0 | 0.00 | 24.75 | 24.93 | 24.73 | 14817 |
| 1733873700 | 24.75 | 0.01 | 0.04 | 24.78 | 24.8759 | 24.73 | 22693 |
| 1733787300 | 24.74 | 0 | 0.00 | 24.71 | 24.8502 | 24.71 | 23399 |
| 1733528100 | 24.74 | 0.03 | 0.12 | 24.75 | 24.77 | 24.71 | 17494 |
| 1733441700 | 24.71 | 0.03 | 0.12 | 24.69 | 24.76 | 24.67 | 46012 |
| 1733355300 | 24.68 | 0 | 0.00 | 24.7 | 24.84 | 24.68 | 53931 |
| 1733268900 | 24.68 | 0 | 0.00 | 24.7 | 24.74 | 24.68 | 18229 |
| 1733182500 | 24.68 | 0.14 | 0.57 | 24.6 | 24.72 | 24.6 | 49646 |
| 1732917840 | 24.54 | -0.18 | -0.73 | 24.66 | 24.86 | 24.46 | 217812 |
| 1732750500 | 24.72 | -0.05 | -0.20 | 24.7 | 24.8399 | 24.65 | 12444 |
| 1732664100 | 24.77 | 0.22 | 0.90 | 24.55 | 24.77 | 24.52 | 47927 |
| 1732577700 | 24.55 | 0 | 0.00 | 24.69 | 24.81 | 24.53 | 29363 |
| 1732318500 | 24.55 | -0.12 | -0.49 | 24.71 | 24.82 | 24.54 | 48881 |
| 1732232100 | 24.67 | -0.05 | -0.20 | 24.72 | 24.9267 | 24.65 | 27726 |
| 1732145700 | 24.72 | -0.16 | -0.64 | 24.94 | 24.9585 | 24.65 | 31896 |
| 1732059300 | 24.88 | 0.03 | 0.12 | 24.86 | 24.91 | 24.86 | 13919 |
| 1731972900 | 24.85 | -0.07 | -0.28 | 24.9 | 25.05 | 24.83 | 130022 |
| 1731713700 | 24.92 | -0.02 | -0.08 | 24.91 | 24.99 | 24.89 | 174570 |
| 1731627300 | 24.94 | -0.01 | -0.04 | 24.97 | 25.02 | 24.93 | 77534 |
| 1731540900 | 24.95 | -0.01 | -0.04 | 24.98 | 24.9879 | 24.9 | 31401 |
| 1731454500 | 24.96 | 0.11 | 0.44 | 24.8 | 24.98 | 24.8 | 99831 |
| 1731368100 | 24.85 | -0.14 | -0.56 | 24.99 | 24.99 | 24.7 | 36384 |
| 1731108900 | 24.99 | 0.19 | 0.77 | 24.81 | 24.99 | 24.6639 | 52652 |
| 1731022500 | 24.8 | 0.04 | 0.16 | 24.79 | 24.9001 | 24.73 | 25001 |
| 1730936100 | 24.76 | -0.01 | -0.04 | 24.7 | 24.8299 | 24.65 | 52657 |
| 1730849700 | 24.77 | -0.04 | -0.16 | 24.87 | 24.8815 | 24.6601 | 19892 |
| 1730763300 | 24.81 | 0.11 | 0.45 | 24.73 | 24.87 | 24.71 | 15782 |
| 1730500500 | 24.7 | -0.05 | -0.20 | 24.75 | 24.75 | 24.64 | 54284 |
| 1730414100 | 24.75 | 0.06 | 0.24 | 24.66 | 24.78 | 24.6 | 57604 |
| 1730327700 | 24.69 | 0.03 | 0.12 | 24.65 | 24.7 | 24.64 | 29115 |
| 1730241300 | 24.66 | 0.01 | 0.04 | 24.65 | 24.6701 | 24.57 | 43916 |
| 1730154900 | 24.65 | 0.01 | 0.04 | 24.57 | 24.675 | 24.57 | 33177 |
| 1729895700 | 24.64 | 0 | 0.00 | 24.65 | 24.66 | 24.63 | 56275 |
| 1729809300 | 24.64 | 0.06 | 0.24 | 24.61 | 24.646 | 24.57 | 79108 |
| 1729722900 | 24.58 | -0.02 | -0.08 | 24.52 | 24.7 | 24.51 | 65155 |
| 1729636500 | 24.6 | 0.01 | 0.04 | 24.63 | 24.6424 | 24.55 | 17773 |
| 1729550100 | 24.59 | 0.01 | 0.04 | 24.5 | 24.6 | 24.5 | 36501 |
| 1729290900 | 24.58 | 0.03 | 0.12 | 24.47 | 24.6 | 24.47 | 38835 |
| 1729204500 | 24.55 | 0.12 | 0.49 | 24.49 | 24.71 | 24.4001 | 120447 |
| 1729118100 | 24.43 | 0.01 | 0.04 | 24.49 | 24.5 | 24.4 | 18353 |
| 1729031700 | 24.42 | -0.03 | -0.12 | 24.48 | 24.59 | 24.37 | 37737 |
| 1728945300 | 24.45 | 0.07 | 0.29 | 24.39 | 24.49 | 24.38 | 17467 |
| 1728686100 | 24.38 | 0.05 | 0.21 | 24.36 | 24.38 | 24.33 | 20102 |
| 1728599700 | 24.3289 | -0.03 | -0.13 | 24.38 | 24.38 | 24.27 | 17160 |
| 1728513300 | 24.36 | 0.01 | 0.04 | 24.38 | 24.4 | 24.35 | 10436 |
| 1728426900 | 24.35 | 0.11 | 0.45 | 24.26 | 24.35 | 24.18 | 30437 |
| 1728340500 | 24.24 | 0.02 | 0.08 | 24.25 | 24.29 | 24.2 | 39238 |
| 1728081300 | 24.22 | -0.17 | -0.70 | 24.45 | 24.45 | 24.11 | 61119 |
| 1727994900 | 24.39 | 0.01 | 0.04 | 24.4 | 24.48 | 24.29 | 124849 |
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
