Premium
Federal Agricultural Mortgage Corporation (AGM-E)
NYSE
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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 22.38 | -0.02 | -0.09 | 22.42 | 22.42 | 22.22 | 6162 |
| 1741304400 | 22.4 | -0.14 | -0.62 | 22.57 | 22.57 | 22.4 | 1775 |
| 1741218000 | 22.5398 | -0.13 | -0.57 | 22.657 | 22.7 | 22.53 | 1006 |
| 1741131600 | 22.67 | -0.08 | -0.35 | 22.7 | 22.7 | 22.5 | 3273 |
| 1741045200 | 22.75 | -0.15 | -0.67 | 22.77 | 22.9324 | 22.75 | 3873 |
| 1740786000 | 22.9025 | 0 | 0.01 | 22.98 | 22.99 | 22.9025 | 343 |
| 1740699600 | 22.9 | 0.05 | 0.22 | 22.9799 | 22.9799 | 22.9 | 763 |
| 1740613200 | 22.85 | 0.07 | 0.31 | 22.84 | 22.875 | 22.75 | 1538 |
| 1740526800 | 22.78 | 0.09 | 0.37 | 22.71 | 22.87 | 22.6999 | 3102 |
| 1740440400 | 22.695 | -0.06 | -0.24 | 22.75 | 22.83 | 22.695 | 313 |
| 1740181200 | 22.75 | 0.29 | 1.29 | 22.59 | 22.75 | 22.59 | 406 |
| 1740094800 | 22.46 | -0.35 | -1.53 | 22.63 | 23.85 | 22.46 | 784 |
| 1740008400 | 22.81 | 0.12 | 0.55 | 22.8219 | 22.8219 | 22.81 | 681 |
| 1739922000 | 22.6859 | 0.03 | 0.11 | 22.61 | 22.87 | 22.61 | 2572 |
| 1739576400 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 64 |
| 1739490000 | 22.66 | 0.16 | 0.71 | 22.64 | 22.7702 | 22.5001 | 1439 |
| 1739403600 | 22.5 | -0.11 | -0.49 | 22.51 | 22.53 | 22.42 | 3676 |
| 1739317200 | 22.61 | -0.14 | -0.62 | 22.81 | 22.877 | 22.59 | 3739 |
| 1739230800 | 22.75 | -0.04 | -0.18 | 22.01 | 22.91 | 22.01 | 3606 |
| 1738971600 | 22.79 | 0.06 | 0.28 | 22.84 | 22.84 | 22.01 | 2180 |
| 1738885200 | 22.7273 | -0.01 | -0.06 | 22.7 | 22.91 | 22.7 | 5358 |
| 1738798800 | 22.74 | 0.21 | 0.93 | 22.62 | 22.74 | 22.62 | 788 |
| 1738712400 | 22.53 | -0.17 | -0.75 | 22.51 | 22.7546 | 22.51 | 2670 |
| 1738626000 | 22.7 | 0.01 | 0.04 | 22.69 | 22.7 | 22.55 | 3085 |
| 1738366800 | 22.69 | -0.3 | -1.30 | 22.83 | 23.33 | 22.69 | 1686 |
| 1738280400 | 22.99 | -0.15 | -0.65 | 23.21 | 23.21 | 22.99 | 4962 |
| 1738194000 | 23.14 | 0.14 | 0.61 | 23 | 23.17 | 23 | 1345 |
| 1738107600 | 23 | 0.04 | 0.17 | 23.24 | 23.24 | 22.84 | 2732 |
| 1738021200 | 22.96 | 0.11 | 0.50 | 22.84 | 22.97 | 22.01 | 2806 |
| 1737762000 | 22.8466 | 0.2 | 0.87 | 22.57 | 22.8625 | 22.52 | 6731 |
| 1737675600 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1737589200 | 22.65 | -0.15 | -0.66 | 23.39 | 23.39 | 22.54 | 3135 |
| 1737502800 | 22.8 | 0.2 | 0.88 | 22.73 | 22.8142 | 22.7 | 4989 |
| 1737157200 | 22.6 | 0.16 | 0.71 | 22.01 | 22.6973 | 22.01 | 2202 |
| 1737070800 | 22.44 | -0.02 | -0.09 | 22.68 | 22.73 | 22.41 | 4000 |
| 1736984400 | 22.46 | 0.36 | 1.63 | 22.22 | 22.5 | 22.22 | 6464 |
| 1736898000 | 22.1 | 0.03 | 0.14 | 22.1 | 22.1 | 22.1 | 100 |
| 1736811600 | 22.07 | -0.24 | -1.08 | 22.31 | 22.32 | 22.07 | 1250 |
| 1736552400 | 22.31 | -0.19 | -0.84 | 22.49 | 22.52 | 22.31 | 1216 |
| 1736379600 | 22.5 | 0.11 | 0.49 | 22.32 | 22.5 | 22.25 | 4441 |
| 1736293200 | 22.39 | -0.06 | -0.26 | 22.52 | 22.56 | 22.15 | 17583 |
| 1736206800 | 22.4475 | 0.08 | 0.35 | 22.75 | 22.75 | 22.2 | 3163 |
| 1735947600 | 22.37 | 0.22 | 0.99 | 22.18 | 22.71 | 22.18 | 2392 |
| 1735861200 | 22.15 | -0.18 | -0.81 | 22.21 | 22.285 | 22.15 | 595 |
| 1735688400 | 22.33 | 0.11 | 0.48 | 22.3 | 22.5 | 22.3 | 759 |
| 1735602000 | 22.2234 | -0.38 | -1.67 | 23.49 | 23.49 | 22.2234 | 5533 |
| 1735342800 | 22.5999 | 0.02 | 0.11 | 22.6 | 22.6299 | 22.5 | 1803 |
| 1735256400 | 22.575 | -0.09 | -0.38 | 22.92 | 22.92 | 22.5 | 7319 |
| 1735077840 | 22.66 | -0.28 | -1.22 | 22.91 | 23.48 | 22.66 | 2042 |
| 1734997200 | 22.94 | 0.02 | 0.09 | 23.07 | 23.07 | 22.91 | 2998 |
| 1734738000 | 22.92 | -0.08 | -0.35 | 22.92 | 23 | 22.91 | 5857 |
| 1734651600 | 23 | -0.2 | -0.86 | 23 | 23.015 | 22.71 | 6961 |
| 1734565200 | 23.2 | -0.03 | -0.13 | 23.3399 | 23.3399 | 23 | 6417 |
| 1734478800 | 23.23 | 0.08 | 0.35 | 23.23 | 23.23 | 23.23 | 305 |
| 1734392400 | 23.15 | -0.05 | -0.22 | 23.1931 | 23.25 | 23.15 | 2814 |
| 1734133200 | 23.1999 | 0.06 | 0.26 | 23.1201 | 23.1999 | 23.12 | 4581 |
| 1734046800 | 23.14 | 0.01 | 0.04 | 23.25 | 23.3007 | 23.14 | 2071 |
| 1733960400 | 23.13 | -0.2 | -0.86 | 23.3635 | 23.3635 | 23.13 | 4151 |
| 1733874000 | 23.33 | -0.1 | -0.43 | 23.2 | 23.4299 | 23.1528 | 1782 |
| 1733787600 | 23.43 | 0.06 | 0.26 | 23.4799 | 23.4799 | 23.16 | 6394 |
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
