Premium
Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
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 | -6.32 | -3.85365853659 | 164 | 165.26 | 145 | 394 | 153.12835003 | CS |
| 4 | -5.06 | -3.10925402482 | 162.74 | 170 | 145 | 330 | 159.61206267 | CS |
| 12 | 9.47 | 6.38958234937 | 148.21 | 170 | 139 | 489 | 149.90637355 | CS |
| 26 | 31.7 | 25.1627242419 | 125.98 | 170.6 | 122.23 | 909 | 139.72974488 | CS |
| 52 | 6.18 | 4.07920792079 | 151.5 | 170.6 | 122.23 | 595 | 140.53779883 | CS |
| 156 | 45.43 | 40.4721603563 | 112.25 | 170.6 | 86.05 | 414 | 127.18056273 | CS |
| 260 | 82.68 | 110.24 | 75 | 170.6 | 41.26 | 378 | 109.62283243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 157.68 | 12.68 | 8.74 | 146.88 | 157.68 | 146.88 | 835 |
| 1734651600 | 145 | -7.44 | -4.88 | 155.99 | 159 | 145 | 862 |
| 1734565200 | 152.44 | -5.3 | -3.36 | 160.69 | 160.69 | 152.44 | 1271 |
| 1734478800 | 157.7401 | -7.52 | -4.55 | 162.83 | 162.83 | 156 | 215 |
| 1734392400 | 165.26 | 0 | 0.00 | 164.25 | 165.26 | 161.91 | 177 |
| 1734133200 | 165.26 | 3.26 | 2.01 | 165.26 | 165.26 | 164 | 156 |
| 1734046800 | 162 | 1.03 | 0.64 | 164 | 170 | 162 | 542 |
| 1733960400 | 160.9729 | 0 | 0.00 | 163 | 167 | 160.9729 | 75 |
| 1733874000 | 160.9729 | 0 | 0.00 | 160.31 | 162.5 | 160.31 | 244 |
| 1733787600 | 160.9729 | -4.4 | -2.66 | 163.66999 | 163.66999 | 160.24 | 553 |
| 1733528400 | 165.37 | -0.26 | -0.16 | 165.37 | 165.37 | 165.37 | 153 |
| 1733442000 | 165.63 | 0.62 | 0.38 | 163.69 | 167 | 163.69 | 550 |
| 1733355600 | 165.01 | 0 | 0.00 | 166.9 | 166.9 | 165 | 403 |
| 1733269200 | 165.01 | 0 | 0.00 | 166.9 | 166.9 | 165.01 | 54 |
| 1733182800 | 165.01 | 0 | 0.00 | 165.01 | 165.01 | 165.01 | 114 |
| 1732917840 | 165.01 | 5.01 | 3.13 | 165.5 | 165.85 | 163.88 | 315 |
| 1732750800 | 160 | 0 | 0.00 | 166.72 | 166.72 | 160 | 78 |
| 1732664400 | 160 | -1.79 | -1.11 | 165 | 165 | 160 | 649 |
| 1732578000 | 161.79 | -0.95 | -0.58 | 160 | 165.535 | 160 | 597 |
| 1732318800 | 162.74 | 0 | 0.00 | 156.83 | 162.74 | 156.83 | 141 |
| 1732232400 | 162.74 | 0 | 0.00 | 155.94999 | 162.74 | 155.94999 | 130 |
| 1732146000 | 162.74 | 0 | 0.00 | 157.1 | 162.74 | 157.1 | 82 |
| 1732059600 | 162.74 | 0 | 0.00 | 158 | 162.74 | 158 | 282 |
| 1731973200 | 162.74 | 0 | 0.00 | 160 | 162.74 | 160 | 246 |
| 1731714000 | 162.74 | 0 | 0.00 | 165 | 165 | 158.75 | 121 |
| 1731627600 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 120 |
| 1731541200 | 162.74 | 0 | 0.00 | 165 | 165 | 158.5 | 25 |
| 1731454800 | 162.74 | -0.64 | -0.39 | 163 | 164 | 162.74 | 755 |
| 1731368400 | 163.38 | 2.71 | 1.69 | 162.5 | 163.38999 | 161.97999 | 232 |
| 1731109200 | 160.66999 | -3.43 | -2.09 | 160.66999 | 160.66999 | 160.66999 | 452 |
| 1731022800 | 164.1 | 0 | 0.00 | 163.5 | 164.1 | 160.51 | 114 |
| 1730936400 | 164.1 | 16.1 | 10.88 | 153.77 | 164.1 | 153.77 | 1517 |
| 1730850000 | 148 | 2.25 | 1.54 | 147 | 148 | 146.51 | 908 |
| 1730763600 | 145.75 | 0 | 0.00 | 148.86 | 149 | 145.75 | 63 |
| 1730500800 | 145.75 | 0.42 | 0.29 | 148 | 148 | 145 | 322 |
| 1730414400 | 145.33 | -2.07 | -1.40 | 147.8 | 147.8 | 143.25 | 817 |
| 1730328000 | 147.4 | 2.59 | 1.79 | 147.4 | 147.4 | 147.4 | 307 |
| 1730241600 | 144.81 | -0.67 | -0.46 | 147.74 | 147.74 | 141.945 | 1158 |
| 1730155200 | 145.475 | 0.45 | 0.31 | 146.69999 | 146.69999 | 142.13999 | 905 |
| 1729896000 | 145.02 | 0.81 | 0.56 | 144.61 | 145.02 | 144.61 | 458 |
| 1729809600 | 144.21 | -0.95 | -0.65 | 147.84 | 147.84 | 144.11 | 758 |
| 1729723200 | 145.16 | 0.04 | 0.03 | 145.12 | 146 | 144.47999 | 504 |
| 1729636800 | 145.12 | 0.69 | 0.48 | 145 | 145.12 | 145 | 962 |
| 1729550400 | 144.43 | -2.56 | -1.74 | 147 | 147 | 144.4293 | 1544 |
| 1729291200 | 146.99 | 0 | 0.00 | 147 | 147 | 146.99 | 41 |
| 1729204800 | 146.99 | 4.88 | 3.43 | 142.11 | 146.99 | 142.11 | 605 |
| 1729118400 | 142.11 | 3.11 | 2.24 | 143.97999 | 147 | 142.11 | 1187 |
| 1729032000 | 139 | -2 | -1.42 | 143 | 144 | 139 | 3524 |
| 1728945600 | 141 | -0.04 | -0.03 | 146.5 | 146.5 | 141 | 490 |
| 1728686400 | 141.042 | -2.96 | -2.05 | 142.09 | 142.79 | 141.042 | 513 |
| 1728600000 | 144 | 0 | 0.00 | 146 | 146 | 144 | 68 |
| 1728513600 | 144 | 0.92 | 0.64 | 141.46 | 144 | 141.46 | 427 |
| 1728427200 | 143.08 | -1.62 | -1.12 | 146.25 | 146.25 | 143.08 | 444 |
| 1728340800 | 144.69999 | 0 | 0.00 | 149 | 149 | 144.69999 | 152 |
| 1728081600 | 144.69999 | -2.45 | -1.66 | 145 | 145 | 144.69999 | 432 |
| 1727995200 | 147.15 | 0 | 0.00 | 150.5 | 150.5 | 147.15 | 79 |
| 1727908800 | 147.15 | 3.89 | 2.72 | 142.5 | 147.22 | 142.5 | 1824 |
| 1727822400 | 143.26 | 0 | 0.00 | 143 | 143.26 | 143 | 55 |
| 1727736000 | 143.26 | -1.74 | -1.20 | 147.12 | 147.12 | 143.26 | 193 |
| 1727476800 | 145 | 0 | 0.00 | 148.21 | 148.21 | 144.01 | 286 |
| 1727390400 | 145 | -4 | -2.68 | 144.69999 | 145 | 144.69999 | 5619 |
| 1727304000 | 149 | 0 | 0.00 | 146.5 | 149 | 146.5 | 44 |
| 1727217600 | 149 | 0 | 0.00 | 143 | 149 | 143 | 93 |
| 1727131200 | 149 | 0 | 0.00 | 149.97 | 149.97 | 149 | 108 |
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
