XNYS
Datos históricos de Agilon Health, Inc.
Agilon Health, Inc. · AGL
$82.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:08 UTC
- Variación en el periodo
- +248.15%
- Máximo
- US$133.04
- 17 de julio de 2026
- Mínimo
- US$7.48
- 31 de marzo de 2026
- Volumen medio diario
- 0.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.68 | 88.13 | 82.36 | 82.39 | −2.75% | 171,880.38 |
| 8 oct 2026 | 84.07 | 84.83 | 82.06 | 84.72 | −1.14% | 222,355.509 |
| 7 oct 2026 | 81.99 | 87.84 | 81.99 | 85.70 | +2.76% | 355,693.54 |
| 6 oct 2026 | 85.14 | 86.26 | 82.99 | 83.40 | −1.04% | 168,549.046 |
| 5 oct 2026 | 83.28 | 85.83 | 82.60 | 84.28 | +0.17% | 188,129.796 |
| 2 oct 2026 | 83.80 | 86.61 | 82.03 | 84.14 | +2.26% | 205,148.783 |
| 1 oct 2026 | 79.35 | 83.94 | 77.71 | 82.28 | +3.38% | 262,294.137 |
| 30 sep 2026 | 79.16 | 79.85 | 76.52 | 79.59 | +1.84% | 327,321.769 |
| 29 sep 2026 | 79.66 | 79.76 | 76.93 | 78.15 | −1.74% | 181,097.923 |
| 28 sep 2026 | 79.01 | 83.03 | 78.29 | 79.53 | −1.49% | 211,789.04 |
| 25 sep 2026 | 76.65 | 84.35 | 76.65 | 80.73 | +6.46% | 283,747.684 |
| 24 sep 2026 | 83.22 | 83.22 | 72.16 | 75.83 | −10.32% | 374,716.177 |
| 23 sep 2026 | 86.66 | 86.66 | 82.97 | 84.56 | −2.63% | 211,914.32 |
| 22 sep 2026 | 88.98 | 90.68 | 86.81 | 86.84 | −1.35% | 285,959.975 |
| 21 sep 2026 | 89.10 | 90.30 | 85.53 | 88.03 | −1.27% | 290,948.434 |
| 18 sep 2026 | 90.48 | 90.70 | 84.64 | 89.16 | −0.01% | 370,060.277 |
| 17 sep 2026 | 90.29 | 92.50 | 86.72 | 89.17 | −0.55% | 186,717.899 |
| 16 sep 2026 | 91.79 | 92.00 | 87.23 | 89.66 | −2.67% | 165,120.282 |
| 15 sep 2026 | 96.25 | 96.65 | 90.35 | 92.12 | −0.28% | 202,627.522 |
| 14 sep 2026 | 88.89 | 93.33 | 88.89 | 92.38 | +2.91% | 195,048.735 |
| 11 sep 2026 | 94.71 | 97.22 | 88.87 | 89.77 | −3.06% | 178,805.769 |
| 10 sep 2026 | 94.17 | 97.26 | 92.46 | 92.60 | −1.06% | 254,925.799 |
| 9 sep 2026 | 91.12 | 94.14 | 89.24 | 93.59 | +2.43% | 147,852.255 |
| 8 sep 2026 | 88.40 | 92.36 | 86.16 | 91.37 | +3.24% | 148,349.776 |
| 4 sep 2026 | 86.58 | 88.74 | 86.37 | 88.50 | +2.34% | 125,900.426 |
| 3 sep 2026 | 87.67 | 89.76 | 84.92 | 86.48 | −1.03% | 153,848.717 |
| 2 sep 2026 | 88.28 | 91.14 | 86.81 | 87.38 | −0.10% | 178,658.209 |
| 1 sep 2026 | 86.85 | 90.30 | 86.55 | 87.47 | −0.48% | 99,394.369 |
| 31 ago 2026 | 91.81 | 92.05 | 82.61 | 87.89 | −5.02% | 457,266.974 |
| 28 ago 2026 | 93.93 | 94.73 | 90.99 | 92.54 | −1.74% | 135,630.007 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.