XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNC
$8.68
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:20:40 UTC
- Variación en el periodo
- −12.69%
- Máximo
- US$12.19
- 28 de enero de 2026
- Mínimo
- US$8.41
- 8 de octubre de 2026
- Volumen medio diario
- 21.18 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 | 8.70 | 8.72 | 8.51 | 8.67 | −0.12% | 32.61 M |
| 8 oct 2026 | 8.42 | 8.69 | 8.41 | 8.68 | +2.60% | 43.57 M |
| 7 oct 2026 | 8.61 | 8.62 | 8.42 | 8.46 | −2.76% | 43.64 M |
| 6 oct 2026 | 8.70 | 8.73 | 8.59 | 8.70 | +0.58% | 32.84 M |
| 5 oct 2026 | 8.79 | 8.84 | 8.62 | 8.65 | −1.59% | 43.35 M |
| 2 oct 2026 | 9.06 | 9.13 | 8.77 | 8.79 | −1.79% | 39.79 M |
| 1 oct 2026 | 9.04 | 9.07 | 8.87 | 8.95 | −1.32% | 51.03 M |
| 30 sep 2026 | 9.41 | 9.43 | 9.05 | 9.07 | −4.02% | 54.97 M |
| 29 sep 2026 | 9.50 | 9.52 | 9.33 | 9.45 | −0.11% | 39.48 M |
| 28 sep 2026 | 9.56 | 9.68 | 9.43 | 9.46 | −1.66% | 46.83 M |
| 25 sep 2026 | 9.68 | 9.70 | 9.51 | 9.62 | 0.00% | 35.02 M |
| 24 sep 2026 | 9.91 | 9.93 | 9.60 | 9.62 | −2.93% | 41.9 M |
| 23 sep 2026 | 10.08 | 10.09 | 9.86 | 9.91 | −1.78% | 29.24 M |
| 22 sep 2026 | 10.04 | 10.10 | 9.97 | 10.09 | +1.20% | 27.12 M |
| 21 sep 2026 | 9.92 | 10.03 | 9.86 | 9.97 | +1.01% | 29.91 M |
| 18 sep 2026 | 9.90 | 10.00 | 9.83 | 9.87 | −0.40% | 188.21 M |
| 17 sep 2026 | 10.07 | 10.10 | 9.91 | 9.91 | +0.30% | 32.1 M |
| 16 sep 2026 | 10.01 | 10.12 | 9.79 | 9.88 | −0.80% | 39.3 M |
| 15 sep 2026 | 10.09 | 10.13 | 9.94 | 9.96 | −1.29% | 28.44 M |
| 14 sep 2026 | 10.06 | 10.20 | 10.02 | 10.09 | −0.59% | 27.15 M |
| 11 sep 2026 | 10.29 | 10.34 | 10.15 | 10.15 | −0.39% | 26.65 M |
| 10 sep 2026 | 10.53 | 10.54 | 10.17 | 10.19 | −3.04% | 37.56 M |
| 9 sep 2026 | 10.71 | 10.76 | 10.50 | 10.51 | −1.59% | 30.22 M |
| 8 sep 2026 | 10.75 | 10.87 | 10.67 | 10.68 | +0.28% | 37.54 M |
| 4 sep 2026 | 10.61 | 10.73 | 10.57 | 10.65 | −0.09% | 16.56 M |
| 3 sep 2026 | 10.70 | 10.76 | 10.58 | 10.66 | +0.38% | 15.77 M |
| 2 sep 2026 | 10.63 | 10.65 | 10.57 | 10.62 | +0.19% | 18.85 M |
| 1 sep 2026 | 10.65 | 10.74 | 10.58 | 10.60 | −1.21% | 16.19 M |
| 31 ago 2026 | 10.74 | 10.84 | 10.68 | 10.73 | −1.56% | 16.71 M |
| 28 ago 2026 | 10.95 | 11.00 | 10.88 | 10.90 | −0.37% | 20.39 M |
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.