XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNCL
$24.82
▼ -0.14 (-0.56%)
Última operación · 10/10/2026, 17:42:29 UTC
- Variación en el periodo
- +0.99%
- Máximo
- US$25.64
- 30 de septiembre de 2026
- Mínimo
- US$23.61
- 7 de abril de 2026
- Volumen medio diario
- 0.01 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 | 24.92 | 24.97 | 24.57 | 24.97 | +0.38% | 5,282 |
| 8 oct 2026 | 24.76 | 25.02 | 24.61 | 24.88 | +0.63% | 17,551.232 |
| 7 oct 2026 | 25.00 | 25.02 | 24.72 | 24.72 | −1.71% | 28,972.171 |
| 6 oct 2026 | 25.17 | 25.26 | 25.12 | 25.15 | +0.12% | 5,880.28 |
| 5 oct 2026 | 25.20 | 25.20 | 25.03 | 25.12 | −0.37% | 21,779.231 |
| 2 oct 2026 | 25.33 | 25.33 | 25.19 | 25.21 | −0.50% | 18,873.364 |
| 1 oct 2026 | 25.10 | 25.34 | 25.10 | 25.34 | −0.82% | 20,129.926 |
| 30 sep 2026 | 25.63 | 25.64 | 25.35 | 25.55 | +0.47% | 36,350.963 |
| 29 sep 2026 | 25.41 | 25.47 | 25.35 | 25.43 | +0.08% | 12,745.703 |
| 28 sep 2026 | 25.42 | 25.47 | 25.24 | 25.41 | −0.24% | 9,639.727 |
| 25 sep 2026 | 25.38 | 25.49 | 25.37 | 25.47 | +0.35% | 18,409.429 |
| 24 sep 2026 | 25.37 | 25.38 | 25.28 | 25.38 | +0.04% | 4,364.231 |
| 23 sep 2026 | 25.33 | 25.41 | 25.33 | 25.37 | +0.16% | 6,255.231 |
| 22 sep 2026 | 25.27 | 25.35 | 25.27 | 25.33 | +0.10% | 3,475.726 |
| 21 sep 2026 | 25.29 | 25.41 | 25.27 | 25.30 | −0.30% | 8,968.78 |
| 18 sep 2026 | 25.27 | 25.41 | 25.27 | 25.38 | +0.44% | 69,799.661 |
| 17 sep 2026 | 25.27 | 25.29 | 25.15 | 25.27 | +0.08% | 34,409.047 |
| 16 sep 2026 | 25.32 | 25.35 | 25.18 | 25.25 | +0.02% | 10,124.047 |
| 15 sep 2026 | 25.27 | 25.30 | 25.19 | 25.25 | +0.06% | 12,143.707 |
| 14 sep 2026 | 25.12 | 25.40 | 25.12 | 25.23 | +0.44% | 9,849.677 |
| 11 sep 2026 | 25.26 | 25.30 | 25.12 | 25.12 | −0.16% | 7,937.001 |
| 10 sep 2026 | 25.12 | 25.29 | 25.10 | 25.16 | −0.36% | 18,236.001 |
| 9 sep 2026 | 25.37 | 25.40 | 25.25 | 25.25 | −0.47% | 11,643.001 |
| 8 sep 2026 | 25.22 | 25.37 | 25.12 | 25.37 | −0.31% | 16,747.254 |
| 4 sep 2026 | 25.40 | 25.45 | 25.32 | 25.45 | +0.59% | 2,542.254 |
| 3 sep 2026 | 25.29 | 25.31 | 25.19 | 25.30 | +0.13% | 16,967.254 |
| 2 sep 2026 | 25.38 | 25.38 | 25.12 | 25.27 | 0.00% | 4,347.653 |
| 1 sep 2026 | 25.43 | 25.49 | 25.15 | 25.27 | −0.79% | 9,191.653 |
| 31 ago 2026 | 25.34 | 25.50 | 25.32 | 25.47 | +0.31% | 9,406.653 |
| 28 ago 2026 | 25.12 | 25.50 | 25.12 | 25.39 | +0.28% | 9,898.876 |
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.