XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNCM
$24.56
▲ +0.08 (+0.33%)
Última operación · 10/10/2026, 17:21:02 UTC
- Variación en el periodo
- −0.37%
- Máximo
- US$25.54
- 15 de septiembre de 2026
- Mínimo
- US$23.63
- 7 de abril de 2026
- Volumen medio diario
- 0.02 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 | 24.34 | 24.74 | 24.30 | 24.56 | +0.41% | 23,422 |
| 8 oct 2026 | 24.24 | 24.60 | 24.24 | 24.46 | +0.55% | 28,210.691 |
| 7 oct 2026 | 24.69 | 24.69 | 24.29 | 24.33 | −1.52% | 74,315.663 |
| 6 oct 2026 | 24.77 | 24.89 | 24.70 | 24.70 | −0.88% | 32,529.669 |
| 5 oct 2026 | 24.80 | 24.94 | 24.70 | 24.92 | +0.24% | 33,595.906 |
| 2 oct 2026 | 24.81 | 24.90 | 24.73 | 24.86 | +0.61% | 41,644.59 |
| 1 oct 2026 | 24.77 | 24.88 | 24.66 | 24.71 | −1.98% | 45,393.177 |
| 30 sep 2026 | 25.11 | 25.25 | 25.11 | 25.21 | +0.36% | 23,648.81 |
| 29 sep 2026 | 25.22 | 25.22 | 25.09 | 25.12 | +0.04% | 21,250.143 |
| 28 sep 2026 | 25.21 | 25.25 | 25.11 | 25.11 | −0.55% | 22,758.532 |
| 25 sep 2026 | 25.17 | 25.25 | 25.00 | 25.25 | +0.36% | 14,068.548 |
| 24 sep 2026 | 25.31 | 25.33 | 25.16 | 25.16 | −0.08% | 7,188.868 |
| 23 sep 2026 | 25.33 | 25.39 | 25.16 | 25.18 | −0.75% | 13,908.532 |
| 22 sep 2026 | 25.32 | 25.43 | 25.32 | 25.37 | +0.08% | 9,541.532 |
| 21 sep 2026 | 25.35 | 25.48 | 25.29 | 25.35 | −0.16% | 23,149.277 |
| 18 sep 2026 | 25.45 | 25.45 | 25.37 | 25.39 | +0.04% | 9,332.698 |
| 17 sep 2026 | 25.37 | 25.51 | 25.36 | 25.38 | 0.00% | 16,842.532 |
| 16 sep 2026 | 25.41 | 25.46 | 25.36 | 25.38 | −0.08% | 18,374.108 |
| 15 sep 2026 | 25.54 | 25.54 | 25.35 | 25.40 | −0.04% | 10,477.739 |
| 14 sep 2026 | 25.46 | 25.50 | 25.36 | 25.41 | −0.14% | 14,653.532 |
| 11 sep 2026 | 25.40 | 25.49 | 25.37 | 25.45 | +0.30% | 25,496.53 |
| 10 sep 2026 | 25.35 | 25.39 | 25.23 | 25.37 | +0.08% | 16,054.498 |
| 9 sep 2026 | 25.25 | 25.36 | 25.18 | 25.35 | +0.08% | 21,617.532 |
| 8 sep 2026 | 25.24 | 25.35 | 25.24 | 25.33 | +0.22% | 19,386.548 |
| 4 sep 2026 | 25.25 | 25.35 | 25.25 | 25.28 | +0.17% | 6,005.532 |
| 3 sep 2026 | 25.15 | 25.30 | 25.15 | 25.23 | −0.03% | 9,270.456 |
| 2 sep 2026 | 25.35 | 25.35 | 25.18 | 25.24 | +0.20% | 21,421.548 |
| 1 sep 2026 | 25.23 | 25.28 | 25.16 | 25.19 | −0.04% | 10,759.158 |
| 31 ago 2026 | 25.15 | 25.29 | 25.09 | 25.20 | +0.16% | 14,451.051 |
| 28 ago 2026 | 25.16 | 25.29 | 25.15 | 25.16 | −0.45% | 35,450.532 |
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.