XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNCN
$25.44
▼ -0.17 (-0.67%)
Última operación · 10/10/2026, 17:32:23 UTC
- Variación en el periodo
- −0.63%
- Máximo
- US$25.99
- 19 de agosto de 2026
- Mínimo
- US$24.65
- 1 de abril de 2026
- Volumen medio diario
- 0.03 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 | 25.34 | 25.45 | 25.20 | 25.44 | +0.67% | 14,539.894 |
| 8 oct 2026 | 25.18 | 25.31 | 25.07 | 25.27 | +1.08% | 69,671.369 |
| 7 oct 2026 | 25.25 | 25.26 | 24.96 | 25.00 | −1.26% | 63,730.923 |
| 6 oct 2026 | 25.48 | 25.48 | 25.29 | 25.32 | −0.08% | 13,280.359 |
| 5 oct 2026 | 25.32 | 25.52 | 25.30 | 25.34 | −0.27% | 28,801.416 |
| 2 oct 2026 | 25.28 | 25.75 | 25.28 | 25.41 | +0.51% | 38,952.555 |
| 1 oct 2026 | 25.22 | 25.40 | 25.22 | 25.28 | −1.98% | 56,085.896 |
| 30 sep 2026 | 25.72 | 25.79 | 25.64 | 25.79 | +0.59% | 45,406.323 |
| 29 sep 2026 | 25.71 | 25.73 | 25.55 | 25.64 | −0.12% | 33,088.723 |
| 28 sep 2026 | 25.60 | 25.72 | 25.60 | 25.67 | −0.12% | 29,292.344 |
| 25 sep 2026 | 25.71 | 25.74 | 25.58 | 25.70 | −0.08% | 21,192.594 |
| 24 sep 2026 | 25.81 | 25.81 | 25.71 | 25.72 | −0.27% | 18,196.718 |
| 23 sep 2026 | 25.79 | 25.91 | 25.79 | 25.79 | 0.00% | 14,550.529 |
| 22 sep 2026 | 25.78 | 25.93 | 25.78 | 25.79 | −0.12% | 6,387.384 |
| 21 sep 2026 | 25.79 | 25.93 | 25.78 | 25.82 | +0.12% | 19,129.101 |
| 18 sep 2026 | 25.85 | 25.86 | 25.76 | 25.79 | +0.04% | 16,198.741 |
| 17 sep 2026 | 25.80 | 25.84 | 25.77 | 25.78 | −0.06% | 30,655.741 |
| 16 sep 2026 | 25.77 | 25.82 | 25.76 | 25.80 | +0.06% | 29,060.965 |
| 15 sep 2026 | 25.75 | 25.85 | 25.75 | 25.78 | −0.12% | 24,832.777 |
| 14 sep 2026 | 25.84 | 25.88 | 25.81 | 25.81 | −0.12% | 13,830.741 |
| 11 sep 2026 | 25.81 | 25.85 | 25.81 | 25.84 | +0.08% | 9,948.793 |
| 10 sep 2026 | 25.81 | 25.82 | 25.78 | 25.82 | −0.08% | 13,935.782 |
| 9 sep 2026 | 25.86 | 25.86 | 25.81 | 25.84 | −0.17% | 8,275.741 |
| 8 sep 2026 | 25.88 | 25.89 | 25.80 | 25.88 | +0.21% | 12,600.97 |
| 4 sep 2026 | 25.82 | 25.89 | 25.80 | 25.83 | +0.12% | 17,012.548 |
| 3 sep 2026 | 25.88 | 25.90 | 25.80 | 25.80 | −0.46% | 21,978.053 |
| 2 sep 2026 | 25.95 | 25.96 | 25.89 | 25.92 | +0.08% | 2,726.74 |
| 1 sep 2026 | 25.88 | 25.96 | 25.86 | 25.90 | +0.14% | 13,275.516 |
| 31 ago 2026 | 25.91 | 25.95 | 25.85 | 25.87 | −0.06% | 12,085.808 |
| 28 ago 2026 | 25.94 | 25.94 | 25.86 | 25.88 | −0.19% | 5,979.604 |
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.