XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNCO
$25.16
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:31:37 UTC
- Variación en el periodo
- +0.2%
- Máximo
- US$25.74
- 17 de septiembre de 2026
- Mínimo
- US$24.39
- 2 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 | 25.04 | 25.18 | 25.00 | 25.16 | +0.48% | 64,986 |
| 8 oct 2026 | 24.88 | 25.08 | 24.77 | 25.04 | +1.13% | 80,130.908 |
| 7 oct 2026 | 25.15 | 25.15 | 24.70 | 24.76 | −1.47% | 123,975.528 |
| 6 oct 2026 | 25.15 | 25.24 | 25.11 | 25.13 | −0.24% | 36,908.684 |
| 5 oct 2026 | 25.25 | 25.25 | 25.18 | 25.19 | −0.32% | 22,790.831 |
| 2 oct 2026 | 25.18 | 25.29 | 25.18 | 25.27 | +0.16% | 63,903.12 |
| 1 oct 2026 | 25.15 | 25.25 | 25.11 | 25.23 | −1.48% | 99,165.444 |
| 30 sep 2026 | 25.65 | 25.65 | 25.53 | 25.61 | +0.16% | 73,362.753 |
| 29 sep 2026 | 25.60 | 25.62 | 25.53 | 25.57 | +0.12% | 50,896.201 |
| 28 sep 2026 | 25.69 | 25.69 | 25.53 | 25.54 | −0.27% | 23,755.708 |
| 25 sep 2026 | 25.64 | 25.64 | 25.48 | 25.61 | 0.00% | 39,801.18 |
| 24 sep 2026 | 25.60 | 25.69 | 25.60 | 25.61 | +0.04% | 22,017.055 |
| 23 sep 2026 | 25.67 | 25.68 | 25.60 | 25.60 | −0.16% | 24,608.065 |
| 22 sep 2026 | 25.66 | 25.69 | 25.63 | 25.64 | −0.16% | 58,496.033 |
| 21 sep 2026 | 25.67 | 25.68 | 25.65 | 25.68 | +0.19% | 17,565.946 |
| 18 sep 2026 | 25.67 | 25.70 | 25.63 | 25.63 | −0.12% | 26,641.861 |
| 17 sep 2026 | 25.65 | 25.74 | 25.65 | 25.66 | +0.04% | 19,541.861 |
| 16 sep 2026 | 25.72 | 25.72 | 25.65 | 25.65 | +0.08% | 14,325.861 |
| 15 sep 2026 | 25.72 | 25.72 | 25.63 | 25.63 | −0.29% | 20,172.537 |
| 14 sep 2026 | 25.71 | 25.71 | 25.66 | 25.71 | +0.06% | 18,571.181 |
| 11 sep 2026 | 25.69 | 25.71 | 25.69 | 25.69 | +0.08% | 15,204.104 |
| 10 sep 2026 | 25.69 | 25.70 | 25.60 | 25.67 | 0.00% | 11,594.537 |
| 9 sep 2026 | 25.70 | 25.72 | 25.66 | 25.67 | +0.04% | 24,115.665 |
| 8 sep 2026 | 25.68 | 25.71 | 25.64 | 25.66 | +0.02% | 9,535.143 |
| 4 sep 2026 | 25.70 | 25.70 | 25.65 | 25.66 | +0.06% | 16,627.47 |
| 3 sep 2026 | 25.70 | 25.70 | 25.64 | 25.64 | −0.23% | 10,574.873 |
| 2 sep 2026 | 25.66 | 25.70 | 25.66 | 25.70 | +0.16% | 7,656.47 |
| 1 sep 2026 | 25.63 | 25.71 | 25.63 | 25.66 | −0.23% | 11,717.698 |
| 31 ago 2026 | 25.61 | 25.72 | 25.61 | 25.72 | +0.19% | 31,934.47 |
| 28 ago 2026 | 25.69 | 25.70 | 25.66 | 25.67 | −0.04% | 15,292.56 |
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.