XNAS
Datos históricos de AGNC Investment Corp.
AGNC Investment Corp. · AGNCP
$24.57
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:20:42 UTC
- Variación en el periodo
- −1.13%
- Máximo
- US$25.54
- 2 de septiembre de 2026
- Mínimo
- US$23.62
- 6 de abril de 2026
- Volumen medio diario
- 0.07 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 | 24.50 | 24.59 | 24.40 | 24.57 | +0.41% | 106,646.615 |
| 8 oct 2026 | 24.13 | 24.50 | 24.13 | 24.47 | +1.45% | 146,115.366 |
| 7 oct 2026 | 24.73 | 24.73 | 23.99 | 24.12 | −2.27% | 394,861.196 |
| 6 oct 2026 | 24.82 | 24.94 | 24.67 | 24.68 | −0.60% | 116,520.406 |
| 5 oct 2026 | 24.87 | 24.87 | 24.80 | 24.83 | −0.24% | 134,525.379 |
| 2 oct 2026 | 24.86 | 24.90 | 24.80 | 24.89 | +0.16% | 91,478.249 |
| 1 oct 2026 | 24.79 | 24.94 | 24.75 | 24.85 | −1.70% | 88,105.778 |
| 30 sep 2026 | 25.20 | 25.31 | 25.13 | 25.28 | +0.40% | 111,788.518 |
| 29 sep 2026 | 25.20 | 25.32 | 25.16 | 25.18 | −0.08% | 95,935.571 |
| 28 sep 2026 | 25.21 | 25.33 | 25.20 | 25.20 | −0.12% | 47,645.873 |
| 25 sep 2026 | 25.16 | 25.32 | 25.16 | 25.23 | +0.04% | 49,397.754 |
| 24 sep 2026 | 25.28 | 25.45 | 25.15 | 25.22 | −0.39% | 83,728.337 |
| 23 sep 2026 | 25.40 | 25.43 | 25.32 | 25.32 | −0.28% | 44,871.027 |
| 22 sep 2026 | 25.40 | 25.44 | 25.36 | 25.39 | +0.12% | 40,638.555 |
| 21 sep 2026 | 25.41 | 25.44 | 25.36 | 25.36 | 0.00% | 43,411.182 |
| 18 sep 2026 | 25.41 | 25.48 | 25.36 | 25.36 | −0.43% | 27,673.424 |
| 17 sep 2026 | 25.40 | 25.48 | 25.40 | 25.47 | +0.20% | 61,777.555 |
| 16 sep 2026 | 25.38 | 25.46 | 25.36 | 25.42 | +0.12% | 63,116.555 |
| 15 sep 2026 | 25.41 | 25.44 | 25.36 | 25.39 | −0.08% | 52,312.932 |
| 14 sep 2026 | 25.40 | 25.46 | 25.40 | 25.41 | −0.08% | 42,578.93 |
| 11 sep 2026 | 25.46 | 25.46 | 25.39 | 25.43 | −0.08% | 26,829.202 |
| 10 sep 2026 | 25.25 | 25.46 | 25.25 | 25.45 | +0.28% | 83,840.462 |
| 9 sep 2026 | 25.48 | 25.51 | 25.38 | 25.38 | −0.16% | 26,005.611 |
| 8 sep 2026 | 25.39 | 25.47 | 25.39 | 25.42 | 0.00% | 23,193.308 |
| 4 sep 2026 | 25.41 | 25.49 | 25.41 | 25.42 | −0.20% | 20,539.555 |
| 3 sep 2026 | 25.42 | 25.48 | 25.42 | 25.47 | −0.02% | 17,779.018 |
| 2 sep 2026 | 25.46 | 25.54 | 25.46 | 25.48 | −0.02% | 30,952.49 |
| 1 sep 2026 | 25.44 | 25.48 | 25.39 | 25.48 | +0.16% | 38,628.218 |
| 31 ago 2026 | 25.43 | 25.50 | 25.39 | 25.44 | +0.04% | 52,529.603 |
| 28 ago 2026 | 25.44 | 25.49 | 25.41 | 25.43 | −0.08% | 17,070.555 |
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.