XNYS
Datos históricos de F&G Annuities & Life, Inc. 7.30
F&G Annuities & Life, Inc. 7.30 · FGSN
$19.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:44 UTC
- Variación en el periodo
- −19.36%
- Máximo
- US$24.48
- 27 de octubre de 2025
- Mínimo
- US$18.72
- 1 de octubre de 2026
- Volumen medio diario
- 0.04 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 | 19.10 | 19.35 | 18.78 | 19.22 | +1.21% | 19,675 |
| 8 oct 2026 | 19.16 | 19.16 | 18.77 | 18.99 | −0.63% | 15,559.138 |
| 7 oct 2026 | 18.97 | 19.22 | 18.85 | 19.11 | +0.58% | 33,312.138 |
| 6 oct 2026 | 19.14 | 19.31 | 18.87 | 19.00 | 0.00% | 31,735.7 |
| 5 oct 2026 | 19.33 | 19.35 | 18.98 | 19.00 | −1.50% | 26,229.077 |
| 2 oct 2026 | 19.36 | 19.75 | 19.15 | 19.29 | −0.16% | 26,041.339 |
| 1 oct 2026 | 19.27 | 19.39 | 18.72 | 19.32 | −1.43% | 63,736.138 |
| 30 sep 2026 | 20.17 | 20.34 | 19.42 | 19.60 | −2.49% | 199,651.138 |
| 29 sep 2026 | 20.28 | 20.33 | 20.09 | 20.10 | −0.74% | 18,343.922 |
| 28 sep 2026 | 20.33 | 20.42 | 20.14 | 20.25 | −0.39% | 19,336.138 |
| 25 sep 2026 | 20.41 | 20.60 | 20.30 | 20.33 | −0.78% | 21,708.285 |
| 24 sep 2026 | 20.59 | 20.64 | 20.34 | 20.49 | −0.15% | 22,360.934 |
| 23 sep 2026 | 20.58 | 20.58 | 20.40 | 20.52 | −0.24% | 23,405.138 |
| 22 sep 2026 | 20.70 | 20.70 | 20.42 | 20.57 | −0.10% | 16,765.138 |
| 21 sep 2026 | 20.57 | 20.86 | 20.56 | 20.59 | −0.19% | 11,901.921 |
| 18 sep 2026 | 20.44 | 20.78 | 20.42 | 20.63 | +1.08% | 16,730.235 |
| 17 sep 2026 | 20.42 | 20.55 | 20.36 | 20.41 | +0.39% | 22,594.973 |
| 16 sep 2026 | 20.55 | 20.71 | 20.14 | 20.33 | −0.64% | 30,080.138 |
| 15 sep 2026 | 20.66 | 20.67 | 20.19 | 20.46 | −0.49% | 62,560.385 |
| 14 sep 2026 | 20.76 | 20.85 | 20.50 | 20.56 | −1.15% | 30,718.194 |
| 11 sep 2026 | 20.62 | 20.87 | 20.62 | 20.80 | +0.53% | 18,567.944 |
| 10 sep 2026 | 20.60 | 20.76 | 20.55 | 20.69 | +0.05% | 15,356.944 |
| 9 sep 2026 | 20.78 | 20.78 | 20.58 | 20.68 | −0.14% | 20,506.251 |
| 8 sep 2026 | 20.85 | 20.90 | 20.69 | 20.71 | −0.62% | 16,417.611 |
| 4 sep 2026 | 20.84 | 20.90 | 20.76 | 20.84 | −0.33% | 10,266.944 |
| 3 sep 2026 | 20.83 | 20.98 | 20.75 | 20.91 | 0.00% | 13,797.831 |
| 2 sep 2026 | 20.97 | 20.98 | 20.76 | 20.91 | −0.10% | 9,020.944 |
| 1 sep 2026 | 20.97 | 20.97 | 20.75 | 20.93 | −0.19% | 19,138.944 |
| 31 ago 2026 | 20.96 | 21.06 | 20.85 | 20.97 | +0.11% | 15,988.944 |
| 28 ago 2026 | 20.96 | 21.09 | 20.93 | 20.95 | +0.08% | 17,235.944 |
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.