Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AGNCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 24.10 | 0.00 | 0.00% | 24.24 | 24.24 | 24.05 | 13,095 |
| 12 Jun 2024 | 24.10 | 0.08 | 0.32% | 24.14 | 24.14 | 24.00 | 9,201 |
| 11 Jun 2024 | 24.02 | 0.00 | 0.01% | 24.10 | 24.14 | 23.95 | 11,460 |
| 10 Jun 2024 | 24.02 | -0.12 | -0.50% | 24.27 | 24.27 | 24.00 | 9,481 |
| 07 Jun 2024 | 24.14 | -0.05 | -0.21% | 24.15 | 24.28 | 24.10 | 18,004 |
| 06 Jun 2024 | 24.19 | -0.01 | -0.04% | 24.33 | 24.33 | 24.14 | 21,326 |
| 05 Jun 2024 | 24.20 | -0.13 | -0.53% | 24.30 | 24.33 | 24.03 | 8,271 |
| 04 Jun 2024 | 24.33 | 0.11 | 0.45% | 24.39 | 24.39 | 24.30 | 6,665 |
| 03 Jun 2024 | 24.22 | -0.03 | -0.12% | 24.25 | 24.38 | 24.02 | 13,077 |
| 31 May 2024 | 24.25 | -0.11 | -0.45% | 24.37 | 24.38 | 24.19 | 23,032 |
| 30 May 2024 | 24.36 | 0.22 | 0.91% | 24.09 | 24.39 | 24.05 | 17,113 |
| 29 May 2024 | 24.14 | -0.11 | -0.45% | 24.17 | 24.18 | 23.97 | 12,766 |
| 28 May 2024 | 24.25 | 0.24 | 1.00% | 24.01 | 24.40 | 23.88 | 28,923 |
| 24 May 2024 | 24.01 | 0.36 | 1.52% | 23.48 | 24.18 | 23.35 | 65,551 |
| 23 May 2024 | 23.65 | 0.07 | 0.30% | 23.55 | 24.10 | 23.45 | 53,879 |
| 22 May 2024 | 23.58 | 0.15 | 0.66% | 23.40 | 23.59 | 23.33 | 12,812 |
| 21 May 2024 | 23.43 | -0.01 | -0.02% | 23.30 | 23.46 | 23.30 | 12,516 |
| 20 May 2024 | 23.43 | 0.03 | 0.13% | 23.25 | 23.49 | 23.25 | 6,601 |
| 17 May 2024 | 23.40 | 0.01 | 0.04% | 23.30 | 23.47 | 23.12 | 17,748 |
| 16 May 2024 | 23.39 | -0.01 | -0.04% | 23.40 | 23.50 | 23.18 | 27,923 |
| 15 May 2024 | 23.40 | 0.15 | 0.62% | 23.28 | 23.40 | 23.28 | 21,290 |
| 14 May 2024 | 23.26 | 0.18 | 0.80% | 23.13 | 23.30 | 23.07 | 35,334 |
| 13 May 2024 | 23.07 | -0.10 | -0.41% | 23.21 | 23.28 | 23.05 | 49,458 |
| 10 May 2024 | 23.17 | 0.07 | 0.30% | 23.16 | 23.23 | 23.12 | 13,786 |
| 09 May 2024 | 23.10 | 0.09 | 0.38% | 23.05 | 23.23 | 23.01 | 12,999 |
| 08 May 2024 | 23.01 | -0.19 | -0.82% | 23.14 | 23.26 | 22.90 | 37,331 |
| 07 May 2024 | 23.20 | 0.10 | 0.43% | 23.15 | 23.20 | 23.02 | 17,128 |
| 06 May 2024 | 23.10 | 0.09 | 0.39% | 23.12 | 23.20 | 23.03 | 19,036 |
| 03 May 2024 | 23.01 | -0.19 | -0.82% | 23.25 | 23.41 | 23.01 | 39,736 |
| 02 May 2024 | 23.20 | 0.00 | 0.00% | 23.25 | 23.33 | 23.18 | 24,999 |
| 01 May 2024 | 23.20 | 0.12 | 0.52% | 23.10 | 23.24 | 23.02 | 7,250 |
| 30 Abr 2024 | 23.08 | 0.04 | 0.17% | 23.02 | 23.20 | 23.00 | 21,372 |
| 29 Abr 2024 | 23.04 | -0.02 | -0.09% | 23.10 | 23.14 | 22.88 | 5,969 |
| 26 Abr 2024 | 23.06 | -0.08 | -0.35% | 23.17 | 23.25 | 23.05 | 20,106 |
| 25 Abr 2024 | 23.14 | -0.01 | -0.04% | 22.98 | 23.14 | 22.96 | 7,834 |
| 24 Abr 2024 | 23.15 | -0.02 | -0.09% | 23.19 | 23.26 | 22.87 | 25,562 |
| 23 Abr 2024 | 23.17 | 0.44 | 1.94% | 22.73 | 23.19 | 22.73 | 10,196 |
| 22 Abr 2024 | 22.73 | -0.07 | -0.31% | 22.80 | 22.96 | 22.60 | 19,872 |
| 19 Abr 2024 | 22.80 | 0.40 | 1.79% | 22.40 | 22.90 | 22.33 | 47,943 |
| 18 Abr 2024 | 22.40 | -0.13 | -0.58% | 22.55 | 22.64 | 22.33 | 32,407 |
| 17 Abr 2024 | 22.53 | 0.19 | 0.85% | 22.39 | 22.61 | 22.39 | 13,276 |
| 16 Abr 2024 | 22.34 | -0.16 | -0.71% | 22.57 | 22.68 | 22.34 | 36,538 |
| 15 Abr 2024 | 22.50 | -0.35 | -1.53% | 22.89 | 23.06 | 22.30 | 56,545 |
| 12 Abr 2024 | 22.85 | 0.03 | 0.13% | 22.86 | 22.96 | 22.83 | 13,110 |
| 11 Abr 2024 | 22.82 | -0.34 | -1.47% | 23.31 | 23.31 | 22.82 | 17,020 |
| 10 Abr 2024 | 23.16 | -0.23 | -0.98% | 23.39 | 23.63 | 23.15 | 18,756 |
| 09 Abr 2024 | 23.39 | 0.08 | 0.34% | 23.39 | 23.67 | 23.39 | 10,514 |
| 08 Abr 2024 | 23.31 | 0.00 | 0.00% | 23.50 | 23.52 | 23.31 | 18,985 |
| 05 Abr 2024 | 23.31 | -0.28 | -1.20% | 23.68 | 23.77 | 23.31 | 9,129 |
| 04 Abr 2024 | 23.59 | -0.03 | -0.12% | 23.82 | 23.86 | 23.59 | 10,615 |
| 03 Abr 2024 | 23.62 | -0.38 | -1.58% | 23.97 | 24.00 | 23.50 | 36,668 |
| 02 Abr 2024 | 24.00 | 0.00 | 0.00% | 23.94 | 24.03 | 23.76 | 10,036 |
| 01 Abr 2024 | 24.00 | 0.20 | 0.84% | 23.76 | 24.09 | 23.76 | 18,432 |
| 28 Mar 2024 | 23.80 | -0.39 | -1.61% | 23.81 | 23.88 | 23.66 | 84,848 |
| 27 Mar 2024 | 24.19 | 0.02 | 0.08% | 24.26 | 24.30 | 24.19 | 26,228 |
| 26 Mar 2024 | 24.17 | -0.23 | -0.94% | 24.33 | 24.40 | 24.16 | 68,766 |
| 25 Mar 2024 | 24.40 | 0.15 | 0.62% | 24.18 | 24.40 | 24.15 | 21,349 |
| 22 Mar 2024 | 24.25 | 0.06 | 0.25% | 24.22 | 24.40 | 24.15 | 34,634 |
| 21 Mar 2024 | 24.19 | 0.03 | 0.12% | 24.18 | 24.21 | 24.05 | 18,749 |
| 20 Mar 2024 | 24.16 | 0.10 | 0.42% | 24.00 | 24.25 | 23.97 | 21,819 |
| 19 Mar 2024 | 24.06 | 0.16 | 0.67% | 23.99 | 24.24 | 23.90 | 16,159 |
| 18 Mar 2024 | 23.90 | -0.15 | -0.62% | 23.95 | 24.15 | 23.88 | 36,250 |
