AGNC Invest

AGNC
🏛️ Alemania →
8.39
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9.01 9.11 9.00 9.00 0.0M
2023-12-28 9.08 9.13 8.96 9.11 0.0M
2023-12-27 9.16 9.20 9.05 9.15 0.0M
2023-12-22 9.04 9.10 8.90 9.07 0.0M
2023-12-21 9.07 9.17 8.91 9.04 0.0M
2023-12-20 8.96 9.10 8.86 9.00 0.0M
2023-12-19 8.95 9.06 8.87 8.93 0.0M
2023-12-18 9.00 9.03 8.84 8.97 0.0M
2023-12-15 9.00 9.18 8.86 8.94 0.0M
2023-12-14 8.69 9.03 8.25 8.95 0.0M
2023-12-13 8.26 8.70 8.21 8.70 0.0M
2023-12-12 8.33 8.40 8.20 8.36 0.0M
2023-12-11 8.44 8.45 8.25 8.25 0.0M
2023-12-08 8.24 8.40 8.23 8.40 0.0M
2023-12-07 8.36 8.37 8.21 8.27 0.0M
2023-12-06 8.43 8.45 8.21 8.27 0.0M
2023-12-05 8.40 8.40 8.28 8.36 0.0M
2023-12-04 8.37 8.40 8.25 8.40 0.0M
2023-12-01 8.09 8.38 8.09 8.29 0.0M
2023-11-30 8.20 8.27 8.02 8.13 0.0M
2023-11-29 8.00 8.20 7.95 8.19 0.0M
2023-11-28 8.03 8.14 7.90 8.12 0.0M
2023-11-27 8.01 8.04 7.85 7.96 0.0M
2023-11-24 8.10 8.15 7.99 8.04 0.0M
2023-11-23 8.15 8.19 8.10 8.15 0.0M
2023-11-22 8.10 8.25 8.02 8.11 0.0M
2023-11-21 7.97 8.10 7.92 8.05 0.0M
2023-11-20 8.02 8.08 7.91 8.01 0.0M
2023-11-17 8.10 8.14 7.98 8.02 0.0M
2023-11-16 8.05 8.11 7.92 7.99 0.0M
2023-11-15 7.96 8.16 7.89 8.04 0.0M
2023-11-14 7.95 8.15 7.83 7.95 0.0M
2023-11-13 7.85 7.90 7.70 7.90 0.0M
2023-11-10 7.77 7.92 7.72 7.88 0.0M
2023-11-09 7.89 8.06 7.68 7.77 0.0M
2023-11-08 7.93 7.97 7.85 7.94 0.0M
2023-11-07 7.81 7.94 7.71 7.90 0.0M
2023-11-06 7.88 7.90 7.67 7.81 0.0M
2023-11-03 7.73 7.99 7.72 7.83 0.1M
2023-11-02 7.35 7.74 7.32 7.71 0.1M
2023-11-01 6.94 7.40 6.94 7.40 0.0M
2023-10-31 6.65 7.08 6.65 7.00 0.0M
2023-10-30 6.55 6.71 6.42 6.70 0.0M
2023-10-27 6.82 6.96 6.61 6.67 0.0M
2023-10-26 6.60 6.92 6.50 6.77 0.0M
2023-10-25 7.22 7.25 6.60 6.66 0.1M
2023-10-24 6.70 7.32 6.65 7.16 0.1M
2023-10-23 7.76 7.88 7.50 7.64 0.0M
2023-10-20 7.88 7.93 7.71 7.80 0.0M
2023-10-19 8.21 8.28 7.72 7.81 0.0M
2023-10-18 8.43 8.45 8.12 8.18 0.0M
2023-10-17 8.53 8.53 8.31 8.41 0.0M
2023-10-16 8.44 8.48 8.27 8.48 0.0M
2023-10-13 8.56 8.63 8.35 8.35 0.0M
2023-10-12 8.60 8.80 8.44 8.51 0.0M
2023-10-11 8.58 8.71 8.58 8.58 0.0M
2023-10-10 8.55 8.69 8.55 8.64 0.0M
2023-10-09 8.49 8.66 8.40 8.63 0.0M
2023-10-06 8.64 8.65 8.43 8.47 0.0M
2023-10-05 8.28 8.58 8.25 8.58 0.0M
2023-10-04 8.55 8.59 8.15 8.42 0.0M
2023-10-03 8.80 8.81 8.37 8.50 0.0M
2023-10-02 9.05 9.10 8.69 8.72 0.0M
2023-09-29 8.95 9.09 8.85 9.01 0.0M
2023-09-28 8.89 8.95 8.70 8.93 0.0M
2023-09-27 9.11 9.12 8.89 8.98 0.0M
2023-09-26 9.20 9.20 8.94 8.99 0.0M
2023-09-25 9.35 9.35 9.13 9.17 0.0M
2023-09-22 9.28 9.35 9.18 9.25 0.0M
2023-09-21 9.57 9.57 9.18 9.20 0.0M
2023-09-20 9.40 9.59 9.40 9.57 0.0M
2023-09-19 9.43 9.61 9.38 9.56 0.0M
2023-09-18 9.50 9.61 9.43 9.55 0.0M
2023-09-15 9.49 9.55 9.36 9.48 0.0M
2023-09-14 9.32 9.49 9.18 9.41 0.0M
2023-09-13 9.15 9.28 9.05 9.28 0.0M
2023-09-12 9.15 9.30 9.09 9.16 0.0M
2023-09-11 9.05 9.15 9.00 9.12 0.0M
2023-09-08 9.06 9.11 8.98 9.10 0.0M
2023-09-07 9.09 9.10 8.97 9.03 0.0M
2023-09-06 9.15 9.15 9.01 9.07 0.0M
2023-09-05 9.14 9.30 9.09 9.15 0.0M
2023-09-04 9.30 9.30 9.13 9.27 0.0M
2023-09-01 9.20 9.30 9.05 9.30 0.0M
2023-08-31 9.00 9.20 9.00 9.07 0.0M
2023-08-30 9.29 9.29 9.00 9.06 0.0M
2023-08-29 9.24 9.30 9.20 9.30 0.0M
2023-08-28 9.10 9.22 9.02 9.17 0.0M
2023-08-25 9.10 9.10 8.96 9.06 0.0M
2023-08-24 9.00 9.08 8.86 8.98 0.0M
2023-08-23 8.79 8.93 8.70 8.93 0.0M
2023-08-22 8.64 8.85 8.64 8.76 0.0M
2023-08-21 8.80 8.84 8.67 8.67 0.0M
2023-08-18 8.75 8.81 8.62 8.75 0.0M
2023-08-17 8.85 8.92 8.70 8.73 0.0M
2023-08-16 8.81 8.90 8.75 8.80 0.0M
2023-08-15 8.97 8.99 8.79 8.87 0.0M
2023-08-14 9.10 9.16 8.85 8.85 0.0M
2023-08-11 9.15 9.22 9.01 9.03 0.0M
2023-08-10 9.20 9.20 9.04 9.10 0.0M
2023-08-09 9.15 9.23 9.05 9.13 0.0M
2023-08-08 9.05 9.13 9.00 9.08 0.0M
2023-08-07 9.10 9.15 9.00 9.09 0.0M
2023-08-04 9.04 9.10 8.86 9.03 0.0M
2023-08-03 9.27 9.27 8.89 8.89 0.0M
2023-08-02 9.07 9.29 9.07 9.15 0.0M
2023-08-01 9.22 9.38 9.16 9.26 0.0M
2023-07-31 9.45 9.45 9.25 9.30 0.0M
2023-07-28 9.40 9.42 9.22 9.42 0.0M
2023-07-27 9.54 9.69 9.31 9.34 0.0M
2023-07-26 9.48 9.61 9.33 9.50 0.0M
2023-07-25 9.29 9.56 9.15 9.43 0.0M
2023-07-24 9.15 9.35 9.02 9.23 0.0M
2023-07-21 9.10 9.26 9.02 9.12 0.0M
2023-07-20 9.14 9.37 9.08 9.16 0.0M
2023-07-19 9.22 9.27 9.16 9.25 0.0M
2023-07-18 9.13 9.22 9.07 9.17 0.0M
2023-07-17 9.06 9.19 8.93 9.12 0.0M
2023-07-14 9.18 9.22 9.03 9.05 0.0M
2023-07-13 9.15 9.30 9.03 9.11 0.0M
2023-07-12 9.10 9.19 8.95 9.12 0.0M
2023-07-11 9.09 9.23 9.03 9.05 0.0M
2023-07-10 8.83 9.09 8.83 9.09 0.0M
2023-07-07 8.74 9.02 8.74 8.94 0.0M
2023-07-06 9.03 9.11 8.61 8.69 0.0M
2023-07-05 9.25 9.25 9.03 9.09 0.0M
2023-07-04 9.30 9.30 9.12 9.29 0.0M
2023-07-03 9.33 9.38 9.07 9.18 0.0M
2023-06-30 9.42 9.45 9.20 9.32 0.0M
2023-06-29 9.31 9.43 9.23 9.30 0.0M
2023-06-28 9.35 9.54 9.26 9.49 0.0M
2023-06-27 9.29 9.42 9.21 9.38 0.0M
2023-06-26 9.15 9.35 9.10 9.35 0.0M
2023-06-23 9.30 9.35 9.16 9.20 0.0M
2023-06-22 9.31 9.32 9.16 9.25 0.0M
2023-06-21 9.35 9.37 9.25 9.30 0.0M
2023-06-20 9.31 9.44 9.27 9.28 0.0M
2023-06-19 9.28 9.40 9.26 9.40 0.0M
2023-06-16 9.27 9.42 9.26 9.28 0.0M
2023-06-15 9.45 9.45 9.30 9.39 0.0M
2023-06-14 9.45 9.47 9.32 9.40 0.0M
2023-06-13 9.39 9.45 9.26 9.39 0.0M
2023-06-12 9.18 9.38 9.07 9.38 0.0M
2023-06-09 9.10 9.12 9.00 9.06 0.0M
2023-06-08 9.04 9.18 9.00 9.06 0.0M
2023-06-07 9.06 9.18 9.05 9.10 0.0M
2023-06-06 8.93 9.08 8.86 9.06 0.0M
2023-06-05 8.91 9.05 8.75 8.90 0.0M
2023-06-02 8.75 8.95 8.75 8.86 0.0M
2023-06-01 8.64 8.77 8.52 8.73 0.0M
2023-05-31 8.67 8.77 8.49 8.55 0.0M
2023-05-30 8.60 8.64 8.36 8.62 0.0M
2023-05-29 8.58 8.70 8.45 8.69 0.0M
2023-05-26 8.20 8.51 8.10 8.50 0.0M
2023-05-25 8.29 8.40 8.00 8.12 0.0M
2023-05-24 8.45 8.51 8.11 8.27 0.1M
2023-05-23 8.50 8.61 8.44 8.45 0.0M
2023-05-22 8.60 8.67 8.42 8.55 0.0M
2023-05-19 8.65 8.77 8.50 8.55 0.0M
2023-05-18 8.50 8.61 8.40 8.56 0.1M
2023-05-17 8.39 8.53 8.35 8.53 0.0M
2023-05-16 8.43 8.49 8.26 8.34 0.0M
2023-05-15 8.50 8.70 8.33 8.42 0.0M
2023-05-12 8.60 8.64 8.48 8.48 0.0M
2023-05-11 8.59 8.61 8.47 8.58 0.2M
2023-05-10 8.58 8.67 8.40 8.54 0.0M
2023-05-09 8.69 8.76 8.53 8.58 0.0M
2023-05-08 8.64 8.78 8.49 8.66 0.0M
2023-05-05 8.40 8.64 8.40 8.64 0.0M
2023-05-04 8.55 8.57 8.33 8.40 0.0M
2023-05-03 8.46 8.74 8.40 8.73 0.0M
2023-05-02 8.85 8.88 8.25 8.40 0.0M
2023-04-28 8.94 9.04 8.81 9.00 0.0M
2023-04-27 8.84 8.99 8.80 8.91 0.0M
2023-04-26 9.00 9.06 8.80 8.90 0.0M
2023-04-25 9.03 9.16 8.85 8.86 0.0M
2023-04-24 9.20 9.23 8.99 9.16 0.0M
2023-04-21 9.18 9.22 9.01 9.09 0.0M
2023-04-20 9.03 9.17 9.02 9.12 0.0M
2023-04-19 9.17 9.20 9.02 9.17 0.0M
2023-04-18 9.26 9.30 9.06 9.12 0.0M
2023-04-17 9.16 9.31 9.02 9.27 0.0M
2023-04-14 9.13 9.20 8.97 9.11 0.0M
2023-04-13 9.11 9.24 8.95 9.15 0.0M
2023-04-12 9.13 9.32 9.13 9.15 0.0M
2023-04-11 9.30 9.39 9.15 9.23 0.0M
2023-04-06 9.41 9.56 9.37 9.37 0.0M
2023-04-05 9.32 9.60 9.24 9.51 0.0M
2023-04-04 9.15 9.32 9.09 9.28 0.0M
2023-04-03 9.45 9.46 9.18 9.18 0.0M
2023-03-31 9.07 9.28 9.06 9.24 0.0M
2023-03-30 9.12 9.27 8.97 9.09 0.0M
2023-03-29 9.10 9.24 9.10 9.20 0.0M
2023-03-28 9.25 9.25 9.00 9.03 0.0M
2023-03-27 9.18 9.28 9.06 9.20 0.0M
2023-03-24 8.98 9.13 8.75 9.13 0.0M
2023-03-23 9.05 9.24 8.69 8.97 0.0M
2023-03-22 9.25 9.25 9.00 9.06 0.0M
2023-03-21 9.15 9.22 9.10 9.19 0.0M
2023-03-20 9.15 9.27 9.04 9.04 0.0M
2023-03-17 9.41 9.50 9.02 9.22 0.0M
2023-03-16 9.45 9.45 9.20 9.41 0.0M
2023-03-15 9.63 9.71 9.35 9.46 0.0M
2023-03-14 9.40 9.88 9.28 9.62 0.0M
2023-03-13 9.49 9.70 8.98 9.37 0.0M
2023-03-10 10.15 10.15 9.35 9.42 0.0M
2023-03-09 10.23 10.31 9.88 9.88 0.0M
2023-03-08 10.16 10.27 10.13 10.27 0.0M
2023-03-07 10.05 10.37 9.97 10.12 0.0M
2023-03-06 10.05 10.24 10.00 10.00 0.0M
2023-03-03 9.98 10.16 9.94 10.16 0.0M
2023-03-02 9.87 10.14 9.76 9.90 0.0M
2023-03-01 10.20 10.35 9.85 9.89 0.0M
2023-02-28 10.40 10.40 9.95 10.28 0.0M
2023-02-27 10.60 10.60 10.23 10.31 0.0M
2023-02-24 10.59 10.68 10.40 10.54 0.0M
2023-02-23 10.61 10.77 10.58 10.69 0.0M
2023-02-22 10.50 10.68 10.36 10.55 0.0M
2023-02-21 10.79 10.87 10.39 10.47 0.0M
2023-02-20 10.74 11.07 10.58 10.77 0.0M
2023-02-17 10.70 10.98 10.60 10.62 0.0M
2023-02-16 10.80 10.89 10.61 10.76 0.0M
2023-02-15 10.70 10.80 10.51 10.75 0.0M
2023-02-14 10.70 10.74 10.55 10.67 0.0M
2023-02-13 10.70 10.75 10.60 10.70 0.0M
2023-02-10 10.73 10.90 10.57 10.65 0.0M
2023-02-09 11.04 11.10 10.60 10.71 0.0M
2023-02-08 10.84 11.01 10.77 10.98 0.0M
2023-02-07 10.75 10.97 10.75 10.96 0.0M
2023-02-06 11.15 11.19 10.76 10.79 0.0M
2023-02-03 11.19 11.22 10.95 11.02 0.0M
2023-02-02 10.90 11.19 10.74 11.15 0.0M
2023-02-01 10.70 10.95 10.55 10.90 0.0M
2023-01-31 10.58 10.82 10.33 10.58 0.0M
2023-01-30 10.72 10.72 10.39 10.44 0.0M
2023-01-27 10.65 10.82 10.56 10.71 0.0M
2023-01-26 10.40 10.60 10.40 10.56 0.0M
2023-01-25 10.60 10.70 10.40 10.47 0.0M
2023-01-24 10.69 10.72 10.55 10.62 0.0M
2023-01-23 10.69 10.80 10.60 10.69 0.0M
2023-01-20 10.60 10.62 10.37 10.62 0.0M
2023-01-19 10.60 10.61 10.40 10.54 0.0M
2023-01-18 10.50 10.61 10.39 10.59 0.0M
2023-01-17 10.60 10.60 10.37 10.45 0.0M
2023-01-16 10.50 10.70 10.40 10.60 0.0M
2023-01-13 10.48 10.67 10.35 10.48 0.0M
2023-01-12 10.43 10.56 10.35 10.44 0.0M
2023-01-11 10.32 10.45 10.21 10.39 0.0M
2023-01-10 10.20 10.32 10.07 10.17 0.0M
2023-01-09 10.23 10.33 10.10 10.18 0.0M
2023-01-06 10.19 10.27 10.03 10.24 0.0M
2023-01-05 10.09 10.20 9.95 10.14 0.0M
2023-01-04 10.15 10.15 9.90 9.98 0.0M
2023-01-03 9.92 10.10 9.86 9.93 0.0M
2023-01-02 9.51 10.00 9.51 10.00 0.0M