Mercado fechado

AGCO Corporation (AGCO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
123,02+1,30 (+1,07%)
No fechamento: 04:00PM EDT
123,67 +0,65 (+0,53%)
Pós-fechamento: 06:22PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024122,00123,12121,42123,02123,02413.000
27 de mar. de 2024118,41121,79118,10121,72121,72478.900
26 de mar. de 2024118,32118,32117,08117,62117,62438.200
25 de mar. de 2024118,58119,48117,81118,11118,11505.700
22 de mar. de 2024118,45118,78117,24118,36118,36524.100
21 de mar. de 2024118,09119,14117,61118,03118,03456.000
20 de mar. de 2024115,75118,49115,54118,01118,01626.800
19 de mar. de 2024115,01116,95114,96115,89115,89579.900
18 de mar. de 2024116,05116,80114,50115,39115,39776.000
15 de mar. de 2024115,44117,25115,44116,43116,431.610.200
14 de mar. de 2024117,79118,20115,26115,99115,99693.100
13 de mar. de 2024113,70117,55113,70117,10117,10863.300
12 de mar. de 2024115,10115,66113,00113,44113,44590.000
11 de mar. de 2024112,80114,78112,80114,68114,68612.100
08 de mar. de 2024113,79114,02111,84112,71112,71581.600
07 de mar. de 2024110,75114,09110,72113,02113,02637.100
06 de mar. de 2024109,74110,97108,87110,93110,93675.500
05 de mar. de 2024109,01111,20108,85109,61109,61610.200
04 de mar. de 2024111,04111,42108,89109,11109,11768.500
01 de mar. de 2024109,98111,18108,70110,46110,46552.400
29 de fev. de 2024110,39110,39108,77109,70109,70872.300
28 de fev. de 2024107,43110,01107,03109,50109,50652.100
27 de fev. de 2024107,83107,83106,40107,57107,571.130.400
26 de fev. de 2024107,55108,85106,61107,56107,56647.000
23 de fev. de 2024107,44109,10106,67108,23108,23685.600
22 de fev. de 2024106,95107,51106,19107,10107,10765.700
21 de fev. de 2024106,31108,66106,00107,73107,73776.600
20 de fev. de 2024108,24108,25105,77106,47106,47988.200
16 de fev. de 2024110,00111,00109,00109,32109,32967.600
15 de fev. de 2024112,51112,53109,72110,58110,581.343.000
14 de fev. de 2024114,15114,15110,79113,31113,311.406.800
14 de fev. de 20240.29 Dividendo
13 de fev. de 2024114,45114,89112,30112,83112,54681.400
12 de fev. de 2024115,35117,68114,92116,67116,37778.000
09 de fev. de 2024116,81117,42114,64115,04114,74747.000
08 de fev. de 2024117,75118,45116,46117,42117,12847.400
07 de fev. de 2024122,45122,86116,20117,91117,611.187.600
06 de fev. de 2024130,08130,26121,57122,19121,881.620.100
05 de fev. de 2024121,21122,05119,78120,93120,621.101.600
02 de fev. de 2024122,16123,40121,00122,43122,12493.600
01 de fev. de 2024122,98123,59121,14123,27122,95458.100
31 de jan. de 2024124,01124,49122,04122,33122,02603.100
30 de jan. de 2024122,61124,82122,41124,26123,94480.300
29 de jan. de 2024123,07124,16121,54123,60123,28500.300
26 de jan. de 2024124,11124,95122,89123,15122,83435.700
25 de jan. de 2024122,20126,44122,20123,87123,55705.100
24 de jan. de 2024120,68121,14118,91121,02120,71525.100
23 de jan. de 2024118,83119,98117,97119,76119,45417.700
22 de jan. de 2024117,49119,80117,13118,27117,97590.800
19 de jan. de 2024115,84117,68114,81117,66117,36416.200
18 de jan. de 2024115,67116,22114,16115,84115,54475.900
17 de jan. de 2024116,88117,17114,19115,10114,80839.200
16 de jan. de 2024116,67118,39115,04118,29117,99622.500
12 de jan. de 2024120,20121,00117,57117,59117,29458.200
11 de jan. de 2024120,30121,11118,99119,35119,04539.700
10 de jan. de 2024120,91121,13119,39120,29119,98438.000
09 de jan. de 2024122,01122,01120,35121,13120,82545.500
08 de jan. de 2024121,30123,31120,54123,14122,82511.100
05 de jan. de 2024119,09122,72119,09122,01121,70980.200
04 de jan. de 2024119,56120,51118,81119,74119,43678.100
03 de jan. de 2024120,42120,84118,91119,36119,05995.200
02 de jan. de 2024121,13124,33120,80122,11121,80663.900
29 de dez. de 2023122,04122,55121,00121,41121,10346.600
28 de dez. de 2023122,30122,68121,64122,11121,80292.900
27 de dez. de 2023122,31122,95121,77122,31122,00327.200
26 de dez. de 2023122,35123,21122,25122,58122,26356.600
22 de dez. de 2023121,98123,42121,83122,28121,97425.400
21 de dez. de 2023121,15122,15120,42122,08121,77334.100
20 de dez. de 2023121,21122,95119,98120,12119,81672.600
19 de dez. de 2023118,77121,59118,47121,14120,83570.500
18 de dez. de 2023119,39119,64117,26117,75117,45577.300
15 de dez. de 2023121,93122,78118,76119,25118,942.905.000
14 de dez. de 2023118,52123,03118,52122,55122,241.185.400
13 de dez. de 2023113,51117,42113,11117,38117,08889.500
12 de dez. de 2023114,33115,09112,96113,96113,67647.000
11 de dez. de 2023116,20116,66114,57114,95114,65494.300
08 de dez. de 2023114,78116,59114,78116,06115,76347.800
07 de dez. de 2023115,31116,30114,40114,55114,26659.000
06 de dez. de 2023115,09117,76115,06115,48115,18516.600
05 de dez. de 2023116,90117,30114,42114,64114,35583.600
04 de dez. de 2023116,08118,20115,78117,15116,85612.000
01 de dez. de 2023114,07117,97113,81117,37117,07888.400
30 de nov. de 2023114,10114,29112,49113,53113,24856.500
29 de nov. de 2023114,11114,83112,58113,70113,411.055.300
28 de nov. de 2023114,25114,71112,78112,86112,57739.000
27 de nov. de 2023115,41115,76113,81114,48114,19726.200
24 de nov. de 2023114,58116,03112,90116,00115,70543.800
22 de nov. de 2023111,38115,28110,11114,02113,731.593.400
21 de nov. de 2023115,37115,61114,45115,42115,12682.400
20 de nov. de 2023117,36117,42115,50116,05115,75702.900
17 de nov. de 2023117,35117,93116,48117,90117,60451.300
16 de nov. de 2023118,18118,90115,87116,11115,81429.200
15 de nov. de 2023117,61120,36116,95118,62118,32671.500
14 de nov. de 2023116,23117,99115,66117,35117,05577.500
14 de nov. de 20230.29 Dividendo
13 de nov. de 2023115,55116,23114,14114,24113,66546.500
10 de nov. de 2023114,78116,18114,34116,00115,41443.200
09 de nov. de 2023115,90115,90114,01114,08113,50442.900
08 de nov. de 2023114,82115,97114,37114,50113,92638.300
07 de nov. de 2023114,46114,52111,13114,10113,52781.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...