Mercado fechado

Assured Guaranty Ltd. (AGO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,46+0,53 (+0,68%)
No fechamento: 04:00PM EDT
77,27 -1,17 (-1,49%)
Pós-fechamento: 04:04PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202477,4478,8876,7978,4678,46303.056
25 de abr. de 202478,2978,4877,2277,9377,93414.800
24 de abr. de 202478,4279,5078,3078,4878,48379.000
23 de abr. de 202478,0679,2278,0678,8578,85439.500
22 de abr. de 202478,0778,4577,4877,7777,77334.700
19 de abr. de 202476,4777,6376,1577,5277,52555.500
18 de abr. de 202477,7978,5375,9376,2676,26543.900
17 de abr. de 202478,2178,6176,7777,1077,10405.800
16 de abr. de 202478,9478,9478,0778,4278,42337.100
15 de abr. de 202480,0480,5878,2778,8378,83489.600
12 de abr. de 202479,6580,2778,9479,4479,44469.400
11 de abr. de 202481,0481,0479,4479,5679,56788.400
10 de abr. de 202482,2282,8481,1681,2681,26401.500
09 de abr. de 202483,4184,0081,7782,4182,41510.700
08 de abr. de 202483,6084,1683,1483,4683,46288.400
05 de abr. de 202483,7484,7083,6483,8983,89378.300
04 de abr. de 202484,9885,4083,0283,3383,33392.300
03 de abr. de 202485,1886,4184,6484,7284,72395.600
02 de abr. de 202485,3285,7884,5884,9984,99597.200
01 de abr. de 202486,7686,7885,2085,5385,53596.500
28 de mar. de 202487,6288,2187,0887,2587,25786.600
27 de mar. de 202489,8689,8886,9287,3587,35922.000
26 de mar. de 202490,1590,9789,3089,7989,79511.600
25 de mar. de 202490,0390,7389,5889,9089,90467.600
22 de mar. de 202491,0191,7588,9889,5889,58370.100
21 de mar. de 202492,8693,1691,5891,6991,69424.800
20 de mar. de 202491,3093,1990,6092,8692,86413.200
19 de mar. de 202490,5491,8890,5491,5691,56503.800
18 de mar. de 202490,8391,4790,2390,5790,57421.100
15 de mar. de 202490,3991,7690,3990,8390,831.069.100
14 de mar. de 202491,0391,4490,0790,7090,70358.600
13 de mar. de 202491,2291,7090,3790,6590,65370.400
12 de mar. de 202489,5491,3988,8490,9090,90516.100
11 de mar. de 202489,7490,0389,1589,4989,49394.600
08 de mar. de 202491,2391,6389,8690,3090,30268.700
07 de mar. de 202491,4492,1290,9891,2991,29321.500
06 de mar. de 202490,9191,7090,3691,2791,27274.700
05 de mar. de 202490,3892,0490,3890,8390,83305.200
05 de mar. de 20240.31 Dividendo
04 de mar. de 202491,5492,4890,9391,1090,79295.700
01 de mar. de 202492,0593,1091,0091,8191,50433.400
29 de fev. de 202494,1194,6589,6991,6091,29742.100
28 de fev. de 202487,5096,6087,0095,0094,68962.900
27 de fev. de 202485,4385,8084,8885,6485,35260.700
26 de fev. de 202484,9985,8284,7985,6985,40232.000
23 de fev. de 202485,3285,6284,8484,9384,64214.400
22 de fev. de 202485,0185,4084,4485,2684,97257.500
21 de fev. de 202484,3685,3383,9884,8484,55246.900
20 de fev. de 202483,2383,9983,1883,5783,29276.700
16 de fev. de 202483,9984,7383,5283,6283,34262.800
15 de fev. de 202484,7285,3884,0084,3084,01335.800
14 de fev. de 202483,1684,5583,1684,2783,98337.400
13 de fev. de 202481,8083,1781,6482,7982,51352.700
12 de fev. de 202482,6082,9782,1682,2982,01255.100
09 de fev. de 202481,8183,0281,6282,2381,95357.300
08 de fev. de 202481,5182,1880,9982,1081,82223.200
07 de fev. de 202481,5381,8180,7981,2580,97350.400
06 de fev. de 202482,6783,1581,0681,3981,11260.100
05 de fev. de 202481,9983,4181,3482,8982,61232.300
02 de fev. de 202481,1582,9281,1582,5482,26237.900
01 de fev. de 202481,0781,5479,6881,1680,88337.200
31 de jan. de 202482,8283,4380,9481,1380,85345.600
30 de jan. de 202482,2483,3182,2482,8282,54242.100
29 de jan. de 202482,5282,6582,0582,4482,16171.500
26 de jan. de 202482,4382,8282,0682,6282,34143.800
25 de jan. de 202482,5782,9281,3882,1981,91261.600
24 de jan. de 202481,9482,5881,8082,1981,91221.600
23 de jan. de 202482,1382,5681,2981,3481,06296.000
22 de jan. de 202479,7382,3779,7382,0081,72485.300
19 de jan. de 202478,0079,5777,9879,4079,13521.100
18 de jan. de 202475,8677,7475,5877,7177,45338.000
17 de jan. de 202474,9976,2074,9975,7975,53189.100
16 de jan. de 202475,2575,7275,1075,6875,42179.300
12 de jan. de 202476,0476,2975,3175,4975,23176.300
11 de jan. de 202475,6575,8575,1175,5175,25170.500
10 de jan. de 202475,3075,6875,1575,5975,33161.400
09 de jan. de 202475,3275,4374,7175,2875,02173.900
08 de jan. de 202475,6676,1975,2475,9775,71223.500
05 de jan. de 202475,0776,4275,0675,6975,43413.100
04 de jan. de 202474,8175,8074,3475,0674,80455.300
03 de jan. de 202474,1274,9974,0374,2073,95239.300
02 de jan. de 202474,3875,1574,3774,6774,42256.100
29 de dez. de 202374,9474,9774,2174,8374,58164.000
28 de dez. de 202374,7775,0874,6974,7374,48147.700
27 de dez. de 202374,2074,7873,8374,7174,46197.900
26 de dez. de 202374,4074,9474,1174,3174,06198.900
22 de dez. de 202373,4774,5773,0874,1873,93242.000
21 de dez. de 202372,4973,6672,4973,5173,26249.500
20 de dez. de 202373,1073,8272,7372,7472,49365.700
19 de dez. de 202371,8873,2871,8872,9672,71234.400
18 de dez. de 202372,0272,5571,4172,0171,76251.000
15 de dez. de 202372,1172,4171,1171,8271,58797.200
14 de dez. de 202373,3173,5172,0172,5772,32272.300
13 de dez. de 202372,6873,3571,9473,1072,85394.900
12 de dez. de 202371,0972,8271,0472,4572,20414.700
11 de dez. de 202370,5972,0270,5971,5471,30372.400
08 de dez. de 202370,0071,4768,9170,8070,56726.400
07 de dez. de 202367,9868,2667,2768,2668,03233.300
06 de dez. de 202368,6669,1767,5367,6267,39243.300
05 de dez. de 202368,5369,2168,1868,5168,28328.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...