Hot Features
프리미엄
Federal Agricultural Mortgage Corporation (AGM.A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 4.63954318344 | 140.1 | 148.91 | 138.14 | 772 | 141.46953109 | CS |
| 4 | -7.4 | -4.80519480519 | 154 | 157.68 | 138.14 | 629 | 146.99692574 | CS |
| 12 | 1.99 | 1.37611506811 | 144.61 | 170 | 138.14 | 455 | 152.42983163 | CS |
| 26 | -17.4 | -10.6097560976 | 164 | 170.6 | 136.5432 | 550 | 149.38110721 | CS |
| 52 | 3.04 | 2.11758149902 | 143.56 | 170.6 | 122.23 | 621 | 140.67419511 | CS |
| 156 | 26.6 | 22.1666666667 | 120 | 170.6 | 86.05 | 425 | 127.96541521 | CS |
| 260 | 72.19 | 97.0165300363 | 74.41 | 170.6 | 41.26 | 386 | 110.5269587 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 146.6 | -1.4 | -0.95 | 146.6 | 147.99 | 146.6 | 1328 |
| 1737070800 | 148 | -0.91 | -0.61 | 145 | 148 | 145 | 677 |
| 1736984400 | 148.91 | 6.91 | 4.87 | 143.1 | 148.91 | 143.1 | 205 |
| 1736898000 | 142 | 1 | 0.71 | 140 | 142 | 140 | 617 |
| 1736811600 | 141 | 2.86 | 2.07 | 141 | 142.01 | 141 | 555 |
| 1736552400 | 138.13999 | -6.86 | -4.73 | 145.5 | 145.5 | 138.13999 | 1822 |
| 1736379600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 100 |
| 1736293200 | 145 | -2 | -1.36 | 145 | 145.02 | 144.24 | 648 |
| 1736206800 | 147 | -1.74 | -1.17 | 148.74 | 148.74 | 147 | 1646 |
| 1735947600 | 148.74 | 0 | 0.00 | 149 | 150 | 146.5 | 562 |
| 1735861200 | 148.74 | 0 | 0.00 | 150 | 150.375 | 148.74 | 340 |
| 1735688400 | 148.74 | 0 | 0.00 | 155.6 | 155.6 | 148.74 | 114 |
| 1735602000 | 148.74 | 0 | 0.00 | 152.76 | 152.76 | 148.74 | 69 |
| 1735342800 | 148.74 | -7.17 | -4.60 | 149 | 155.19999 | 148.74 | 1657 |
| 1735256400 | 155.91 | 1.41 | 0.91 | 157 | 157 | 149.83 | 950 |
| 1735077840 | 154.5 | -3.18 | -2.02 | 154.5 | 154.5 | 154.5 | 12 |
| 1734997200 | 157.68 | 0 | 0.00 | 157.5 | 157.68 | 149.84 | 41 |
| 1734738000 | 157.68 | 12.68 | 8.74 | 146.88 | 157.68 | 146.88 | 835 |
| 1734651600 | 145 | -7.44 | -4.88 | 155.99 | 159 | 145 | 862 |
| 1734565200 | 152.44 | -5.3 | -3.36 | 160.69 | 160.69 | 152.44 | 1271 |
| 1734478800 | 157.7401 | -7.52 | -4.55 | 162.83 | 162.83 | 156 | 215 |
| 1734392400 | 165.26 | 0 | 0.00 | 164.25 | 165.26 | 161.91 | 177 |
| 1734133200 | 165.26 | 3.26 | 2.01 | 165.26 | 165.26 | 164 | 156 |
| 1734046800 | 162 | 1.03 | 0.64 | 164 | 170 | 162 | 542 |
| 1733960400 | 160.9729 | 0 | 0.00 | 163 | 167 | 160.9729 | 75 |
| 1733874000 | 160.9729 | 0 | 0.00 | 160.31 | 162.5 | 160.31 | 244 |
| 1733787600 | 160.9729 | -4.4 | -2.66 | 163.66999 | 163.66999 | 160.24 | 553 |
| 1733528400 | 165.37 | -0.26 | -0.16 | 165.37 | 165.37 | 165.37 | 153 |
| 1733442000 | 165.63 | 0.62 | 0.38 | 163.69 | 167 | 163.69 | 550 |
| 1733355600 | 165.01 | 0 | 0.00 | 166.9 | 166.9 | 165 | 403 |
| 1733269200 | 165.01 | 0 | 0.00 | 166.9 | 166.9 | 165.01 | 54 |
| 1733182800 | 165.01 | 0 | 0.00 | 165.01 | 165.01 | 165.01 | 114 |
| 1732917840 | 165.01 | 5.01 | 3.13 | 165.5 | 165.85 | 163.88 | 315 |
| 1732750800 | 160 | 0 | 0.00 | 166.72 | 166.72 | 160 | 78 |
| 1732664400 | 160 | -1.79 | -1.11 | 165 | 165 | 160 | 649 |
| 1732578000 | 161.79 | -0.95 | -0.58 | 160 | 165.535 | 160 | 597 |
| 1732318800 | 162.74 | 0 | 0.00 | 156.83 | 162.74 | 156.83 | 141 |
| 1732232400 | 162.74 | 0 | 0.00 | 155.94999 | 162.74 | 155.94999 | 130 |
| 1732146000 | 162.74 | 0 | 0.00 | 157.1 | 162.74 | 157.1 | 82 |
| 1732059600 | 162.74 | 0 | 0.00 | 158 | 162.74 | 158 | 282 |
| 1731973200 | 162.74 | 0 | 0.00 | 160 | 162.74 | 160 | 246 |
| 1731714000 | 162.74 | 0 | 0.00 | 165 | 165 | 158.75 | 121 |
| 1731627600 | 162.74 | 0 | 0.00 | 162.74 | 162.74 | 162.74 | 120 |
| 1731541200 | 162.74 | 0 | 0.00 | 165 | 165 | 158.5 | 25 |
| 1731454800 | 162.74 | -0.64 | -0.39 | 163 | 164 | 162.74 | 755 |
| 1731368400 | 163.38 | 2.71 | 1.69 | 162.5 | 163.38999 | 161.97999 | 232 |
| 1731109200 | 160.66999 | -3.43 | -2.09 | 160.66999 | 160.66999 | 160.66999 | 452 |
| 1731022800 | 164.1 | 0 | 0.00 | 163.5 | 164.1 | 160.51 | 114 |
| 1730936400 | 164.1 | 16.1 | 10.88 | 153.77 | 164.1 | 153.77 | 1517 |
| 1730850000 | 148 | 2.25 | 1.54 | 147 | 148 | 146.51 | 908 |
| 1730763600 | 145.75 | 0 | 0.00 | 148.86 | 149 | 145.75 | 63 |
| 1730500800 | 145.75 | 0.42 | 0.29 | 148 | 148 | 145 | 322 |
| 1730414400 | 145.33 | -2.07 | -1.40 | 147.8 | 147.8 | 143.25 | 817 |
| 1730328000 | 147.4 | 2.59 | 1.79 | 147.4 | 147.4 | 147.4 | 307 |
| 1730241600 | 144.81 | -0.67 | -0.46 | 147.74 | 147.74 | 141.945 | 1158 |
| 1730155200 | 145.475 | 0.45 | 0.31 | 146.69999 | 146.69999 | 142.13999 | 905 |
| 1729896000 | 145.02 | 0.81 | 0.56 | 144.61 | 145.02 | 144.61 | 458 |
| 1729809600 | 144.21 | -0.95 | -0.65 | 147.84 | 147.84 | 144.11 | 758 |
| 1729723200 | 145.16 | 0.04 | 0.03 | 145.12 | 146 | 144.47999 | 504 |
| 1729636800 | 145.12 | 0.69 | 0.48 | 145 | 145.12 | 145 | 962 |
| 1729550400 | 144.43 | -2.56 | -1.74 | 147 | 147 | 144.4293 | 1544 |
| 1729291200 | 146.99 | 0 | 0.00 | 147 | 147 | 146.99 | 41 |
