La bourse est fermée

agilon health, inc. (AGL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,83000,0000 (0,00 %)
À la clôture : 04:00PM EDT
4,9700 +0,14 (+2,90 %)
Échanges après Bourse : 05:11PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20244,86004,95504,77504,83004,83003 995 948
02 mai 20245,02005,11004,76004,83004,83003 709 700
01 mai 20245,47005,51504,88004,96004,96005 920 400
30 avr. 20245,04005,52005,04005,50005,50003 403 900
29 avr. 20245,03005,26005,03005,13005,13002 515 100
26 avr. 20245,11005,31004,97005,00005,00002 409 000
25 avr. 20245,22005,25004,99505,13005,13002 868 000
24 avr. 20245,48005,57005,17505,33005,33002 698 600
23 avr. 20245,12005,48005,12005,34005,34002 232 300
22 avr. 20245,43005,45005,10005,16005,16004 260 900
19 avr. 20245,37005,76005,27505,46005,46006 689 700
18 avr. 20245,01005,52004,94005,38005,38005 733 100
17 avr. 20244,49005,05004,41005,01005,01006 790 100
16 avr. 20244,60004,79004,45004,48004,48005 839 800
15 avr. 20244,95005,05004,45004,46004,46005 917 700
12 avr. 20245,29005,39004,94004,95004,95002 927 900
11 avr. 20245,43005,55005,24005,33005,33002 558 400
10 avr. 20245,37005,64005,28505,40005,40003 802 000
09 avr. 20245,20005,57005,18005,56005,56004 227 100
08 avr. 20244,77005,20504,67005,18005,18003 800 800
05 avr. 20244,81004,87004,69004,75004,75002 714 200
04 avr. 20244,76004,93004,70004,84004,84004 326 400
03 avr. 20245,12005,12004,68004,75004,75006 474 500
02 avr. 20245,65005,65805,01005,08005,08004 754 800
01 avr. 20246,15006,20005,78005,84005,84003 549 700
28 mars 20245,73006,16005,65006,10006,10004 748 100
27 mars 20245,08005,76005,06005,73005,73006 465 800
26 mars 20244,79005,00504,70504,99004,99006 008 400
25 mars 20244,89004,91004,44004,76004,76007 142 900
22 mars 20245,44005,45004,88004,89004,89003 704 700
21 mars 20245,50005,72005,40005,43005,43005 150 800
20 mars 20245,44005,55005,20005,51005,51002 798 400
19 mars 20245,47005,76505,39005,46005,46004 858 700
18 mars 20245,31005,46005,15005,40005,40003 294 000
15 mars 20245,22005,35005,14005,32005,32004 876 400
14 mars 20245,26005,29005,09505,23005,23005 613 700
13 mars 20245,73005,83005,30005,30005,30006 469 100
12 mars 20245,96006,01005,73105,77005,77008 443 100
11 mars 20245,92006,09005,86005,96005,96003 206 300
08 mars 20245,99006,17005,84005,92005,92003 272 100
07 mars 20245,80006,04005,69005,93005,93003 555 700
06 mars 20245,91005,99505,66505,78005,78003 493 700
05 mars 20245,98006,26005,96505,98005,98003 148 800
04 mars 20246,06006,15005,92506,05006,05003 558 300
01 mars 20246,09006,14005,73006,04006,04007 038 800
29 févr. 20246,47006,52005,79006,13006,13008 065 100
28 févr. 20246,12007,11005,97006,36006,360011 166 500
27 févr. 20246,34006,72506,25006,48006,48008 157 900
26 févr. 20245,90006,62005,75006,17006,17005 796 600
23 févr. 20246,09006,49006,06006,27006,27004 436 500
22 févr. 20246,44006,52006,09506,13006,13005 999 700
21 févr. 20246,74006,87006,38006,41006,41004 449 100
20 févr. 20247,05007,11006,76506,79006,79002 929 400
16 févr. 20247,17007,30007,08007,11007,11002 436 300
15 févr. 20247,26007,43007,09007,26007,26002 954 200
14 févr. 20247,14007,22007,01007,16007,16003 203 700
13 févr. 20247,09007,24006,89007,00007,00004 631 400
12 févr. 20246,89007,52006,88507,45007,45006 172 600
09 févr. 20247,09007,38006,75006,82006,82004 818 300
08 févr. 20246,56007,10006,47007,09007,09007 563 500
07 févr. 20245,91006,56005,85006,55006,55006 793 400
06 févr. 20245,82005,99505,74005,92005,92004 738 700
05 févr. 20246,04006,07005,77505,81005,81005 918 300
02 févr. 20245,99006,15005,80006,08006,08004 306 200
01 févr. 20245,84006,15505,75006,01006,01005 173 700
31 janv. 20245,72005,98005,63005,89005,89008 223 800
30 janv. 20245,99006,00005,70005,71005,71005 291 200
29 janv. 20245,81006,05805,65705,96005,96007 233 000
26 janv. 20245,85005,98505,71005,82005,82006 314 100
25 janv. 20246,31006,35005,79505,80005,800011 005 300
24 janv. 20246,59006,80006,47006,51006,51003 368 400
23 janv. 20246,85006,94006,44006,50006,50007 496 200
22 janv. 20246,40006,73006,24506,72006,72007 632 400
19 janv. 20246,76006,87006,36006,37006,37007 058 000
18 janv. 20247,21007,21306,58006,73006,73006 874 800
17 janv. 20247,38007,47007,13007,26007,26004 121 100
16 janv. 20247,30007,53507,00007,49007,49006 792 400
12 janv. 20247,76007,94007,31007,38007,38005 356 900
11 janv. 20247,97008,20007,67007,94007,94007 033 000
10 janv. 20248,47008,53007,83507,98007,98008 342 700
09 janv. 20249,19009,30008,42008,44008,44009 053 600
08 janv. 20248,38009,26008,26009,18009,180013 472 100
05 janv. 20247,75008,82007,59008,63008,630036 877 000
04 janv. 202412,130012,180011,915012,080012,08003 721 400
03 janv. 202412,620012,705011,920012,110012,11003 563 300
02 janv. 202412,430013,280012,370012,930012,93003 435 700
29 déc. 202312,410012,765012,370012,550012,55002 121 800
28 déc. 202312,500012,830012,490012,530012,53001 499 000
27 déc. 202312,590012,620012,450012,540012,54001 573 300
26 déc. 202312,480012,570012,350012,520012,52001 793 700
22 déc. 202312,620012,700012,320012,460012,46002 614 800
21 déc. 202312,590012,870012,470012,610012,61002 969 200
20 déc. 202313,060013,160012,300012,330012,33002 331 300
19 déc. 202313,030013,450012,950013,110013,11002 124 400
18 déc. 202312,980013,020012,460012,870012,87002 946 100
15 déc. 202313,530013,760013,030013,080013,08004 750 900
14 déc. 202312,680013,583012,590013,570013,57004 768 300
13 déc. 202312,190012,470011,580012,410012,41002 545 100
12 déc. 202311,880012,500011,500012,320012,32003 316 900
11 déc. 202311,360011,810011,300011,760011,76003 411 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...