Premium
Andersons Inc (ANDE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 2.61766926756 | 39.73 | 41.49 | 39.29 | 240989 | 40.1085004 | CS |
| 4 | -5.17 | -11.2538093165 | 45.94 | 47 | 39.25 | 509092 | 41.1979269 | CS |
| 12 | -8.07 | -16.5233415233 | 48.84 | 49.76 | 39.25 | 301844 | 44.17080593 | CS |
| 26 | -7.24 | -15.0801916267 | 48.01 | 55.52 | 39.25 | 220463 | 46.20287138 | CS |
| 52 | -14.42 | -26.127921725 | 55.19 | 61.46 | 39.25 | 197230 | 49.31889393 | CS |
| 156 | 1.74 | 4.45810914681 | 39.03 | 61.46 | 29.35 | 247644 | 44.44673211 | CS |
| 260 | 15.88 | 63.800723182 | 24.89 | 61.46 | 10 | 224697 | 37.14835005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 40.77 | 0.68 | 1.70 | 40.4 | 41.29 | 40.26 | 396621 |
| 1735947300 | 40.09 | -0.01 | -0.02 | 40.08 | 40.25 | 39.29 | 261716 |
| 1735860900 | 40.1 | -0.42 | -1.04 | 40.715 | 41.49 | 39.98 | 238531 |
| 1735688100 | 40.52 | 0.72 | 1.81 | 39.84 | 40.87 | 39.84 | 204385 |
| 1735601700 | 39.8 | -0.26 | -0.65 | 39.73 | 40.145 | 39.4 | 245859 |
| 1735342500 | 40.06 | -0.44 | -1.09 | 40.37 | 40.825 | 39.95 | 170383 |
| 1735256100 | 40.5 | 0.08 | 0.20 | 40.42 | 40.88 | 40.175 | 235949 |
| 1735077840 | 40.42 | 0.29 | 0.72 | 39.98 | 40.54 | 39.905 | 108511 |
| 1734996900 | 40.13 | 0.38 | 0.96 | 39.59 | 40.35 | 39.45 | 405179 |
| 1734737700 | 39.75 | -0.95 | -2.33 | 40.16 | 40.8 | 39.25 | 3958894 |
| 1734651300 | 40.7 | -0.3 | -0.73 | 41.27 | 41.8 | 40.14 | 620474 |
| 1734564900 | 41 | -1.93 | -4.50 | 43.09 | 43.1576 | 40.86 | 365934 |
| 1734478500 | 42.93 | -0.84 | -1.92 | 43.635 | 43.86 | 42.4 | 355176 |
| 1734392100 | 43.77 | -1.22 | -2.71 | 44.69 | 45.1 | 43.3 | 566116 |
| 1734132900 | 44.99 | -0.42 | -0.92 | 45.35 | 45.3784 | 44.15 | 353428 |
| 1734046500 | 45.41 | -1.01 | -2.18 | 46.285 | 46.55 | 45.33 | 230595 |
| 1733960100 | 46.42 | 0.57 | 1.24 | 46.31 | 46.63 | 45.85 | 251769 |
| 1733873700 | 45.85 | -0.61 | -1.31 | 45.93 | 46.53 | 45.35 | 229674 |
| 1733787300 | 46.46 | 0.91 | 2.00 | 45.895 | 47 | 45.54 | 251223 |
| 1733528100 | 45.55 | -0.59 | -1.28 | 46.28 | 46.56 | 45.37 | 296184 |
| 1733441700 | 46.14 | -0.81 | -1.73 | 46.78 | 46.8 | 45.59 | 325409 |
| 1733355300 | 46.95 | -0.91 | -1.90 | 48.01 | 48.36 | 46.844 | 197869 |
| 1733268900 | 47.86 | -0.49 | -1.01 | 48.55 | 48.575 | 47.23 | 314810 |
| 1733182500 | 48.35 | 0.61 | 1.28 | 47.57 | 48.49 | 47.26 | 312141 |
| 1732917840 | 47.74 | -0.19 | -0.40 | 48.07 | 48.17 | 47.19 | 129393 |
| 1732750500 | 47.93 | 0.11 | 0.23 | 48.25 | 48.575 | 47.66 | 194242 |
| 1732664100 | 47.82 | -1.28 | -2.61 | 48.625 | 48.655 | 47.63 | 189481 |
| 1732577700 | 49.1 | 0.89 | 1.85 | 48.99 | 49.68 | 48.8 | 455273 |
| 1732318500 | 48.21 | 0.32 | 0.67 | 48.47 | 49.015 | 47.71 | 249564 |
| 1732232100 | 47.89 | 0.3 | 0.63 | 47.635 | 48.38 | 47.46 | 145514 |
| 1732145700 | 47.59 | 0.4 | 0.85 | 47.04 | 47.59 | 46.81 | 166707 |
| 1732059300 | 47.19 | -1.15 | -2.38 | 48.21 | 48.21 | 47.12 | 157187 |
| 1731972900 | 48.34 | 0.08 | 0.16 | 48.51 | 49.61 | 48.33 | 281425 |
| 1731713700 | 48.265 | 1.23 | 2.60 | 47.46 | 48.42 | 47.26 | 336654 |
| 1731627300 | 47.04 | 0.18 | 0.38 | 47.245 | 47.67 | 46.35 | 189506 |
| 1731540900 | 46.86 | -0.19 | -0.40 | 47.15 | 48.11 | 46.58 | 251378 |
| 1731454500 | 47.05 | -1.46 | -3.01 | 48.505 | 48.71 | 47.05 | 319564 |
| 1731368100 | 48.51 | -0.42 | -0.86 | 49.36 | 49.75 | 48.03 | 251026 |
| 1731108900 | 48.93 | 0.74 | 1.54 | 48.35 | 49.37 | 47.62 | 266608 |
| 1731022500 | 48.19 | -0.67 | -1.37 | 48.63 | 49.22 | 47.415 | 256232 |
| 1730936100 | 48.86 | 5.45 | 12.55 | 45.7 | 49.32 | 45.565 | 338334 |
| 1730849700 | 43.41 | -2.41 | -5.26 | 46.3272 | 46.582 | 41.765 | 416771 |
| 1730763300 | 45.82 | 0.62 | 1.37 | 45.32 | 46.43 | 45.32 | 159676 |
| 1730500500 | 45.2 | -0.2 | -0.44 | 45.925 | 46.18 | 44.91 | 148997 |
| 1730414100 | 45.4 | -0.37 | -0.81 | 45.77 | 46.325 | 45.35 | 148279 |
| 1730327700 | 45.77 | -0.38 | -0.82 | 46.15 | 46.85 | 45.73 | 90660 |
| 1730241300 | 46.15 | -1.1 | -2.33 | 46.924 | 46.96 | 46.09 | 95180 |
| 1730154900 | 47.25 | 0.67 | 1.44 | 47.18 | 47.545 | 46.94 | 76726 |
| 1729895700 | 46.58 | 0.07 | 0.15 | 47 | 47.2 | 46.22 | 101154 |
| 1729809300 | 46.51 | 0.19 | 0.41 | 46.31 | 46.545 | 45.65 | 153095 |
| 1729722900 | 46.32 | -0.47 | -1.00 | 46.8015 | 46.8015 | 46.08 | 77152 |
| 1729636500 | 46.79 | -0.55 | -1.16 | 47.345 | 47.69 | 46.6847 | 73893 |
| 1729550100 | 47.34 | -0.88 | -1.82 | 48.17 | 48.47 | 47.15 | 157779 |
| 1729290900 | 48.22 | -1.1 | -2.23 | 49.39 | 49.42 | 48.2 | 140283 |
| 1729204500 | 49.32 | 0.27 | 0.55 | 49.03 | 49.71 | 48.2401 | 140611 |
| 1729118100 | 49.05 | 0.74 | 1.53 | 48.65 | 49.76 | 48.54 | 189727 |
| 1729031700 | 48.31 | -0.68 | -1.39 | 48.71 | 49.62 | 48.29 | 160675 |
| 1728945300 | 48.99 | 0.01 | 0.02 | 48.84 | 49.22 | 48.65 | 96733 |
| 1728686100 | 48.98 | 0.29 | 0.60 | 48.76 | 49.4199 | 48.69 | 94513 |
| 1728599700 | 48.69 | -0.57 | -1.16 | 48.9565 | 48.9565 | 48.04 | 121437 |
| 1728513300 | 49.26 | -0.18 | -0.36 | 49.36 | 50.08 | 49.22 | 105044 |
| 1728426900 | 49.44 | -0.56 | -1.12 | 49.4 | 49.55 | 48.95 | 105919 |
| 1728340500 | 50 | 0.16 | 0.32 | 49.16 | 50.31 | 49.16 | 97631 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
