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 | -2.55 | -3.5749334081 | 71.33 | 72.29 | 68.445 | 391400 | 70.94868019 | CS |
| 4 | -1.86 | -2.63306908267 | 70.64 | 75 | 67.24 | 338306 | 71.59349569 | CS |
| 12 | -4.49 | -6.12801965334 | 73.27 | 82.11 | 65.3561 | 328146 | 72.66971777 | CS |
| 26 | 15.29 | 28.5847822023 | 53.49 | 82.11 | 51.23 | 314897 | 68.48719003 | CS |
| 52 | 32.51 | 89.6333057623 | 36.27 | 82.11 | 31.84 | 329254 | 55.20741219 | CS |
| 156 | 23.16 | 50.7672073652 | 45.62 | 82.11 | 31.03 | 262270 | 50.07072689 | CS |
| 260 | 38.52 | 127.296761401 | 30.26 | 82.11 | 25.2 | 262301 | 45.8017187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 68.78 | -2.3 | -3.24 | 70.64 | 71.31 | 67.355 | 478349 |
| 1782513300 | 71.08 | -0.07 | -0.10 | 71.27 | 71.89 | 70.17 | 897549 |
| 1782426900 | 71.15 | 0.5 | 0.70 | 70.7 | 71.325 | 69.83 | 188719 |
| 1782340500 | 70.655 | -0.13 | -0.18 | 70.48 | 70.69 | 68.445 | 265586 |
| 1782254100 | 70.78 | -0.08 | -0.11 | 70.44 | 71.5 | 70.44 | 302465 |
| 1782167700 | 70.86 | -0.36 | -0.51 | 71.33 | 72.29 | 70.62 | 302679 |
| 1781822100 | 71.22 | 2.45 | 3.56 | 69.57 | 71.53 | 69.411 | 706225 |
| 1781735700 | 68.77 | -0.44 | -0.64 | 68.99 | 69.2266 | 67.24 | 211547 |
| 1781649300 | 69.21 | -0.66 | -0.94 | 69.97 | 70.71 | 68.8 | 250706 |
| 1781562900 | 69.87 | -1.98 | -2.76 | 70.68 | 71.85 | 69.0659 | 265054 |
| 1781303700 | 71.85 | 1.21 | 1.71 | 70.79 | 72.25 | 70 | 218486 |
| 1781217300 | 70.64 | -3.6 | -4.85 | 74.61 | 75 | 70.0819 | 321952 |
| 1781130900 | 74.24 | 2.1 | 2.91 | 73.5 | 74.715 | 73.162 | 393210 |
| 1781044500 | 72.14 | -1.35 | -1.84 | 74.03 | 74.07 | 71.62 | 583017 |
| 1780958100 | 73.49 | 0.68 | 0.93 | 73.16 | 74.9699 | 73.105 | 288392 |
| 1780698900 | 72.81 | -0.16 | -0.22 | 73.43 | 74.44 | 72.215 | 242753 |
| 1780612500 | 72.97 | 0.06 | 0.08 | 73.1 | 74.305 | 72.6 | 260720 |
| 1780526100 | 72.91 | 0.12 | 0.16 | 72.72 | 74.49 | 72.69 | 234862 |
| 1780439700 | 72.79 | 0.13 | 0.18 | 72.24 | 73.51 | 71.935 | 246020 |
| 1780353300 | 72.66 | 2.07 | 2.93 | 70.64 | 73.12 | 70.64 | 247863 |
| 1780094100 | 70.59 | -0.83 | -1.16 | 71.19 | 71.555 | 70.05 | 396618 |
| 1780007700 | 71.42 | -0.67 | -0.93 | 72.28 | 72.945 | 70.95 | 205610 |
| 1779921300 | 72.09 | 0.74 | 1.04 | 71.2 | 72.58 | 71.01 | 232064 |
| 1779834900 | 71.35 | 0.5 | 0.71 | 71.15 | 72.65 | 70.72 | 180844 |
| 1779489300 | 70.85 | 0.58 | 0.83 | 70.23 | 71 | 69.665 | 314824 |
| 1779402900 | 70.27 | -0.38 | -0.54 | 70.44 | 70.975 | 69.555 | 266723 |
| 1779316500 | 70.65 | 0.72 | 1.03 | 70.09 | 72.23 | 70.01 | 299814 |
| 1779230100 | 69.93 | -0.92 | -1.30 | 70.34 | 71.48 | 69.35 | 351733 |
| 1779143700 | 70.85 | -0.61 | -0.85 | 72.05 | 72.575 | 70.715 | 237780 |
| 1778884500 | 71.46 | -0.77 | -1.07 | 72.12 | 72.23 | 70.835 | 226627 |
| 1778798100 | 72.23 | 0.61 | 0.85 | 71.62 | 72.485 | 71 | 293737 |
| 1778711700 | 71.62 | 1.21 | 1.72 | 70.7 | 72.76 | 69.43 | 339369 |
| 1778625300 | 70.41 | -1.17 | -1.63 | 72.61 | 72.61 | 70.01 | 274615 |
| 1778538900 | 71.58 | 0.13 | 0.18 | 72.46 | 73.49 | 71.045 | 367574 |
| 1778279700 | 71.45 | 0.64 | 0.90 | 71.76 | 72.68 | 70.38 | 374739 |
| 1778193300 | 70.81 | 2.58 | 3.78 | 69.2 | 72.021 | 68.37 | 781674 |
| 1778106900 | 68.23 | -11.06 | -13.95 | 75.1 | 76.335 | 65.3561 | 826414 |
| 1778020500 | 79.29 | -0.13 | -0.16 | 79.64 | 82.11 | 78.535 | 670425 |
| 1777934100 | 79.42 | 0.3 | 0.38 | 78.99 | 79.78 | 78.35 | 340637 |
| 1777674900 | 79.12 | 0.58 | 0.74 | 78.53 | 79.605 | 77.7 | 293571 |
| 1777588500 | 78.54 | 0.94 | 1.21 | 77.32 | 78.97 | 76.73 | 453640 |
| 1777502100 | 77.6 | 1.01 | 1.32 | 76.56 | 78.405 | 76.49 | 283086 |
| 1777415700 | 76.59 | 0.62 | 0.82 | 76.75 | 77.54 | 75.88 | 147242 |
| 1777329300 | 75.97 | 0.04 | 0.05 | 75.93 | 76.67 | 75.53 | 178165 |
| 1777070100 | 75.93 | -0.77 | -1.00 | 76.65 | 76.765 | 75.5 | 212581 |
| 1776983700 | 76.7 | 0.8 | 1.05 | 76 | 77.06 | 75.95 | 200668 |
| 1776897300 | 75.9 | 0.2 | 0.26 | 76.05 | 76.71 | 75.26 | 265562 |
| 1776810900 | 75.7 | 2.63 | 3.60 | 73.13 | 76.1 | 72.735 | 286296 |
| 1776724500 | 73.07 | 0.96 | 1.33 | 72.31 | 73.7025 | 72.27 | 235691 |
| 1776465300 | 72.11 | 1.1 | 1.55 | 71.12 | 72.33 | 69.11 | 569312 |
| 1776378900 | 71.01 | 0.38 | 0.54 | 70.27 | 71.045 | 70.12 | 230110 |
| 1776292500 | 70.63 | -2.64 | -3.60 | 72.49 | 72.665 | 70.18 | 225231 |
| 1776206100 | 73.27 | -0.78 | -1.05 | 73.8 | 74.27 | 72.94 | 197490 |
| 1776119700 | 74.05 | -0.47 | -0.63 | 74.24 | 74.835 | 73.44 | 205827 |
| 1775860500 | 74.52 | 0.3 | 0.40 | 73.98 | 75.02 | 72.8 | 265498 |
| 1775774100 | 74.22 | -0.48 | -0.64 | 74.7 | 75.685 | 73.83 | 286591 |
| 1775687700 | 74.7 | 1.67 | 2.29 | 72.455 | 74.82 | 71.09 | 450223 |
| 1775601300 | 73.03 | -1.46 | -1.96 | 74.43 | 75.02 | 72.52 | 328004 |
| 1775514900 | 74.49 | 1.08 | 1.47 | 73.27 | 74.94 | 72.6 | 308028 |
| 1775169300 | 73.41 | 0.72 | 0.99 | 72.75 | 73.91 | 72.15 | 252685 |
| 1775082900 | 72.69 | 0.91 | 1.27 | 71.23 | 72.82 | 70.95 | 240758 |
| 1774996500 | 71.78 | 0.21 | 0.29 | 72.09 | 72.685 | 70.38 | 158288 |
| 1774910100 | 71.57 | -1.62 | -2.21 | 73.025 | 73.73 | 70.69 | 313100 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
