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 | -1.45 | -3.47721822542 | 41.7 | 41.8746 | 39.61 | 194922 | 40.50512955 | CS |
| 4 | -1.56 | -3.73116479311 | 41.81 | 44.99 | 39.61 | 223800 | 42.51230536 | CS |
| 12 | -7.17 | -15.1202024462 | 47.42 | 49.68 | 39.25 | 334209 | 42.94408409 | CS |
| 26 | -7.45 | -15.6184486373 | 47.7 | 51.15 | 39.25 | 234219 | 44.94543474 | CS |
| 52 | -11.11 | -21.6316199377 | 51.36 | 61.46 | 39.25 | 203770 | 48.37403721 | CS |
| 156 | 2.785 | 7.43360469772 | 37.465 | 61.46 | 29.35 | 249561 | 44.51057455 | CS |
| 260 | 15.95 | 65.6378600823 | 24.3 | 61.46 | 10 | 226842 | 37.382917 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 40.25 | -0.38 | -0.94 | 40.88 | 41.09 | 40.06 | 203231 |
| 1738798500 | 40.63 | -0.23 | -0.56 | 40.75 | 40.835 | 40.32 | 209810 |
| 1738712100 | 40.86 | 0.8 | 2.00 | 39.75 | 40.94 | 39.75 | 192393 |
| 1738625700 | 40.06 | -0.69 | -1.69 | 40.01 | 40.6 | 39.61 | 185123 |
| 1738366500 | 40.75 | -0.93 | -2.23 | 41.7 | 41.8746 | 40.5334 | 174179 |
| 1738280100 | 41.68 | -0.27 | -0.64 | 42.17 | 42.5 | 41.46 | 171984 |
| 1738193700 | 41.95 | 0.89 | 2.17 | 41.06 | 42.3165 | 41.06 | 225523 |
| 1738107300 | 41.06 | -2.49 | -5.72 | 43.2 | 43.2 | 41.04 | 265414 |
| 1738020900 | 43.55 | 0.99 | 2.33 | 42.71 | 43.95 | 42.67 | 273408 |
| 1737761700 | 42.56 | -0.46 | -1.07 | 43.15 | 43.15 | 42.265 | 153093 |
| 1737675300 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1737588900 | 43.02 | -0.9 | -2.05 | 43.62 | 43.935 | 43.02 | 167159 |
| 1737502500 | 43.92 | -0.48 | -1.08 | 44.675 | 44.99 | 43.41 | 272511 |
| 1737156900 | 44.4 | 0.22 | 0.50 | 44.48 | 44.607 | 44.0675 | 185048 |
| 1737070500 | 44.18 | -0.67 | -1.49 | 44.62 | 44.99 | 43.74 | 249210 |
| 1736984100 | 44.85 | 1.36 | 3.13 | 44 | 44.98 | 43.59 | 283871 |
| 1736897700 | 43.49 | 0.02 | 0.05 | 43.4 | 43.54 | 42.5 | 245349 |
| 1736811300 | 43.47 | 1.25 | 2.96 | 42.1 | 43.51 | 42.05 | 277889 |
| 1736552100 | 42.22 | 0.01 | 0.02 | 41.7 | 42.575 | 41.59 | 280715 |
| 1736379300 | 42.21 | 0.57 | 1.37 | 41.26 | 42.25 | 40.44 | 382349 |
| 1736292900 | 41.64 | 0.87 | 2.13 | 41.225 | 41.79 | 40.94 | 376477 |
| 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 |
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
![Logo de INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
