Premium
Andersen Group Inc (ANDG)
NYSE
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 | 0.26 | 0.709413369714 | 36.65 | 37.93 | 34.93 | 320946 | 36.19196944 | CS |
| 4 | -1.43 | -3.72978612415 | 38.34 | 40.2251 | 34.93 | 299478 | 37.09225104 | CS |
| 12 | 7.37 | 24.9492213947 | 29.54 | 40.2251 | 27.01 | 257776 | 35.51221294 | CS |
| 26 | 11.48 | 45.1435312623 | 25.43 | 40.2251 | 18.12 | 313329 | 28.50541002 | CS |
| 52 | 14.34 | 63.5356668144 | 22.57 | 40.2251 | 18.12 | 315932 | 28.35387226 | CS |
| 156 | 14.34 | 63.5356668144 | 22.57 | 40.2251 | 18.12 | 315932 | 28.35387226 | CS |
| 260 | 14.34 | 63.5356668144 | 22.57 | 40.2251 | 18.12 | 315932 | 28.35387226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 36.91 | 1.12 | 3.13 | 35.22 | 36.97 | 34.31 | 441136 |
| 1782427200 | 35.79 | -0.95 | -2.59 | 36.76 | 37.79 | 35.74 | 606286 |
| 1782340800 | 36.74 | -0.73 | -1.95 | 37.66 | 37.93 | 35.71 | 249131 |
| 1782254400 | 37.47 | 1.54 | 4.29 | 35.97 | 37.58 | 34.93 | 142465 |
| 1782168000 | 35.93 | -1.24 | -3.34 | 36.65 | 37.17 | 35.28 | 285902 |
| 1781822400 | 37.17 | -1.2 | -3.13 | 38.01 | 38.3 | 36.35 | 370643 |
| 1781736000 | 38.37 | 0.87 | 2.32 | 37.53 | 39.71 | 37.53 | 184952 |
| 1781649600 | 37.5 | 0.08 | 0.21 | 37.87 | 38.3951 | 36.78 | 236137 |
| 1781563200 | 37.42 | -0.36 | -0.95 | 38.16 | 39.54 | 37.11 | 233365 |
| 1781304000 | 37.78 | 2.77 | 7.91 | 35.69 | 38.05 | 35.04 | 382952 |
| 1781217600 | 35.01 | -1.86 | -5.04 | 36.87 | 38.21 | 34.93 | 337439 |
| 1781131200 | 36.87 | 0.37 | 1.01 | 35.5 | 37.5 | 35.23 | 383204 |
| 1781044800 | 36.5 | 0.42 | 1.16 | 36.25 | 37.97 | 36.25 | 247826 |
| 1780958400 | 36.08 | -2.3 | -5.99 | 38.42 | 38.865 | 35.75 | 391649 |
| 1780699200 | 38.38 | -1.68 | -4.19 | 39.47 | 40.2251 | 38.38 | 324549 |
| 1780612800 | 40.06 | 3.19 | 8.65 | 37.07 | 40.225 | 36.68 | 232755 |
| 1780526400 | 36.87 | -0.79 | -2.10 | 37 | 37.71 | 35.53 | 205575 |
| 1780440000 | 37.66 | -1.03 | -2.66 | 38.21 | 39.99 | 37.6 | 324019 |
| 1780353600 | 38.69 | 1.69 | 4.57 | 37 | 39 | 36.64 | 348751 |
| 1780094400 | 37 | -1.31 | -3.42 | 38.34 | 38.8255 | 36.7 | 202481 |
| 1780008000 | 38.31 | 0.87 | 2.32 | 37.19 | 39.37 | 36.62 | 370680 |
| 1779921600 | 37.44 | -0.87 | -2.27 | 38.74 | 39.2349 | 37.31 | 178716 |
| 1779835200 | 38.31 | -0.21 | -0.55 | 39.93 | 39.97 | 38.31 | 188179 |
| 1779489600 | 38.52 | 0.39 | 1.02 | 37.75 | 40.1099 | 37.48 | 190320 |
| 1779403200 | 38.13 | 0.62 | 1.65 | 37.48 | 38.55 | 36.65 | 146788 |
| 1779316800 | 37.51 | 2.57 | 7.36 | 35.06 | 37.87 | 34.6691 | 120879 |
| 1779230400 | 34.94 | -2.36 | -6.33 | 37.22 | 37.39 | 34.92 | 172754 |
| 1779144000 | 37.3 | 2.2 | 6.27 | 35.37 | 37.46 | 35.235 | 331125 |
| 1778884800 | 35.1 | 0.12 | 0.34 | 35.21 | 36.17 | 34.26 | 221066 |
| 1778798400 | 34.98 | -0.52 | -1.46 | 37.52 | 37.52 | 34.1 | 337321 |
| 1778712000 | 35.5 | -0.88 | -2.42 | 36.74 | 39.54 | 34.3241 | 405442 |
| 1778625600 | 36.38 | -0.27 | -0.74 | 36.65 | 37.7548 | 35.348 | 516248 |
| 1778539200 | 36.65 | 0.14 | 0.38 | 36.63 | 37.07 | 35.72 | 207233 |
| 1778280000 | 36.51 | 0.53 | 1.47 | 35.84 | 36.625 | 34.83 | 161088 |
| 1778193600 | 35.98 | 0.8 | 2.27 | 35.22 | 36.62 | 34.55 | 161938 |
| 1778107200 | 35.18 | 0.36 | 1.03 | 34.95 | 35.98 | 33.49 | 204199 |
| 1778020800 | 34.82 | 0.54 | 1.58 | 34.54 | 35.19 | 33.67 | 138637 |
| 1777934400 | 34.28 | 0.04 | 0.12 | 34.3 | 35.7899 | 33.79 | 176288 |
| 1777675200 | 34.24 | -1.14 | -3.22 | 35.8 | 36.305 | 33.69 | 185078 |
| 1777588800 | 35.38 | 1.46 | 4.30 | 34.02 | 36.09 | 33.299999 | 224906 |
| 1777502400 | 33.92 | -1.67 | -4.69 | 35.25 | 35.99 | 33.61 | 137086 |
| 1777416000 | 35.59 | 1.72 | 5.08 | 33.97 | 35.9154 | 33.785 | 257674 |
| 1777329600 | 33.87 | -2.09 | -5.81 | 35.96 | 35.975 | 33.36 | 137102 |
| 1777070400 | 35.96 | 0.42 | 1.18 | 35.59 | 36.705 | 34.935 | 239666 |
| 1776984000 | 35.54 | -0.42 | -1.17 | 36.22 | 36.22 | 33.94 | 340380 |
| 1776897600 | 35.96 | 1.11 | 3.19 | 35.35 | 36.5 | 34.9 | 221698 |
| 1776811200 | 34.85 | 1.14 | 3.38 | 34.05 | 34.85 | 33.57 | 227155 |
| 1776724800 | 33.71 | 0.19 | 0.57 | 33.45 | 34.25 | 33.13 | 222416 |
| 1776465600 | 33.52 | 0.28 | 0.84 | 33.25 | 34.75 | 33.195 | 338283 |
| 1776379200 | 33.24 | 0.17 | 0.51 | 33.119999 | 34.66 | 32.63 | 226065 |
| 1776292800 | 33.07 | 1.82 | 5.82 | 31.48 | 34.23 | 31.39 | 510518 |
| 1776206400 | 31.25 | 2.06 | 7.06 | 29.17 | 31.5 | 28.91 | 323442 |
| 1776120000 | 29.19 | 0.94 | 3.33 | 28.66 | 30.27 | 28.26 | 225103 |
| 1775860800 | 28.25 | 0.26 | 0.93 | 28 | 28.635 | 27.01 | 177941 |
| 1775774400 | 27.99 | -0.85 | -2.95 | 28.69 | 29.23 | 27.195 | 161884 |
| 1775688000 | 28.84 | 0.19 | 0.66 | 29.07 | 30.14 | 28.3 | 276664 |
| 1775601600 | 28.65 | -0.52 | -1.78 | 29.2 | 29.2 | 28.13 | 142135 |
| 1775515200 | 29.17 | -0.5 | -1.69 | 29.54 | 30.12 | 29.13 | 199046 |
| 1775169600 | 29.67 | 0.47 | 1.61 | 28.84 | 29.67 | 28.09 | 151008 |
| 1775083200 | 29.2 | 2 | 7.35 | 27.26 | 29.67 | 26.9 | 1084069 |
| 1774996800 | 27.2 | 1.44 | 5.59 | 26.1 | 27.69 | 26.1 | 723498 |
| 1774910400 | 25.76 | 0.35 | 1.38 | 25.51 | 26.21 | 25.37 | 348247 |
| 1774651200 | 25.41 | -0.63 | -2.42 | 25.93 | 26.4 | 25 | 296008 |
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.
