Italia markets close in 6 hours 19 minutes

The Andersons, Inc. (ANDE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,64+0,67 (+1,29%)
Alla chiusura: 04:00PM EDT
52,64 0,00 (0,00%)
Dopo ore: 04:11PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202451,9752,7651,0952,6452,64134.300
24 mag 202451,9852,1451,1551,9751,97155.300
23 mag 202451,9051,9050,7151,4851,48197.500
22 mag 202451,2551,7750,9651,7651,76129.500
21 mag 202451,2351,6450,8751,5651,56144.000
20 mag 202451,2252,0750,9551,0751,07151.300
17 mag 202452,6752,7951,1351,4751,47118.200
16 mag 202452,2152,5651,6052,4652,46131.500
15 mag 202452,9052,9051,5952,1252,12133.500
14 mag 202452,3352,7751,7552,3952,39122.300
13 mag 202453,7253,9551,9952,0352,03174.300
10 mag 202452,7253,5352,4853,4053,40233.300
09 mag 202451,1853,6751,1852,8552,85240.800
08 mag 202452,1454,1048,5551,4551,45376.500
07 mag 202456,4557,1556,0756,1456,14196.200
06 mag 202457,0057,3956,3256,5256,52128.800
03 mag 202456,5156,7555,7156,5156,51106.700
02 mag 202455,6456,3455,4156,0256,02108.000
01 mag 202454,6555,7354,5054,9654,96121.300
30 apr 202457,0757,0754,7254,9454,94208.800
29 apr 202457,1857,7856,9957,2757,27100.200
26 apr 202456,5957,3955,9556,9156,91152.500
25 apr 202456,9057,0055,4756,6056,60183.200
24 apr 202460,1260,1256,8957,3857,38287.100
23 apr 202458,9561,4658,6360,4160,41299.600
22 apr 202458,5060,1857,9558,9558,95238.500
19 apr 202456,1158,3556,1158,2358,23175.000
18 apr 202456,7257,5256,1956,4056,40141.000
17 apr 202457,4358,1156,6256,6856,68143.400
16 apr 202457,1557,2956,3057,2557,25115.100
15 apr 202457,8658,1756,4557,3857,38153.800
12 apr 202458,4658,7656,7857,5157,51231.100
11 apr 202457,7058,4956,9658,4858,48174.000
10 apr 202456,4557,3155,9057,3057,30173.500
09 apr 202458,3758,7656,9757,3457,34103.800
08 apr 202457,7258,2557,2858,0658,06102.100
05 apr 202457,1957,5156,3957,4457,44109.800
04 apr 202456,7758,0956,0457,0557,05234.900
03 apr 202456,1756,2555,5656,1556,15116.800
02 apr 202456,1156,4155,5656,2156,21168.000
01 apr 202457,3357,3356,1756,4256,42131.200
28 mar 202457,4957,8257,0357,3757,37144.300
28 mar 20240.19 Dividendo
27 mar 202457,1357,6157,0157,3257,13122.200
26 mar 202457,1257,1256,1456,5056,31112.600
25 mar 202456,3757,0855,0556,6256,43100.100
22 mar 202456,3556,3555,8156,0255,8383.700
21 mar 202456,2556,7255,6956,4056,21158.300
20 mar 202454,8956,1854,3955,9855,79122.800
19 mar 202453,2055,2853,2054,9354,75189.600
18 mar 202453,2353,6952,7353,1853,00202.700
15 mar 202452,9953,9352,9953,3853,20990.500
14 mar 202454,6154,6152,9653,2553,07161.800
13 mar 202453,9654,7453,4754,4654,28200.500
12 mar 202454,3354,5053,7954,0753,89194.100
11 mar 202454,5054,7153,5254,2354,05162.700
08 mar 202454,9655,6854,5054,8654,68203.100
07 mar 202453,5454,7253,2053,9453,76175.100
06 mar 202454,0054,2352,6753,0952,91178.700
05 mar 202454,5255,0253,3453,3653,18142.600
04 mar 202455,4155,5454,0054,6354,45143.700
01 mar 202455,4155,9654,1855,4655,28156.200
29 feb 202455,1555,5754,6655,2855,10140.000
28 feb 202453,9955,0553,7854,6354,45158.900
27 feb 202453,2954,2252,8454,1753,99186.200
26 feb 202452,3452,9852,0552,8452,66169.600
23 feb 202452,5053,4051,8452,7552,58199.300
22 feb 202456,0556,2751,3052,0451,87322.600
21 feb 202454,4956,5750,4556,2556,06249.900
20 feb 202453,4254,4853,1353,3053,12185.800
16 feb 202454,6054,7053,7154,2354,05154.300
15 feb 202452,8454,7052,7754,5854,40177.900
14 feb 202452,2852,8451,4252,7652,59129.100
13 feb 202452,7053,0951,1851,6051,43228.800
12 feb 202452,2154,4052,1954,0353,85167.800
09 feb 202452,2152,5051,4852,2552,08157.600
08 feb 202451,4152,4251,1452,3352,16155.700
07 feb 202451,3651,9450,9051,6251,45156.400
06 feb 202450,9051,6750,8551,3751,20136.500
05 feb 202451,7751,9950,8251,2651,09134.600
02 feb 202452,8153,0952,1852,2952,12130.300
01 feb 202453,0453,5452,0252,9952,81160.600
31 gen 202454,2354,3552,6352,7152,54160.900
30 gen 202452,6254,4152,4454,3354,15135.900
29 gen 202452,7152,9051,9252,7152,54129.400
26 gen 202452,4852,9351,7252,5552,38129.700
25 gen 202452,4852,7251,0352,0751,90152.300
24 gen 202452,6152,9551,4151,8151,64109.200
23 gen 202453,1653,6051,7952,0751,90172.400
22 gen 202452,5753,5952,1752,4852,31233.400
19 gen 202452,2353,0251,3152,8152,63181.500
18 gen 202451,8052,0351,3652,0251,85168.000
17 gen 202451,4852,3751,3051,6551,48218.100
16 gen 202452,4252,8251,7452,0551,88203.600
12 gen 202453,2553,2552,0352,5052,33196.500
11 gen 202453,6553,6952,1552,5052,33284.400
10 gen 202453,3853,9752,7553,7053,52155.600
09 gen 202454,4854,4852,2353,3753,19186.300
08 gen 202455,1955,1954,1755,1654,98177.300
05 gen 202456,0956,4754,7254,9354,75279.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...