XNAS
Datos históricos de The Andersons, Inc.
The Andersons, Inc. · ANDE
$65.42
▲ +0.06 (+0.09%)
Última operación · 10/10/2026, 17:28:59 UTC
- Variación en el periodo
- +55.79%
- Máximo
- US$82.11
- 5 de mayo de 2026
- Mínimo
- US$40.81
- 10 de octubre de 2025
- Volumen medio diario
- 0.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 66.53 | 66.79 | 63.80 | 63.89 | −3.97% | 291,772.064 |
| 8 oct 2026 | 66.35 | 67.74 | 65.95 | 66.53 | +0.89% | 340,893.489 |
| 7 oct 2026 | 66.37 | 66.37 | 65.03 | 65.94 | −1.00% | 294,301.677 |
| 6 oct 2026 | 66.77 | 67.47 | 65.20 | 66.61 | −0.44% | 265,019.771 |
| 5 oct 2026 | 67.90 | 68.18 | 65.96 | 66.90 | −1.21% | 423,644.047 |
| 2 oct 2026 | 65.44 | 68.02 | 65.37 | 67.72 | +3.41% | 393,232.144 |
| 1 oct 2026 | 65.39 | 66.08 | 64.37 | 65.49 | −0.32% | 326,900.547 |
| 30 sep 2026 | 65.97 | 67.70 | 65.25 | 65.70 | −0.77% | 398,568.633 |
| 29 sep 2026 | 65.66 | 66.66 | 65.62 | 66.21 | −0.36% | 263,287.86 |
| 28 sep 2026 | 66.97 | 67.51 | 66.27 | 66.45 | −0.78% | 671,340.864 |
| 25 sep 2026 | 66.79 | 67.45 | 65.58 | 66.97 | +0.27% | 272,897.985 |
| 24 sep 2026 | 67.38 | 67.58 | 66.35 | 66.79 | −0.89% | 363,499.493 |
| 23 sep 2026 | 67.18 | 67.79 | 66.24 | 67.39 | +0.67% | 267,704.481 |
| 22 sep 2026 | 68.48 | 69.71 | 66.79 | 66.94 | −2.25% | 258,560.075 |
| 21 sep 2026 | 69.37 | 69.67 | 68.31 | 68.48 | −1.60% | 276,027.052 |
| 18 sep 2026 | 71.89 | 71.89 | 69.24 | 69.59 | −3.41% | 685,829.534 |
| 17 sep 2026 | 71.49 | 72.49 | 70.10 | 72.05 | +0.87% | 224,919.934 |
| 16 sep 2026 | 71.27 | 71.95 | 70.38 | 71.43 | +0.22% | 301,238.061 |
| 15 sep 2026 | 71.73 | 72.50 | 70.91 | 71.27 | −0.57% | 276,654.59 |
| 14 sep 2026 | 71.17 | 72.17 | 70.52 | 71.68 | +1.00% | 356,331.74 |
| 11 sep 2026 | 72.03 | 72.41 | 70.38 | 70.97 | −1.27% | 275,688.046 |
| 10 sep 2026 | 71.48 | 72.69 | 70.98 | 71.88 | +0.79% | 411,827.773 |
| 9 sep 2026 | 71.26 | 72.00 | 69.82 | 71.32 | +0.56% | 413,078.593 |
| 8 sep 2026 | 69.36 | 71.41 | 69.36 | 70.92 | +2.32% | 312,059.289 |
| 4 sep 2026 | 68.86 | 70.46 | 68.66 | 69.31 | −0.26% | 775,090.207 |
| 3 sep 2026 | 71.24 | 71.41 | 67.74 | 69.49 | −2.02% | 569,967.617 |
| 2 sep 2026 | 67.15 | 71.27 | 66.96 | 70.92 | +5.44% | 674,941.621 |
| 1 sep 2026 | 65.10 | 67.61 | 65.10 | 67.26 | +3.68% | 380,438.523 |
| 31 ago 2026 | 65.33 | 65.68 | 63.37 | 64.87 | +0.48% | 537,448.818 |
| 28 ago 2026 | 64.29 | 65.07 | 63.50 | 64.56 | +1.30% | 253,749.029 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.