XNYS
Datos históricos de Andersen
Andersen · ANDG
$57.30
▲ +0.48 (+0.85%)
Última operación · 11/10/2026, 21:44:21 UTC
- Variación en el periodo
- +141.79%
- Máximo
- US$58.18
- 2 de octubre de 2026
- Mínimo
- US$18.12
- 11 de febrero de 2026
- Volumen medio diario
- 0.41 M
Del 17 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.15 | 57.00 | 55.56 | 56.82 | +1.03% | 176,855.112 |
| 8 oct 2026 | 55.78 | 56.44 | 54.57 | 56.24 | +1.63% | 185,272.171 |
| 7 oct 2026 | 56.07 | 57.08 | 54.96 | 55.34 | −3.12% | 170,149.174 |
| 6 oct 2026 | 56.56 | 57.70 | 56.22 | 57.12 | +2.00% | 249,800.651 |
| 5 oct 2026 | 57.18 | 57.34 | 55.94 | 56.00 | −2.00% | 231,171.868 |
| 2 oct 2026 | 57.55 | 58.18 | 56.52 | 57.14 | −0.38% | 685,454.119 |
| 1 oct 2026 | 54.69 | 58.00 | 54.13 | 57.36 | +5.44% | 1.27 M |
| 30 sep 2026 | 55.75 | 56.10 | 53.92 | 54.40 | −1.93% | 695,981.492 |
| 29 sep 2026 | 52.53 | 56.02 | 52.37 | 55.47 | +5.10% | 1.03 M |
| 28 sep 2026 | 52.43 | 53.65 | 51.47 | 52.78 | −0.34% | 573,710.621 |
| 25 sep 2026 | 54.02 | 55.51 | 52.89 | 52.96 | −0.77% | 568,524.417 |
| 24 sep 2026 | 53.48 | 54.05 | 51.31 | 53.37 | −1.08% | 476,645.756 |
| 23 sep 2026 | 53.19 | 54.38 | 52.03 | 53.95 | +1.47% | 1.08 M |
| 22 sep 2026 | 54.52 | 55.12 | 52.43 | 53.17 | −2.71% | 393,407.386 |
| 21 sep 2026 | 55.00 | 55.29 | 53.97 | 54.65 | −0.62% | 334,799.526 |
| 18 sep 2026 | 55.32 | 55.39 | 54.47 | 54.99 | +0.31% | 747,273.161 |
| 17 sep 2026 | 55.42 | 55.99 | 54.66 | 54.82 | −0.35% | 233,176.354 |
| 16 sep 2026 | 54.75 | 55.99 | 54.24 | 55.01 | +1.48% | 286,115.032 |
| 15 sep 2026 | 55.77 | 56.00 | 54.00 | 54.21 | −3.88% | 184,667.967 |
| 14 sep 2026 | 54.47 | 56.65 | 53.52 | 56.40 | +5.13% | 330,839.985 |
| 11 sep 2026 | 54.61 | 54.61 | 52.99 | 53.65 | +0.86% | 301,695.2 |
| 10 sep 2026 | 54.58 | 54.58 | 52.88 | 53.19 | −2.39% | 434,153.632 |
| 9 sep 2026 | 53.67 | 54.89 | 53.33 | 54.49 | +1.19% | 369,803.987 |
| 8 sep 2026 | 56.01 | 56.02 | 53.79 | 53.85 | −4.28% | 326,329.496 |
| 4 sep 2026 | 56.96 | 57.45 | 55.89 | 56.26 | −2.07% | 762,623.805 |
| 3 sep 2026 | 56.20 | 57.62 | 56.20 | 57.45 | +2.37% | 171,103.35 |
| 2 sep 2026 | 55.73 | 57.31 | 55.70 | 56.12 | +0.72% | 295,045.283 |
| 1 sep 2026 | 55.75 | 57.17 | 55.53 | 55.72 | −0.04% | 397,002.312 |
| 31 ago 2026 | 56.52 | 56.52 | 54.74 | 55.74 | +0.04% | 311,533.701 |
| 28 ago 2026 | 56.46 | 57.13 | 55.22 | 55.72 | −1.49% | 311,021.938 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.