U.S. markets open in 1 hour 40 minutes
F S&P 500
5,109.00 +17.50 (+0.34%) F Dow Jones
38,673.00 +291.00 (+0.76%) F Nasdaq
17,757.75 +108.00 (+0.61%) E-mini Russell 2000 Index Futur
2,022.50 -4.70 (-0.23%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,307.50 -2.10 (-0.09%)
The Andersons, Inc. (ANDE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 55.64 | 56.34 | 55.41 | 56.02 | 56.02 | 108,000 |
| 01 may 2024 | 54.65 | 55.73 | 54.50 | 54.96 | 54.96 | 121,300 |
| 30 abr 2024 | 57.07 | 57.07 | 54.72 | 54.94 | 54.94 | 208,800 |
| 29 abr 2024 | 57.18 | 57.78 | 56.99 | 57.27 | 57.27 | 100,200 |
| 26 abr 2024 | 56.59 | 57.39 | 55.95 | 56.91 | 56.91 | 152,500 |
| 25 abr 2024 | 56.90 | 57.00 | 55.47 | 56.60 | 56.60 | 183,200 |
| 24 abr 2024 | 60.12 | 60.12 | 56.89 | 57.38 | 57.38 | 287,100 |
| 23 abr 2024 | 58.95 | 61.46 | 58.63 | 60.41 | 60.41 | 299,600 |
| 22 abr 2024 | 58.50 | 60.18 | 57.95 | 58.95 | 58.95 | 238,500 |
| 19 abr 2024 | 56.11 | 58.35 | 56.11 | 58.23 | 58.23 | 175,000 |
| 18 abr 2024 | 56.72 | 57.52 | 56.19 | 56.40 | 56.40 | 141,000 |
| 17 abr 2024 | 57.43 | 58.11 | 56.62 | 56.68 | 56.68 | 143,400 |
| 16 abr 2024 | 57.15 | 57.29 | 56.30 | 57.25 | 57.25 | 115,100 |
| 15 abr 2024 | 57.86 | 58.17 | 56.45 | 57.38 | 57.38 | 153,800 |
| 12 abr 2024 | 58.46 | 58.76 | 56.78 | 57.51 | 57.51 | 231,100 |
| 11 abr 2024 | 57.70 | 58.49 | 56.96 | 58.48 | 58.48 | 174,000 |
| 10 abr 2024 | 56.45 | 57.31 | 55.90 | 57.30 | 57.30 | 173,500 |
| 09 abr 2024 | 58.37 | 58.76 | 56.97 | 57.34 | 57.34 | 103,800 |
| 08 abr 2024 | 57.72 | 58.25 | 57.28 | 58.06 | 58.06 | 102,100 |
| 05 abr 2024 | 57.19 | 57.51 | 56.39 | 57.44 | 57.44 | 109,800 |
| 04 abr 2024 | 56.77 | 58.09 | 56.04 | 57.05 | 57.05 | 234,900 |
| 03 abr 2024 | 56.17 | 56.25 | 55.56 | 56.15 | 56.15 | 116,800 |
| 02 abr 2024 | 56.11 | 56.41 | 55.56 | 56.21 | 56.21 | 168,000 |
| 01 abr 2024 | 57.33 | 57.33 | 56.17 | 56.42 | 56.42 | 131,200 |
| 28 mar 2024 | 57.49 | 57.82 | 57.03 | 57.37 | 57.37 | 144,300 |
| 28 mar 2024 | 0.19 Dividendo | |||||
| 27 mar 2024 | 57.13 | 57.61 | 57.01 | 57.32 | 57.13 | 122,200 |
| 26 mar 2024 | 57.12 | 57.12 | 56.14 | 56.50 | 56.31 | 112,600 |
| 25 mar 2024 | 56.37 | 57.08 | 55.05 | 56.62 | 56.43 | 100,100 |
| 22 mar 2024 | 56.35 | 56.35 | 55.81 | 56.02 | 55.83 | 83,700 |
| 21 mar 2024 | 56.25 | 56.72 | 55.69 | 56.40 | 56.21 | 158,300 |
| 20 mar 2024 | 54.89 | 56.18 | 54.39 | 55.98 | 55.79 | 122,800 |
| 19 mar 2024 | 53.20 | 55.28 | 53.20 | 54.93 | 54.75 | 189,600 |
| 18 mar 2024 | 53.23 | 53.69 | 52.73 | 53.18 | 53.00 | 202,700 |
| 15 mar 2024 | 52.99 | 53.93 | 52.99 | 53.38 | 53.20 | 990,500 |
| 14 mar 2024 | 54.61 | 54.61 | 52.96 | 53.25 | 53.07 | 161,800 |
| 13 mar 2024 | 53.96 | 54.74 | 53.47 | 54.46 | 54.28 | 200,500 |
| 12 mar 2024 | 54.33 | 54.50 | 53.79 | 54.07 | 53.89 | 194,100 |
| 11 mar 2024 | 54.50 | 54.71 | 53.52 | 54.23 | 54.05 | 162,700 |
| 08 mar 2024 | 54.96 | 55.68 | 54.50 | 54.86 | 54.68 | 203,100 |
| 07 mar 2024 | 53.54 | 54.72 | 53.20 | 53.94 | 53.76 | 175,100 |
| 06 mar 2024 | 54.00 | 54.23 | 52.67 | 53.09 | 52.91 | 178,700 |
| 05 mar 2024 | 54.52 | 55.02 | 53.34 | 53.36 | 53.18 | 142,600 |
| 04 mar 2024 | 55.41 | 55.54 | 54.00 | 54.63 | 54.45 | 143,700 |
| 01 mar 2024 | 55.41 | 55.96 | 54.18 | 55.46 | 55.28 | 156,200 |
| 29 feb 2024 | 55.15 | 55.57 | 54.66 | 55.28 | 55.10 | 140,000 |
| 28 feb 2024 | 53.99 | 55.05 | 53.78 | 54.63 | 54.45 | 158,900 |
| 27 feb 2024 | 53.29 | 54.22 | 52.84 | 54.17 | 53.99 | 186,200 |
| 26 feb 2024 | 52.34 | 52.98 | 52.05 | 52.84 | 52.66 | 169,600 |
| 23 feb 2024 | 52.50 | 53.40 | 51.84 | 52.75 | 52.58 | 199,300 |
| 22 feb 2024 | 56.05 | 56.27 | 51.30 | 52.04 | 51.87 | 322,600 |
| 21 feb 2024 | 54.49 | 56.57 | 50.45 | 56.25 | 56.06 | 249,900 |
| 20 feb 2024 | 53.42 | 54.48 | 53.13 | 53.30 | 53.12 | 185,800 |
| 16 feb 2024 | 54.60 | 54.70 | 53.71 | 54.23 | 54.05 | 154,300 |
| 15 feb 2024 | 52.84 | 54.70 | 52.77 | 54.58 | 54.40 | 177,900 |
| 14 feb 2024 | 52.28 | 52.84 | 51.42 | 52.76 | 52.59 | 129,100 |
| 13 feb 2024 | 52.70 | 53.09 | 51.18 | 51.60 | 51.43 | 228,800 |
| 12 feb 2024 | 52.21 | 54.40 | 52.19 | 54.03 | 53.85 | 167,800 |
| 09 feb 2024 | 52.21 | 52.50 | 51.48 | 52.25 | 52.08 | 157,600 |
| 08 feb 2024 | 51.41 | 52.42 | 51.14 | 52.33 | 52.16 | 155,700 |
| 07 feb 2024 | 51.36 | 51.94 | 50.90 | 51.62 | 51.45 | 156,400 |
| 06 feb 2024 | 50.90 | 51.67 | 50.85 | 51.37 | 51.20 | 136,500 |
| 05 feb 2024 | 51.77 | 51.99 | 50.82 | 51.26 | 51.09 | 134,600 |
| 02 feb 2024 | 52.81 | 53.09 | 52.18 | 52.29 | 52.12 | 130,300 |
| 01 feb 2024 | 53.04 | 53.54 | 52.02 | 52.99 | 52.81 | 160,600 |
| 31 ene 2024 | 54.23 | 54.35 | 52.63 | 52.71 | 52.54 | 160,900 |
| 30 ene 2024 | 52.62 | 54.41 | 52.44 | 54.33 | 54.15 | 135,900 |
| 29 ene 2024 | 52.71 | 52.90 | 51.92 | 52.71 | 52.54 | 129,400 |
| 26 ene 2024 | 52.48 | 52.93 | 51.72 | 52.55 | 52.38 | 129,700 |
| 25 ene 2024 | 52.48 | 52.72 | 51.03 | 52.07 | 51.90 | 152,300 |
| 24 ene 2024 | 52.61 | 52.95 | 51.41 | 51.81 | 51.64 | 109,200 |
| 23 ene 2024 | 53.16 | 53.60 | 51.79 | 52.07 | 51.90 | 172,400 |
| 22 ene 2024 | 52.57 | 53.59 | 52.17 | 52.48 | 52.31 | 233,400 |
| 19 ene 2024 | 52.23 | 53.02 | 51.31 | 52.81 | 52.63 | 181,500 |
| 18 ene 2024 | 51.80 | 52.03 | 51.36 | 52.02 | 51.85 | 168,000 |
| 17 ene 2024 | 51.48 | 52.37 | 51.30 | 51.65 | 51.48 | 218,100 |
| 16 ene 2024 | 52.42 | 52.82 | 51.74 | 52.05 | 51.88 | 203,600 |
| 12 ene 2024 | 53.25 | 53.25 | 52.03 | 52.50 | 52.33 | 196,500 |
| 11 ene 2024 | 53.65 | 53.69 | 52.15 | 52.50 | 52.33 | 284,400 |
| 10 ene 2024 | 53.38 | 53.97 | 52.75 | 53.70 | 53.52 | 155,600 |
| 09 ene 2024 | 54.48 | 54.48 | 52.23 | 53.37 | 53.19 | 186,300 |
| 08 ene 2024 | 55.19 | 55.19 | 54.17 | 55.16 | 54.98 | 177,300 |
| 05 ene 2024 | 56.09 | 56.47 | 54.72 | 54.93 | 54.75 | 279,300 |
| 04 ene 2024 | 56.60 | 56.60 | 55.82 | 56.15 | 55.96 | 203,700 |
| 03 ene 2024 | 57.60 | 57.75 | 55.60 | 56.38 | 56.19 | 304,300 |
| 02 ene 2024 | 57.05 | 58.35 | 56.47 | 57.64 | 57.45 | 395,500 |
| 29 dic 2023 | 58.21 | 58.58 | 57.21 | 57.54 | 57.35 | 162,900 |
| 29 dic 2023 | 0.19 Dividendo | |||||
| 28 dic 2023 | 58.15 | 58.70 | 57.87 | 58.42 | 58.04 | 189,200 |
| 27 dic 2023 | 58.04 | 58.84 | 57.59 | 58.57 | 58.19 | 140,200 |
| 26 dic 2023 | 56.91 | 58.10 | 56.58 | 58.01 | 57.63 | 131,900 |
| 22 dic 2023 | 56.08 | 56.72 | 55.94 | 56.43 | 56.06 | 157,400 |
| 21 dic 2023 | 55.45 | 56.09 | 55.16 | 55.82 | 55.45 | 164,900 |
| 20 dic 2023 | 55.95 | 56.77 | 55.07 | 55.12 | 54.76 | 239,700 |
| 19 dic 2023 | 55.09 | 56.46 | 55.05 | 56.22 | 55.85 | 216,700 |
| 18 dic 2023 | 55.01 | 55.39 | 54.34 | 54.95 | 54.59 | 270,500 |
| 15 dic 2023 | 54.75 | 55.24 | 53.89 | 54.74 | 54.38 | 595,000 |
| 14 dic 2023 | 54.61 | 55.22 | 53.50 | 54.40 | 54.04 | 217,500 |
| 13 dic 2023 | 52.85 | 54.23 | 51.91 | 54.17 | 53.81 | 228,700 |
| 12 dic 2023 | 52.89 | 53.23 | 52.20 | 52.83 | 52.48 | 148,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.