Dati storici Andersons - ANDE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	40,44	41,485	40,255	40,72	232.453	0,495	1,22%
1 Mese	44,675	44,99	39,61	41,39	213.202	-3,74	-8,37%
3 Mesi	48,625	48,655	39,25	42,16	330.726	-7,69	-15,81%
6 Mesi	49,65	51,15	39,25	44,60	236.857	-8,72	-17,55%
1 Anno	53,42	61,46	39,25	48,08	205.848	-12,49	-23,37%
3 Anni	39,54	61,46	29,35	44,56	249.269	1,40	3,53%
5 Anni	20,74	61,46	10,00	37,44	226.827	20,20	97,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
15 Feb 2025	40,55	-0,25	-0,61%	41,16	41,31	40,29	229.504
14 Feb 2025	40,80	0,41	1,02%	40,69	41,38	40,46	210.831
13 Feb 2025	40,39	-0,79	-1,92%	40,73	41,30	40,32	256.172
12 Feb 2025	41,18	0,44	1,08%	40,44	41,485	40,44	236.230
11 Feb 2025	40,74	0,39	0,97%	40,59	40,99	39,98	191.882
08 Feb 2025	40,35	0,10	0,25%	40,22	40,89	39,85	226.976
07 Feb 2025	40,25	-0,38	-0,94%	40,88	41,09	40,06	203.231
06 Feb 2025	40,63	-0,23	-0,56%	40,75	40,835	40,32	209.810
05 Feb 2025	40,86	0,80	2,00%	39,75	40,94	39,75	194.670
04 Feb 2025	40,06	-0,69	-1,69%	40,01	40,60	39,61	193.151
01 Feb 2025	40,75	-0,93	-2,23%	41,70	41,8746	40,5334	173.748
31 Gen 2025	41,68	-0,27	-0,64%	42,17	42,50	41,46	171.353
30 Gen 2025	41,95	0,89	2,17%	41,06	42,3165	41,06	225.523
29 Gen 2025	41,06	-2,49	-5,72%	43,20	43,20	41,04	265.414
28 Gen 2025	43,55	0,99	2,33%	42,71	43,95	42,67	273.408
25 Gen 2025	42,56	-0,46	-1,07%	43,15	43,15	42,265	153.093
24 Gen 2025	43,02	0,00	0,00%	43,02	43,02	43,02	0
23 Gen 2025	43,02	-0,90	-2,05%	43,62	43,935	43,02	167.159
22 Gen 2025	43,92	-0,48	-1,08%	44,675	44,99	43,41	272.561