Agriculture Natural Solutions (ANSC)

ANSC
🏛️ Estados Unidos →
10.91
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 10.49 10.49 10.48 10.49 0.0M
2024-12-30 10.48 10.50 10.48 10.50 0.0M
2024-12-27 10.46 10.48 10.45 10.48 0.1M
2024-12-26 10.45 10.46 10.45 10.46 0.0M
2024-12-24 10.46 10.47 10.45 10.47 0.2M
2024-12-23 10.44 10.48 10.44 10.47 0.0M
2024-12-20 10.45 10.48 10.45 10.47 0.2M
2024-12-19 10.45 10.48 10.43 10.48 0.1M
2024-12-18 10.45 10.45 10.44 10.45 0.0M
2024-12-17 10.44 10.45 10.43 10.45 0.1M
2024-12-16 10.43 10.48 10.43 10.48 0.1M
2024-12-13 10.43 10.44 10.43 10.44 0.2M
2024-12-12 10.43 10.44 10.42 10.44 0.0M
2024-12-11 10.43 10.44 10.43 10.44 0.0M
2024-12-10 10.43 10.44 10.43 10.44 0.1M
2024-12-09 10.43 10.44 10.43 10.44 0.1M
2024-12-06 10.43 10.44 10.43 10.44 0.3M
2024-12-05 10.43 10.44 10.43 10.44 0.0M
2024-12-04 10.43 10.44 10.42 10.44 0.1M
2024-12-03 10.43 10.44 10.43 10.43 0.0M
2024-12-02 10.43 10.44 10.42 10.44 0.0M
2024-11-29 10.43 10.43 10.42 10.42 0.0M
2024-11-27 10.42 10.43 10.42 10.43 0.1M
2024-11-26 10.43 10.43 10.42 10.42 0.0M
2024-11-25 10.42 10.43 10.42 10.43 0.0M
2024-11-22 10.42 10.43 10.41 10.43 0.2M
2024-11-21 10.42 10.45 10.42 10.43 0.2M
2024-11-20 10.42 10.43 10.42 10.43 0.1M
2024-11-19 10.42 10.43 10.42 10.42 0.1M
2024-11-18 10.41 10.42 10.41 10.42 0.3M
2024-11-15 10.42 10.42 10.42 10.42 0.0M
2024-11-14 10.41 10.41 10.41 10.41 0.0M
2024-11-13 10.43 10.43 10.41 10.41 0.1M
2024-11-12 10.40 10.43 10.40 10.43 0.0M
2024-11-11 10.40 10.40 10.40 10.40 0.0M
2024-11-08 10.40 10.41 10.39 10.41 0.1M
2024-11-07 10.39 10.42 10.39 10.41 0.0M
2024-11-06 10.40 10.41 10.40 10.40 0.0M
2024-11-05 10.39 10.41 10.39 10.41 0.9M
2024-11-04 10.38 10.41 10.38 10.41 0.0M
2024-11-01 10.39 10.40 10.39 10.40 0.2M
2024-10-31 10.38 10.39 10.38 10.39 0.4M
2024-10-30 10.38 10.39 10.38 10.39 0.0M
2024-10-29 10.39 10.42 10.38 10.38 0.0M
2024-10-28 10.38 10.38 10.38 10.38 0.0M
2024-10-25 10.37 10.40 10.37 10.40 0.0M
2024-10-24 10.37 10.39 10.37 10.37 0.8M
2024-10-23 10.37 10.37 10.37 10.37 0.7M
2024-10-22 10.37 10.38 10.36 10.38 1.3M
2024-10-21 10.36 10.36 10.36 10.36 0.0M
2024-10-18 10.36 10.37 10.36 10.36 0.0M
2024-10-17 10.36 10.36 10.36 10.36 0.0M
2024-10-16 10.36 10.36 10.36 10.36 0.0M
2024-10-15 10.36 10.36 10.36 10.36 0.1M
2024-10-14 10.36 10.36 10.36 10.36 0.0M
2024-10-11 10.36 10.38 10.36 10.36 0.0M
2024-10-10 10.36 10.36 10.36 10.36 0.2M
2024-10-09 10.36 10.37 10.36 10.36 0.0M
2024-10-08 10.36 10.39 10.36 10.37 0.0M
2024-10-07 10.35 10.39 10.35 10.39 2.1M
2024-10-04 10.35 10.36 10.35 10.36 0.0M
2024-10-03 10.36 10.36 10.36 10.36 0.0M
2024-10-02 10.35 10.35 10.35 10.35 0.2M
2024-10-01 10.36 10.36 10.35 10.35 0.0M
2024-09-30 10.35 10.36 10.35 10.35 0.0M
2024-09-27 10.35 10.35 10.35 10.35 0.0M
2024-09-26 10.35 10.36 10.35 10.35 0.3M
2024-09-25 10.35 10.36 10.35 10.35 0.0M
2024-09-24 10.35 10.35 10.35 10.35 0.0M
2024-09-23 10.36 10.36 10.35 10.36 0.0M
2024-09-20 10.35 10.36 10.35 10.35 0.9M
2024-09-19 10.35 10.35 10.35 10.35 0.3M
2024-09-18 10.32 10.36 10.32 10.35 0.0M
2024-09-17 10.35 10.35 10.34 10.34 0.0M
2024-09-16 10.35 10.37 10.35 10.36 0.8M
2024-09-13 10.35 10.36 10.33 10.35 0.1M
2024-09-12 10.33 10.37 10.33 10.35 2.0M
2024-09-11 10.34 10.35 10.34 10.35 0.0M
2024-09-10 10.34 10.38 10.34 10.35 0.5M
2024-09-09 10.33 10.34 10.33 10.34 0.1M
2024-09-06 10.34 10.34 10.33 10.34 0.1M
2024-09-05 10.35 10.35 10.32 10.33 0.1M
2024-09-04 10.35 10.35 10.33 10.34 0.2M
2024-09-03 10.34 10.35 10.33 10.35 0.1M
2024-08-30 10.34 10.34 10.34 10.34 0.0M
2024-08-29 10.33 10.36 10.33 10.34 4.2M
2024-08-28 10.34 10.34 10.34 10.34 0.0M
2024-08-27 10.34 10.34 10.34 10.34 0.0M
2024-08-26 10.33 10.34 10.31 10.34 0.0M
2024-08-23 10.34 10.35 10.34 10.34 0.2M
2024-08-22 10.33 10.36 10.33 10.35 0.1M
2024-08-21 10.35 10.36 10.33 10.35 0.1M
2024-08-20 10.34 10.38 10.33 10.34 0.2M
2024-08-19 10.35 10.38 10.34 10.36 0.3M
2024-08-16 10.32 10.33 10.32 10.33 0.0M
2024-08-15 10.32 10.34 10.32 10.34 0.0M
2024-08-14 10.32 10.32 10.32 10.32 0.0M
2024-08-13 10.33 10.34 10.33 10.34 0.0M
2024-08-12 10.32 10.33 10.31 10.32 0.1M
2024-08-09 10.32 10.33 10.32 10.32 0.2M
2024-08-08 10.33 10.33 10.32 10.32 0.0M
2024-08-07 10.33 10.36 10.31 10.32 0.9M
2024-08-06 10.31 10.33 10.31 10.32 0.2M
2024-08-05 10.30 10.32 10.30 10.32 0.0M
2024-08-02 10.30 10.34 10.30 10.31 0.6M
2024-08-01 10.31 10.31 10.30 10.31 0.2M
2024-07-31 10.31 10.31 10.30 10.31 0.7M
2024-07-30 10.30 10.33 10.30 10.31 2.5M
2024-07-29 10.31 10.32 10.31 10.31 0.0M
2024-07-26 10.30 10.32 10.30 10.31 0.1M
2024-07-25 10.31 10.32 10.30 10.31 0.0M
2024-07-24 10.29 10.32 10.29 10.31 0.5M
2024-07-23 10.31 10.31 10.29 10.30 0.1M
2024-07-22 10.30 10.31 10.29 10.29 0.3M
2024-07-19 10.29 10.30 10.28 10.28 0.0M
2024-07-18 10.28 10.28 10.27 10.28 0.0M
2024-07-17 10.28 10.28 10.28 10.28 0.0M
2024-07-16 10.27 10.28 10.27 10.27 0.7M
2024-07-15 10.27 10.27 10.27 10.27 0.0M
2024-07-12 10.26 10.29 10.26 10.29 0.0M
2024-07-11 10.29 10.29 10.29 10.29 0.0M
2024-07-10 10.29 10.29 10.29 10.29 0.0M
2024-07-09 10.26 10.27 10.26 10.27 0.1M
2024-07-08 10.27 10.27 10.26 10.26 0.0M
2024-07-05 10.28 10.28 10.26 10.26 0.0M
2024-07-03 10.26 10.26 10.25 10.26 0.1M
2024-07-02 10.27 10.27 10.27 10.27 0.0M
2024-07-01 10.25 10.26 10.25 10.26 0.0M
2024-06-28 10.27 10.27 10.24 10.24 0.0M
2024-06-27 10.24 10.24 10.23 10.24 0.9M
2024-06-26 10.24 10.24 10.23 10.23 0.8M
2024-06-25 10.24 10.24 10.23 10.23 0.0M
2024-06-24 10.25 10.25 10.23 10.23 0.0M
2024-06-21 10.23 10.23 10.23 10.23 0.0M
2024-06-20 10.24 10.25 10.23 10.23 0.1M
2024-06-18 10.25 10.25 10.24 10.25 0.0M
2024-06-17 10.24 10.25 10.24 10.24 0.0M
2024-06-14 10.24 10.25 10.24 10.25 0.0M
2024-06-13 10.26 10.26 10.26 10.26 0.0M
2024-06-12 10.26 10.26 10.24 10.24 0.1M
2024-06-11 10.25 10.26 10.25 10.26 0.2M
2024-06-10 10.26 10.26 10.26 10.26 0.0M
2024-06-07 10.25 10.26 10.25 10.26 0.5M
2024-06-06 10.27 10.28 10.25 10.26 0.1M
2024-06-05 10.26 10.26 10.26 10.26 0.0M
2024-06-04 10.26 10.27 10.26 10.26 0.3M
2024-06-03 10.26 10.27 10.26 10.26 0.0M
2024-05-31 10.26 10.26 10.26 10.26 0.0M
2024-05-30 10.25 10.26 10.25 10.26 0.0M
2024-05-29 10.26 10.27 10.26 10.26 0.0M
2024-05-28 10.26 10.27 10.25 10.26 0.0M
2024-05-24 10.25 10.25 10.25 10.25 0.0M
2024-05-23 10.24 10.24 10.24 10.24 0.0M
2024-05-22 10.24 10.25 10.24 10.24 0.1M
2024-05-21 10.22 10.24 10.22 10.24 0.1M
2024-05-20 10.23 10.23 10.22 10.22 0.0M
2024-05-17 10.23 10.23 10.22 10.22 0.0M
2024-05-16 10.23 10.24 10.21 10.23 0.1M
2024-05-15 10.24 10.24 10.23 10.24 0.1M
2024-05-14 10.23 10.23 10.22 10.23 0.0M
2024-05-13 10.23 10.23 10.23 10.23 0.0M
2024-05-10 10.23 10.24 10.23 10.23 0.0M
2024-05-09 10.24 10.24 10.23 10.23 0.0M
2024-05-08 10.23 10.24 10.23 10.23 0.2M
2024-05-07 10.23 10.23 10.23 10.23 0.0M
2024-05-06 10.23 10.24 10.23 10.23 0.0M
2024-05-03 10.23 10.24 10.23 10.24 0.1M
2024-05-02 10.22 10.24 10.22 10.24 0.1M
2024-05-01 10.23 10.24 10.22 10.23 0.4M
2024-04-30 10.24 10.24 10.24 10.24 0.0M
2024-04-29 10.23 10.24 10.23 10.24 0.1M
2024-04-26 10.22 10.23 10.21 10.23 0.0M
2024-04-25 10.22 10.22 10.22 10.22 0.0M
2024-04-24 10.22 10.22 10.22 10.22 0.1M
2024-04-23 10.22 10.22 10.22 10.22 0.0M
2024-04-22 10.20 10.22 10.20 10.21 0.1M
2024-04-19 10.20 10.22 10.20 10.22 0.0M
2024-04-18 10.22 10.22 10.21 10.22 0.1M
2024-04-17 10.22 10.22 10.22 10.22 0.0M
2024-04-16 10.22 10.22 10.21 10.21 0.0M
2024-04-15 10.20 10.22 10.20 10.22 0.0M
2024-04-12 10.21 10.21 10.21 10.21 0.0M
2024-04-11 10.20 10.21 10.19 10.20 0.0M
2024-04-10 10.18 10.20 10.18 10.19 0.1M
2024-04-09 10.19 10.20 10.18 10.19 0.1M
2024-04-08 10.17 10.19 10.17 10.19 0.1M
2024-04-05 10.19 10.19 10.17 10.17 0.0M
2024-04-04 10.17 10.19 10.17 10.19 0.2M
2024-04-03 10.17 10.17 10.17 10.17 0.0M
2024-04-02 10.16 10.16 10.16 10.16 0.0M
2024-04-01 10.16 10.16 10.16 10.16 0.0M
2024-03-28 10.17 10.17 10.15 10.16 0.0M
2024-03-27 10.16 10.17 10.16 10.17 0.1M
2024-03-26 10.16 10.17 10.16 10.17 0.1M
2024-03-25 10.17 10.17 10.16 10.16 0.1M
2024-03-21 10.16 10.17 10.16 10.17 0.0M
2024-03-20 10.14 10.17 10.14 10.16 0.0M
2024-03-19 10.16 10.16 10.15 10.15 0.0M
2024-03-18 10.15 10.16 10.14 10.16 0.3M
2024-03-15 10.16 10.16 10.16 10.16 0.0M
2024-03-14 10.15 10.16 10.15 10.15 0.3M
2024-03-13 10.16 10.16 10.16 10.16 0.0M
2024-03-12 10.16 10.16 10.15 10.15 0.0M
2024-03-11 10.15 10.15 10.15 10.15 0.0M
2024-03-08 10.15 10.16 10.13 10.16 0.3M
2024-03-07 10.15 10.15 10.15 10.15 0.0M
2024-03-06 10.14 10.15 10.14 10.15 0.1M
2024-03-05 10.14 10.14 10.14 10.14 0.0M
2024-03-04 10.14 10.14 10.13 10.14 0.0M
2024-03-01 10.15 10.15 10.14 10.14 0.0M
2024-02-29 10.13 10.14 10.12 10.14 2.1M
2024-02-28 10.14 10.14 10.12 10.13 2.0M
2024-02-27 10.15 10.15 10.14 10.15 1.6M
2024-02-26 10.14 10.15 10.14 10.15 0.0M
2024-02-23 10.14 10.14 10.14 10.14 0.0M
2024-02-22 10.13 10.14 10.13 10.14 0.0M
2024-02-21 10.14 10.15 10.13 10.13 0.3M
2024-02-20 10.13 10.14 10.13 10.14 0.0M
2024-02-16 10.12 10.14 10.12 10.14 0.1M
2024-02-14 10.14 10.14 10.14 10.14 0.0M
2024-02-13 10.13 10.14 10.13 10.14 0.0M
2024-02-12 10.14 10.14 10.14 10.14 0.0M
2024-02-09 10.14 10.14 10.13 10.14 0.0M
2024-02-08 10.13 10.14 10.13 10.14 0.3M
2024-02-07 10.14 10.14 10.13 10.14 0.1M
2024-02-06 10.14 10.14 10.14 10.14 0.0M
2024-02-05 10.14 10.14 10.14 10.14 0.0M
2024-02-02 10.13 10.14 10.13 10.13 0.0M
2024-02-01 10.13 10.13 10.13 10.13 0.0M
2024-01-31 10.13 10.14 10.12 10.14 0.0M
2024-01-30 10.14 10.14 10.13 10.13 0.1M
2024-01-25 10.12 10.12 10.12 10.12 0.0M
2024-01-24 10.14 10.14 10.12 10.12 0.0M
2024-01-23 10.13 10.13 10.13 10.13 0.0M
2024-01-22 10.12 10.13 10.12 10.13 0.0M
2024-01-19 10.10 10.12 10.10 10.11 0.0M
2024-01-18 10.10 10.10 10.10 10.10 0.5M
2024-01-17 10.11 10.12 10.10 10.10 0.0M
2024-01-16 10.11 10.12 10.10 10.10 0.2M
2024-01-12 10.09 10.11 10.09 10.11 0.1M
2024-01-11 10.10 10.11 10.10 10.10 0.0M
2024-01-10 10.10 10.10 10.10 10.10 0.0M
2024-01-09 10.10 10.10 10.09 10.10 0.0M
2024-01-08 10.10 10.11 10.09 10.09 0.0M
2024-01-05 10.07 10.10 10.07 10.08 0.2M
2024-01-04 10.07 10.09 10.07 10.09 0.3M
2024-01-03 10.06 10.09 10.05 10.07 0.2M