Andlauer (AND)

AND
🏛️ Canadá →
52.70
Última Actualización: 2025-10-01
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 42.44 42.67 42.20 42.20 0.0M
2024-12-30 42.80 42.80 41.95 42.28 0.0M
2024-12-27 42.06 42.81 42.06 42.69 0.0M
2024-12-24 42.84 42.94 42.79 42.84 0.0M
2024-12-23 43.10 43.25 42.42 42.52 0.0M
2024-12-20 43.08 43.62 43.08 43.25 0.0M
2024-12-19 43.49 43.83 43.00 43.33 0.0M
2024-12-18 43.12 43.80 42.91 42.96 0.0M
2024-12-17 43.02 43.75 42.96 43.49 0.1M
2024-12-16 42.15 43.21 42.15 42.90 0.0M
2024-12-13 42.68 43.11 42.27 42.60 0.0M
2024-12-12 42.56 43.13 42.45 42.98 0.0M
2024-12-11 42.15 42.52 42.00 42.25 0.0M
2024-12-10 42.32 42.32 41.23 42.24 0.0M
2024-12-09 42.02 42.74 41.91 42.38 0.0M
2024-12-06 42.00 42.36 42.00 42.26 0.0M
2024-12-05 42.20 42.41 42.00 42.00 0.0M
2024-12-04 43.21 43.21 42.01 42.05 0.0M
2024-12-03 43.01 43.07 43.00 43.00 0.0M
2024-12-02 43.02 43.27 43.00 43.10 0.0M
2024-11-29 44.13 44.13 43.04 43.25 0.0M
2024-11-28 43.78 43.91 43.11 43.11 0.0M
2024-11-27 43.76 44.10 43.32 43.32 0.0M
2024-11-26 42.83 43.52 42.25 43.44 0.0M
2024-11-25 42.97 43.06 42.17 42.17 0.2M
2024-11-22 42.84 42.94 42.70 42.80 0.0M
2024-11-21 42.58 42.86 42.42 42.64 0.1M
2024-11-20 42.25 42.77 41.95 42.77 0.0M
2024-11-19 42.03 42.24 41.90 42.15 0.0M
2024-11-18 42.32 42.40 42.06 42.06 0.0M
2024-11-15 43.16 43.18 42.04 42.19 0.0M
2024-11-14 43.27 43.27 42.60 43.00 0.0M
2024-11-13 43.50 43.50 42.79 42.79 0.0M
2024-11-12 43.04 43.68 42.88 43.42 0.0M
2024-11-11 43.23 44.08 42.25 43.00 0.1M
2024-11-08 44.00 44.63 42.99 43.00 0.0M
2024-11-07 43.83 44.92 43.76 44.92 0.0M
2024-11-06 41.99 43.80 41.51 43.80 0.0M
2024-11-05 41.43 41.82 41.43 41.82 0.0M
2024-11-04 41.25 41.71 41.15 41.71 0.0M
2024-11-01 40.99 41.25 40.81 41.25 0.0M
2024-10-31 41.18 41.19 40.65 41.07 0.0M
2024-10-30 41.09 41.20 40.96 41.13 0.0M
2024-10-29 41.00 41.34 40.85 41.10 0.1M
2024-10-28 40.95 41.00 40.72 40.92 0.0M
2024-10-25 40.46 40.77 40.35 40.55 0.0M
2024-10-24 40.58 40.71 40.57 40.68 0.0M
2024-10-23 40.54 40.70 39.82 40.53 0.0M
2024-10-22 40.49 40.82 40.49 40.51 0.0M
2024-10-21 40.25 40.71 40.04 40.54 0.0M
2024-10-18 41.36 41.84 40.43 40.43 0.0M
2024-10-17 40.80 41.42 40.05 41.38 0.0M
2024-10-16 39.44 41.01 39.44 40.93 0.1M
2024-10-15 39.28 39.93 39.13 39.42 0.0M
2024-10-11 38.71 39.13 38.61 39.00 0.0M
2024-10-10 38.89 39.00 38.56 38.56 0.0M
2024-10-09 38.61 38.91 38.38 38.60 0.0M
2024-10-08 38.18 38.53 38.18 38.42 0.0M
2024-10-07 38.77 38.77 37.93 38.03 0.0M
2024-10-04 38.90 38.90 37.91 38.16 0.0M
2024-10-03 38.72 39.35 38.72 39.08 0.0M
2024-10-02 38.95 39.02 38.63 38.75 0.0M
2024-10-01 39.15 39.23 38.60 38.83 0.0M
2024-09-30 38.68 39.18 38.46 39.00 0.0M
2024-09-27 38.99 39.00 38.31 38.74 0.0M
2024-09-26 39.13 39.49 39.00 39.25 0.0M
2024-09-25 38.14 39.82 38.14 38.74 0.0M
2024-09-24 37.35 38.48 37.35 38.33 0.0M
2024-09-23 37.71 37.71 37.15 37.46 0.0M
2024-09-20 38.01 38.19 37.50 37.54 0.0M
2024-09-19 38.20 38.26 37.98 38.20 0.0M
2024-09-18 38.19 38.48 37.63 38.30 0.0M
2024-09-17 38.19 38.73 37.98 38.00 0.0M
2024-09-16 38.21 38.62 37.94 38.20 0.0M
2024-09-13 38.33 38.58 37.97 38.13 0.0M
2024-09-12 38.42 38.42 37.32 38.01 0.0M
2024-09-11 38.20 38.90 37.90 38.62 0.0M
2024-09-10 38.26 38.93 38.17 38.93 0.0M
2024-09-09 39.39 39.40 38.71 38.94 0.0M
2024-09-06 40.00 40.09 38.65 39.43 0.0M
2024-09-05 39.85 40.20 39.61 39.92 0.0M
2024-09-04 39.63 40.09 39.63 40.00 0.0M
2024-09-03 39.80 39.80 39.34 39.63 0.0M
2024-08-30 39.83 39.83 39.00 39.50 0.1M
2024-08-29 39.25 39.78 39.25 39.42 0.0M
2024-08-28 39.34 39.61 38.91 39.25 0.0M
2024-08-27 37.23 39.56 37.23 39.42 0.0M
2024-08-26 39.25 39.50 38.99 39.46 0.0M
2024-08-23 38.80 39.69 38.80 39.66 0.0M
2024-08-22 38.94 39.18 38.76 39.11 0.0M
2024-08-21 39.03 39.45 38.85 39.26 0.0M
2024-08-20 40.01 40.25 39.22 39.25 0.0M
2024-08-19 39.80 40.22 39.70 40.00 0.0M
2024-08-16 40.06 40.40 39.49 39.49 0.0M
2024-08-15 39.74 39.87 39.21 39.65 0.0M
2024-08-14 39.88 39.88 38.66 39.54 0.0M
2024-08-13 39.95 40.07 39.37 39.59 0.0M
2024-08-12 40.57 40.60 39.65 40.00 0.0M
2024-08-09 39.87 40.87 39.87 40.60 0.0M
2024-08-08 40.39 40.50 39.28 39.76 0.1M
2024-08-07 41.05 41.14 40.22 40.35 0.1M
2024-08-06 40.03 42.15 40.03 41.00 0.0M
2024-08-02 41.75 42.75 41.32 41.55 0.0M
2024-08-01 40.99 42.00 40.98 41.86 0.0M
2024-07-31 41.42 41.61 40.94 40.94 0.0M
2024-07-30 40.93 41.54 40.75 41.20 0.0M
2024-07-29 39.67 40.94 39.35 40.64 0.0M
2024-07-26 40.18 40.98 40.18 40.54 0.0M
2024-07-25 39.87 40.17 39.37 40.17 0.0M
2024-07-24 40.04 40.04 39.54 39.54 0.0M
2024-07-23 40.07 40.35 39.92 40.04 0.0M
2024-07-22 40.04 40.39 39.68 40.39 0.0M
2024-07-19 39.80 40.08 39.75 39.88 0.0M
2024-07-18 39.78 40.05 39.59 39.77 0.0M
2024-07-17 39.42 39.80 38.83 39.78 0.0M
2024-07-16 38.85 39.40 38.78 39.29 0.0M
2024-07-15 38.39 39.00 38.23 38.78 0.0M
2024-07-12 37.58 38.35 37.58 38.06 0.0M
2024-07-11 37.87 38.20 37.62 37.62 0.0M
2024-07-10 38.74 38.74 37.21 37.52 0.0M
2024-07-09 38.71 38.88 38.32 38.50 0.1M
2024-07-08 38.80 38.80 37.85 38.52 0.1M
2024-07-05 38.67 39.12 38.06 38.36 0.0M
2024-07-04 38.28 38.76 38.28 38.43 0.0M
2024-07-03 39.25 39.25 38.15 38.28 0.1M
2024-07-02 38.85 39.17 38.08 38.98 0.1M
2024-06-28 38.90 38.96 38.45 38.82 0.1M
2024-06-27 38.11 38.86 37.96 38.63 0.3M
2024-06-26 38.35 38.40 37.95 38.09 0.0M
2024-06-25 39.00 39.01 38.29 38.50 0.1M
2024-06-24 38.77 39.16 38.77 39.09 0.0M
2024-06-21 39.06 39.74 38.45 39.09 0.0M
2024-06-20 38.80 40.50 38.74 39.78 0.2M
2024-06-19 39.27 39.60 38.57 38.73 0.0M
2024-06-18 38.95 39.35 38.76 39.08 0.0M
2024-06-17 38.89 39.01 38.38 38.66 0.3M
2024-06-14 39.01 39.30 38.87 38.89 0.0M
2024-06-13 39.43 39.62 39.03 39.20 0.1M
2024-06-12 39.52 40.29 39.43 39.45 0.1M
2024-06-11 39.17 39.68 38.92 39.59 0.0M
2024-06-10 39.02 39.36 39.02 39.20 0.0M
2024-06-07 39.22 39.26 39.08 39.26 0.0M
2024-06-06 39.05 39.48 38.99 39.37 0.0M
2024-06-05 37.85 39.14 37.85 38.95 0.0M
2024-06-04 37.59 37.95 37.40 37.95 0.0M
2024-06-03 37.49 37.77 36.99 37.60 0.0M
2024-05-31 37.01 37.60 36.50 37.50 0.2M
2024-05-30 37.28 37.52 36.73 37.10 0.0M
2024-05-29 37.68 37.68 36.43 37.31 0.0M
2024-05-28 37.83 38.06 37.35 37.51 0.0M
2024-05-27 38.50 38.69 38.14 38.14 0.0M
2024-05-24 38.00 38.53 38.00 38.40 0.0M
2024-05-23 37.54 38.34 37.54 38.15 0.0M
2024-05-22 38.31 38.91 37.81 37.82 0.0M
2024-05-21 39.49 39.49 38.33 38.50 0.0M
2024-05-17 40.68 40.68 39.58 39.81 0.0M
2024-05-16 40.50 40.99 39.65 40.68 0.0M
2024-05-15 40.60 41.25 40.33 40.54 0.0M
2024-05-14 38.94 39.25 38.93 39.09 0.0M
2024-05-13 39.62 39.62 38.65 38.88 0.0M
2024-05-10 39.62 39.76 39.35 39.54 0.0M
2024-05-09 40.60 40.61 39.30 39.55 0.0M
2024-05-08 40.29 41.04 40.29 40.51 0.0M
2024-05-07 40.67 40.92 40.36 40.58 0.0M
2024-05-06 40.88 41.00 39.93 40.31 0.1M
2024-05-03 41.03 41.94 40.66 41.05 0.0M
2024-05-02 42.23 42.54 41.87 41.87 0.0M
2024-05-01 41.68 42.11 41.40 42.10 0.0M
2024-04-30 41.39 41.81 41.38 41.71 0.0M
2024-04-29 41.50 41.61 40.82 41.39 0.0M
2024-04-26 41.42 41.60 41.25 41.54 0.0M
2024-04-25 41.78 42.02 41.03 41.56 0.0M
2024-04-24 42.04 42.04 41.47 41.82 0.0M
2024-04-23 42.11 42.61 42.01 42.01 0.0M
2024-04-22 41.72 41.90 41.15 41.90 0.0M
2024-04-19 42.41 42.58 41.73 41.89 0.0M
2024-04-18 41.83 42.19 41.78 42.06 0.0M
2024-04-17 42.14 42.21 41.07 41.64 0.0M
2024-04-16 41.82 42.23 41.82 42.08 0.0M
2024-04-15 42.06 42.29 41.87 42.14 0.0M
2024-04-12 42.19 42.58 42.02 42.15 0.0M
2024-04-11 42.71 43.00 42.35 42.36 0.0M
2024-04-10 42.40 42.61 42.23 42.40 0.0M
2024-04-09 42.45 42.90 42.45 42.73 0.0M
2024-04-08 42.25 42.83 42.24 42.45 0.0M
2024-04-05 42.55 42.86 42.13 42.15 0.0M
2024-04-04 42.51 43.19 42.13 42.60 0.0M
2024-04-03 42.75 43.31 42.75 42.79 0.0M
2024-04-02 42.92 43.14 42.72 42.88 0.0M
2024-04-01 42.60 43.09 42.60 42.93 0.0M
2024-03-28 43.38 43.41 42.43 42.47 0.0M
2024-03-27 43.08 43.51 43.05 43.38 0.0M
2024-03-26 42.95 43.78 42.53 42.80 0.0M
2024-03-25 43.30 43.46 42.76 42.85 0.0M
2024-03-22 43.67 43.72 43.08 43.25 0.0M
2024-03-21 43.79 44.06 43.34 43.65 0.0M
2024-03-20 43.23 44.12 43.19 43.85 0.0M
2024-03-19 43.09 43.65 42.80 43.28 0.0M
2024-03-18 42.32 43.24 42.32 43.06 0.0M
2024-03-15 42.17 42.64 42.00 42.11 0.0M
2024-03-14 42.56 42.75 42.22 42.37 0.0M
2024-03-13 43.12 43.13 42.42 42.70 0.0M
2024-03-12 42.67 43.40 42.67 43.25 0.0M
2024-03-11 42.73 43.09 42.72 42.80 0.0M
2024-03-08 42.98 43.00 42.23 42.70 0.0M
2024-03-07 42.82 43.73 42.62 42.80 0.0M
2024-03-06 42.45 43.79 41.85 42.70 0.1M
2024-03-05 39.35 39.35 38.20 39.01 0.0M
2024-03-04 40.13 40.13 39.26 39.27 0.0M
2024-03-01 40.21 40.53 40.18 40.42 0.0M
2024-02-29 40.09 40.36 39.77 40.30 0.0M
2024-02-28 40.43 40.53 40.00 40.18 0.0M
2024-02-27 40.07 40.54 40.01 40.48 0.0M
2024-02-26 39.84 40.19 39.84 40.14 0.0M
2024-02-23 40.00 40.25 39.91 40.07 0.0M
2024-02-22 39.99 40.05 39.76 40.00 0.0M
2024-02-21 40.01 40.13 39.50 39.93 0.0M
2024-02-20 39.64 40.28 39.39 40.27 0.1M
2024-02-16 38.88 40.01 38.85 39.33 0.1M
2024-02-15 39.01 39.25 38.75 39.00 0.1M
2024-02-14 38.91 39.34 38.73 39.00 0.0M
2024-02-13 39.20 39.20 38.15 38.64 0.0M
2024-02-12 39.46 39.55 38.90 39.41 0.0M
2024-02-09 39.84 39.85 39.20 39.20 0.0M
2024-02-08 38.87 39.98 38.87 39.85 0.2M
2024-02-07 39.02 39.68 38.87 39.51 0.1M
2024-02-06 38.54 39.05 38.49 39.05 0.0M
2024-02-05 38.92 39.50 38.52 38.52 0.0M
2024-02-02 39.20 39.21 38.60 39.15 0.0M
2024-02-01 39.12 39.45 38.85 39.43 0.1M
2024-01-31 39.94 39.94 39.04 39.24 0.0M
2024-01-30 39.65 39.65 39.27 39.35 0.0M
2024-01-29 39.60 39.78 39.40 39.78 0.0M
2024-01-26 39.90 40.36 39.42 39.72 0.0M
2024-01-25 40.50 40.76 39.60 39.90 0.0M
2024-01-24 40.67 41.00 40.51 40.51 0.0M
2024-01-23 41.31 41.31 40.17 40.50 0.0M
2024-01-22 40.97 41.56 40.88 41.52 0.0M
2024-01-19 40.44 40.99 40.01 40.96 0.0M
2024-01-18 40.47 41.42 40.47 40.70 0.0M
2024-01-17 41.61 41.61 40.26 40.55 0.0M
2024-01-16 40.81 41.72 40.51 41.72 0.0M
2024-01-15 40.47 41.38 40.27 40.59 0.0M
2024-01-12 41.18 41.32 40.83 40.97 0.0M
2024-01-11 41.21 41.21 40.50 41.14 0.0M
2024-01-10 40.71 41.82 40.70 41.50 0.0M
2024-01-09 41.11 41.70 40.49 40.58 0.0M
2024-01-08 40.16 41.50 40.16 41.14 0.0M
2024-01-05 40.20 40.82 40.20 40.50 0.0M
2024-01-04 40.63 40.87 40.05 40.52 0.0M
2024-01-03 40.35 40.39 40.00 40.30 0.0M
2024-01-02 40.66 40.75 40.03 40.62 0.0M