Mercados españoles cerrados

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
343,90+2,80 (+0,82%)
Al cierre: 04:00PM EDT
344,01 +0,11 (+0,03%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024341,10347,60335,58343,90343,90158.300
25 abr 2024322,00343,42320,49341,10341,10296.200
24 abr 2024322,80331,81321,92324,31324,31156.200
23 abr 2024328,04330,01314,00321,71321,71238.400
22 abr 2024328,33336,20323,02333,00333,00194.000
19 abr 2024334,36341,37328,39329,50329,50291.300
18 abr 2024343,59349,37334,70337,21337,21127.600
17 abr 2024360,00361,17341,08342,18342,18205.900
16 abr 2024321,59349,75315,00349,17349,17271.200
15 abr 2024328,46333,52323,76324,80324,80126.200
12 abr 2024332,25340,92324,02327,71327,71167.800
11 abr 2024323,00330,07323,00328,44328,44189.600
10 abr 2024314,33322,88314,33321,42321,42204.100
09 abr 2024317,40322,62308,40322,61322,61180.200
08 abr 2024314,07318,16307,00314,50314,50121.500
05 abr 2024312,59317,17308,01311,23311,23176.200
04 abr 2024321,30323,79309,49311,30311,30205.300
03 abr 2024315,09323,57314,55320,49320,49151.600
02 abr 2024324,00324,00310,99314,36314,36179.600
01 abr 2024329,00333,00324,70325,17325,17147.900
28 mar 2024324,35332,71316,99331,17331,17305.300
27 mar 2024316,50326,97316,25323,02323,02249.000
26 mar 2024312,97321,20310,55314,57314,57339.100
25 mar 2024315,46321,09308,89309,97309,97323.800
22 mar 2024326,39328,52310,42310,87310,87232.700
21 mar 2024326,74329,11322,95326,91326,91220.300
20 mar 2024320,70325,10311,67324,89324,89210.100
19 mar 2024303,12320,83302,00317,96317,96241.300
18 mar 2024312,25315,84300,55305,40305,40305.100
15 mar 2024301,37308,24290,03308,24308,24850.300
14 mar 2024308,93312,77298,47304,07304,07371.600
13 mar 2024319,35320,14298,90313,83313,83644.500
12 mar 2024345,00345,52317,00320,24320,24537.300
11 mar 2024371,37371,37340,29344,11344,11361.100
08 mar 2024390,27397,00373,55376,03376,03220.600
07 mar 2024383,16390,38377,50389,91389,91185.700
06 mar 2024376,29386,00376,29381,05381,05220.900
05 mar 2024375,50387,11368,82372,20372,20240.800
04 mar 2024385,18395,39376,58376,80376,80284.000
01 mar 2024380,00395,99380,00386,02386,02260.400
29 feb 2024370,34377,84363,66377,25377,25410.900
28 feb 2024432,00432,10360,01362,62362,62650.200
27 feb 2024447,18452,00428,30438,65438,65254.000
26 feb 2024409,00446,03407,01442,21442,21502.300
23 feb 2024390,00390,98382,17389,88389,88196.500
22 feb 2024374,64389,67371,80388,07388,07117.200
21 feb 2024361,66376,51360,01374,67374,67137.900
20 feb 2024371,00371,00358,19364,38364,38149.300
16 feb 2024380,71380,82368,58373,58373,58161.500
15 feb 2024382,99386,91357,70378,02378,02304.200
14 feb 2024383,89393,30380,22390,80390,80245.700
13 feb 2024366,70385,47365,27380,22380,22259.500
12 feb 2024374,10375,79370,55372,78372,78132.900
09 feb 2024373,47373,47363,36370,00370,00120.500
08 feb 2024357,19374,04354,68370,91370,91133.500
07 feb 2024360,20364,00351,99361,29361,29246.400
06 feb 2024382,02382,45342,18359,41359,41431.800
05 feb 2024396,17398,11371,00380,27380,27295.700
02 feb 2024399,58411,20399,58403,53403,53110.300
01 feb 2024401,09409,60401,08407,00407,00135.500
31 ene 2024401,46408,04398,53399,24399,24125.000
30 ene 2024391,25403,64386,01403,38403,38149.300
29 ene 2024385,02396,90380,93395,54395,54109.600
26 ene 2024378,54387,35376,02386,05386,05102.300
25 ene 2024398,95398,95374,06378,54378,54231.600
24 ene 2024404,91407,63389,21389,35389,35187.700
23 ene 2024408,63408,63397,74400,93400,93172.000
22 ene 2024402,43408,73392,02406,78406,78221.700
19 ene 2024398,18403,52388,17402,46402,46394.200
18 ene 2024382,00398,74377,04396,53396,53337.400
17 ene 2024353,75378,84351,27377,43377,43200.400
16 ene 2024369,95372,74356,35358,71358,71203.800
12 ene 2024366,13370,78361,02368,00368,00103.900
11 ene 2024364,80368,14354,48362,62362,62139.900
10 ene 2024382,00382,14362,89363,90363,90244.300
09 ene 2024364,28383,45362,45381,95381,95217.200
08 ene 2024365,00365,76350,11365,72365,72146.600
05 ene 2024360,01371,89359,80367,32367,32190.300
04 ene 2024341,80379,18341,77361,66361,66476.500
03 ene 2024339,54348,09337,82341,18341,18197.200
02 ene 2024335,00343,77333,55341,24341,24126.000
29 dic 2023347,80348,58334,19338,92338,92177.900
28 dic 2023350,45353,48346,50347,36347,36140.600
27 dic 2023348,15357,23348,15353,29353,29166.300
26 dic 2023340,57350,00339,25347,53347,53116.000
22 dic 2023338,00342,20335,93339,89339,89172.600
21 dic 2023344,13346,53335,76335,85335,85244.200
20 dic 2023346,80355,76339,13340,42340,42313.400
19 dic 2023323,00345,87323,00345,86345,86302.000
18 dic 2023319,10327,50317,32319,84319,84351.200
15 dic 2023296,75316,74292,81315,89315,891.453.500
14 dic 2023297,85298,29287,12296,08296,08334.100
13 dic 2023287,36295,22284,47290,77290,77273.800
12 dic 2023292,62292,62284,01287,98287,98274.200
11 dic 2023296,69298,00284,98293,52293,52379.600
08 dic 2023298,11302,62298,00299,32299,32129.900
07 dic 2023298,37303,83296,18298,67298,67149.700
06 dic 2023297,33307,89294,50296,01296,01242.200
05 dic 2023294,29299,24291,93297,16297,16184.400
04 dic 2023288,57294,41286,51294,40294,40219.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...