Mercados españoles abiertos en 8 hrs 16 min

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,59+4,13 (+2,67%)
Al cierre: 04:00PM EDT
161,70 +3,11 (+1,96%)
Después del cierre: 06:34PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 2022156,49163,90156,12158,59158,59824.712
17 ago 2022154,05163,70153,39154,46154,46642.300
16 ago 2022156,38163,20154,05154,76154,76922.800
15 ago 2022145,35155,77143,00153,64153,64663.400
12 ago 2022147,01155,81146,81151,70151,70862.200
11 ago 2022140,00149,55139,97147,14147,14986.700
10 ago 2022128,83139,28128,83138,51138,51873.000
09 ago 2022127,94131,52125,09127,26127,26490.100
08 ago 2022125,26128,49124,50126,56126,56446.000
05 ago 2022122,79128,75122,15124,83124,83317.300
04 ago 2022123,00126,90120,60123,96123,96561.900
03 ago 2022126,10127,86123,21123,44123,44470.800
02 ago 2022125,50127,38121,76124,55124,55524.100
01 ago 2022127,22127,22121,42125,81125,81814.200
29 jul 2022130,17130,67123,34129,14129,14922.200
28 jul 2022139,97142,49126,91128,59128,592.292.100
27 jul 2022139,05145,93135,75144,58144,58493.900
26 jul 2022144,56145,50137,68138,66138,66276.700
25 jul 2022138,40143,38136,68141,69141,69382.100
22 jul 2022140,15143,80134,37136,01136,01348.600
21 jul 2022141,89143,77134,94139,56139,56406.700
20 jul 2022144,42147,21141,29146,46146,46294.400
19 jul 2022144,55147,89141,59145,74145,74308.100
18 jul 2022144,48147,36142,00143,86143,86407.900
15 jul 2022141,99142,61135,09140,06140,06494.700
14 jul 2022135,36139,79129,30135,87135,87669.800
13 jul 2022136,46145,68136,46141,89141,89489.200
12 jul 2022134,46141,90133,13138,28138,28342.600
11 jul 2022137,71142,60136,96138,10138,10336.200
08 jul 2022139,50140,91134,91138,80138,80303.400
07 jul 2022133,16143,77133,16139,58139,58608.600
06 jul 2022129,79131,51122,10129,22129,22774.500
05 jul 2022140,00140,00125,62130,75130,75948.300
01 jul 2022143,09146,24138,09143,80143,80472.000
30 jun 2022147,60148,43137,36143,09143,09653.500
29 jun 2022157,98158,88147,59151,68151,68322.100
28 jun 2022158,56161,25154,43156,42156,42494.800
27 jun 2022148,39156,80147,29156,23156,23565.900
24 jun 2022146,39150,55143,09146,85146,85906.600
23 jun 2022154,03155,46137,24143,09143,091.201.600
22 jun 2022154,91156,00151,15153,78153,78552.700
21 jun 2022161,55170,98160,46164,24164,24689.100
17 jun 2022155,46156,48146,21155,34155,341.265.800
16 jun 2022154,19159,00153,09154,81154,81474.100
15 jun 2022156,45165,79156,45161,86161,86429.600
14 jun 2022158,60161,59153,12158,56158,56617.000
13 jun 2022163,00164,05151,11156,51156,511.046.600
10 jun 2022164,50171,52162,00170,12170,12633.300
09 jun 2022168,48172,40161,46167,99167,99685.800
08 jun 2022177,00177,00168,70170,93170,93641.300
07 jun 2022164,29178,80163,05177,30177,30970.600
06 jun 2022160,09160,66153,39159,85159,85523.600
03 jun 2022160,00160,33151,44158,22158,22498.000
02 jun 2022156,12165,34155,51161,10161,10640.200
01 jun 2022153,49158,44149,91156,09156,09645.700
31 may 2022167,95169,26149,71152,84152,841.683.000
27 may 2022170,00170,75161,51168,24168,24809.900
27 may 20228.11 Dividendo
26 may 2022168,00180,10167,10179,47171,361.165.600
25 may 2022169,40171,79158,52169,29161,64689.600
24 may 2022170,00173,80165,96169,84162,17774.100
23 may 2022166,00175,45165,04169,53161,871.007.100
20 may 2022167,54171,20157,77163,40156,02815.300
19 may 2022163,36174,21162,52165,72158,231.630.700
18 may 2022164,24164,59154,81160,15152,91559.600
17 may 2022164,00168,99159,38163,85156,45325.300
16 may 2022163,38170,96161,61162,54155,20389.500
13 may 2022158,00166,02157,01161,04153,76429.600
12 may 2022162,55163,00150,76155,40148,38777.700
11 may 2022163,96171,46161,66164,18156,76601.000
10 may 2022160,99166,18155,25160,15152,91481.000
09 may 2022169,90170,48152,75159,82152,601.221.300
06 may 2022174,80179,41169,08174,26166,39802.100
05 may 2022179,13180,81165,15175,45167,52886.200
04 may 2022179,50183,53171,20178,02169,98581.500
03 may 2022167,53177,64166,27175,55167,62832.700
02 may 2022165,17167,64156,37164,73157,29618.300
29 abr 2022170,14172,63163,32166,38158,86924.900
28 abr 2022170,01175,80162,49169,05161,41992.300
27 abr 2022162,08176,35162,08171,12163,391.882.200
26 abr 2022141,65160,10136,00158,83151,653.615.700
25 abr 2022130,00137,25125,50131,32125,391.358.500
22 abr 2022154,28155,30133,16133,95127,901.344.600
21 abr 2022168,22168,99151,46154,19147,22766.300
20 abr 2022165,00170,66161,06168,79161,16800.100
19 abr 2022165,66167,05159,21165,63158,15892.200
18 abr 2022168,00175,99168,00169,92162,241.166.400
14 abr 2022162,00167,76160,01166,49158,97810.500
13 abr 2022154,61162,42150,10162,23154,90999.300
12 abr 2022143,63153,64142,87153,21146,291.253.900
11 abr 2022145,11148,20139,08141,48135,09918.000
08 abr 2022143,24150,65139,65145,94139,351.101.600
07 abr 2022133,47143,08131,68141,82135,41954.300
06 abr 2022136,49136,82132,26133,48127,45931.700
05 abr 2022142,93146,65134,56134,88128,78956.100
04 abr 2022143,38144,19131,02136,40130,241.028.400
01 abr 2022137,00141,96137,00140,96134,59676.000
31 mar 2022135,34139,08134,34137,38131,17810.900
30 mar 2022140,00143,35135,40136,20130,05379.100
29 mar 2022133,16138,57131,00136,79130,611.067.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...