Mercados españoles cerrados en 4 hrs 13 min

Arch Resources, Inc. (ARCH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
161,39-1,79 (-1,10%)
Al cierre: 04:00PM EDT
161,39 0,00 (0,00%)
Después del cierre: 06:24PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024163,04163,38159,22161,39161,39294.500
19 abr 2024162,20164,60161,45163,18163,18274.600
18 abr 2024162,96164,88160,84162,82162,82357.700
17 abr 2024167,82169,00163,53164,30164,30374.300
16 abr 2024157,87166,51156,81165,92165,92435.500
15 abr 2024158,37160,00156,99157,90157,90248.600
12 abr 2024159,33161,79155,89156,88156,88199.100
11 abr 2024159,43161,95156,79158,38158,38348.000
10 abr 2024151,68157,55150,08157,07157,07429.200
09 abr 2024155,85156,50153,22156,31156,31375.000
08 abr 2024153,98156,28152,20153,67153,67426.000
05 abr 2024152,01153,76150,02152,54152,54401.600
04 abr 2024156,94157,88152,22153,11153,11268.700
03 abr 2024158,42159,12156,50157,65157,65225.600
02 abr 2024160,00160,70154,80157,23157,23331.700
01 abr 2024161,10162,48157,79159,39159,39606.800
28 mar 2024163,61163,61160,26160,79160,79417.000
27 mar 2024159,36162,75159,15162,33162,33266.600
26 mar 2024162,57163,83154,45158,13158,13786.200
25 mar 2024164,48167,21162,72163,11163,11234.900
22 mar 2024163,43168,33162,59162,68162,68321.300
21 mar 2024163,90166,71162,57164,89164,89469.100
20 mar 2024162,75166,65160,74163,74163,74493.600
19 mar 2024160,24164,99158,55164,17164,17551.800
18 mar 2024161,00163,27158,68160,91160,91669.100
15 mar 2024161,92163,39157,45161,00161,005.449.800
14 mar 2024167,49167,49157,63162,03162,03913.400
13 mar 2024167,83169,63162,66167,72167,72876.300
12 mar 2024175,72177,58167,05168,57168,57905.800
11 mar 2024182,73182,73173,80176,40176,40666.800
08 mar 2024184,43187,60182,11184,50184,50455.900
07 mar 2024184,73187,23182,74184,59184,59595.400
06 mar 2024181,10186,28179,97184,43184,43663.900
05 mar 2024177,92182,00175,73178,95178,95635.900
04 mar 2024174,21182,26174,21178,18178,181.303.700
01 mar 2024165,74169,72165,32169,00169,00577.700
29 feb 2024163,04166,42162,32165,29165,29367.900
28 feb 2024167,55168,12160,74162,03162,03385.500
28 feb 20241.65 Dividendo
27 feb 2024169,55173,67168,99169,74168,09263.600
26 feb 2024167,71170,85166,99169,54167,89322.300
23 feb 2024168,20169,50166,71167,68166,05255.800
22 feb 2024161,67169,89159,04169,24167,59553.200
21 feb 2024157,00164,07157,00162,81161,23501.100
20 feb 2024159,57159,57155,25158,13156,59395.800
16 feb 2024165,61165,61156,26159,99158,43737.900
15 feb 2024163,78168,24156,75166,67165,051.078.900
14 feb 2024171,05173,77167,51173,56171,87414.100
13 feb 2024170,05171,75166,79170,06168,41256.900
12 feb 2024169,64172,98169,64171,27169,61209.800
09 feb 2024172,33172,33165,37168,68167,04269.000
08 feb 2024164,42171,80161,00171,01169,35286.800
07 feb 2024167,29167,67163,60165,86164,25258.900
06 feb 2024171,64171,64164,40167,08165,46282.700
05 feb 2024173,98173,98167,45170,85169,19290.200
02 feb 2024175,80178,50174,95175,04173,34138.200
01 feb 2024178,40179,49175,56177,83176,10163.600
31 ene 2024180,00180,98176,04176,96175,24179.500
30 ene 2024177,15179,82173,82179,32177,58147.000
29 ene 2024178,50180,65176,16178,65176,91158.200
26 ene 2024176,27179,99174,23178,39176,66234.400
25 ene 2024182,96185,48173,20176,47174,75372.300
24 ene 2024185,11187,45181,42181,56179,80279.900
23 ene 2024184,90186,31181,47183,44181,66200.900
22 ene 2024185,06186,36181,61183,38181,60345.700
19 ene 2024179,46186,70178,72185,75183,94590.800
18 ene 2024170,54179,65168,81177,95176,22554.900
17 ene 2024163,69169,46162,89168,65167,01283.900
16 ene 2024169,77169,77164,76166,53164,91285.400
12 ene 2024170,45172,84168,41170,54168,88228.700
11 ene 2024170,14170,85166,86168,88167,24270.900
10 ene 2024176,25176,25168,10169,29167,64270.900
09 ene 2024175,00178,22173,90175,58173,87336.100
08 ene 2024175,00175,00168,78173,64171,95252.600
05 ene 2024175,44177,01174,48175,36173,66225.400
04 ene 2024170,35177,51169,46174,10172,41362.100
03 ene 2024168,04173,41166,50169,11167,47341.800
02 ene 2024166,74168,68166,04167,90166,27204.700
29 dic 2023165,41167,38164,96165,94164,33132.000
28 dic 2023168,75169,73166,22166,67165,05109.100
27 dic 2023168,00170,89168,00169,30167,65260.000
26 dic 2023167,46169,57166,36167,91166,28184.400
22 dic 2023166,67169,73165,71167,04165,42242.000
21 dic 2023163,50165,93162,51165,87164,26344.000
20 dic 2023166,08169,28161,70162,05160,47248.200
19 dic 2023160,77166,94160,77165,24163,63302.200
18 dic 2023161,42162,18159,24159,77158,22347.700
15 dic 2023156,88159,05155,08157,90156,37460.700
14 dic 2023160,00160,67156,06156,21154,69364.400
13 dic 2023156,24158,01153,97157,55156,02600.300
12 dic 2023160,37160,46155,22156,71155,19343.500
11 dic 2023162,61163,37159,15161,64160,07572.300
08 dic 2023166,97168,77163,55164,10162,50295.900
07 dic 2023165,85168,57165,29166,86165,24380.100
06 dic 2023166,30174,04164,76165,64164,03522.800
05 dic 2023166,83168,43164,63166,65165,03550.900
04 dic 2023171,12172,80166,05167,05165,43380.400
01 dic 2023167,03174,84166,33172,76171,08510.600
30 nov 2023163,65167,16163,65165,96164,35364.900
29 nov 2023163,39163,39160,32162,31160,73205.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...