Mercados españoles abiertos en 8 hrs 16 min
S&P 500
4.283,74 +9,70 (+0,23%) Nasdaq
12.965,34 +27,22 (+0,21%) NIKKEI 225
28.942,14 -280,63 (-0,96%) Dólar/Euro
1,0091 -0,0089 (-0,88%) Petróleo Brent
96,63 +0,04 (+0,04%) BTC-EUR
23.168,18 -171,14 (-0,73%)
Arch Resources, Inc. (ARCH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 ago 2022 | 156,49 | 163,90 | 156,12 | 158,59 | 158,59 | 824.712 |
| 17 ago 2022 | 154,05 | 163,70 | 153,39 | 154,46 | 154,46 | 642.300 |
| 16 ago 2022 | 156,38 | 163,20 | 154,05 | 154,76 | 154,76 | 922.800 |
| 15 ago 2022 | 145,35 | 155,77 | 143,00 | 153,64 | 153,64 | 663.400 |
| 12 ago 2022 | 147,01 | 155,81 | 146,81 | 151,70 | 151,70 | 862.200 |
| 11 ago 2022 | 140,00 | 149,55 | 139,97 | 147,14 | 147,14 | 986.700 |
| 10 ago 2022 | 128,83 | 139,28 | 128,83 | 138,51 | 138,51 | 873.000 |
| 09 ago 2022 | 127,94 | 131,52 | 125,09 | 127,26 | 127,26 | 490.100 |
| 08 ago 2022 | 125,26 | 128,49 | 124,50 | 126,56 | 126,56 | 446.000 |
| 05 ago 2022 | 122,79 | 128,75 | 122,15 | 124,83 | 124,83 | 317.300 |
| 04 ago 2022 | 123,00 | 126,90 | 120,60 | 123,96 | 123,96 | 561.900 |
| 03 ago 2022 | 126,10 | 127,86 | 123,21 | 123,44 | 123,44 | 470.800 |
| 02 ago 2022 | 125,50 | 127,38 | 121,76 | 124,55 | 124,55 | 524.100 |
| 01 ago 2022 | 127,22 | 127,22 | 121,42 | 125,81 | 125,81 | 814.200 |
| 29 jul 2022 | 130,17 | 130,67 | 123,34 | 129,14 | 129,14 | 922.200 |
| 28 jul 2022 | 139,97 | 142,49 | 126,91 | 128,59 | 128,59 | 2.292.100 |
| 27 jul 2022 | 139,05 | 145,93 | 135,75 | 144,58 | 144,58 | 493.900 |
| 26 jul 2022 | 144,56 | 145,50 | 137,68 | 138,66 | 138,66 | 276.700 |
| 25 jul 2022 | 138,40 | 143,38 | 136,68 | 141,69 | 141,69 | 382.100 |
| 22 jul 2022 | 140,15 | 143,80 | 134,37 | 136,01 | 136,01 | 348.600 |
| 21 jul 2022 | 141,89 | 143,77 | 134,94 | 139,56 | 139,56 | 406.700 |
| 20 jul 2022 | 144,42 | 147,21 | 141,29 | 146,46 | 146,46 | 294.400 |
| 19 jul 2022 | 144,55 | 147,89 | 141,59 | 145,74 | 145,74 | 308.100 |
| 18 jul 2022 | 144,48 | 147,36 | 142,00 | 143,86 | 143,86 | 407.900 |
| 15 jul 2022 | 141,99 | 142,61 | 135,09 | 140,06 | 140,06 | 494.700 |
| 14 jul 2022 | 135,36 | 139,79 | 129,30 | 135,87 | 135,87 | 669.800 |
| 13 jul 2022 | 136,46 | 145,68 | 136,46 | 141,89 | 141,89 | 489.200 |
| 12 jul 2022 | 134,46 | 141,90 | 133,13 | 138,28 | 138,28 | 342.600 |
| 11 jul 2022 | 137,71 | 142,60 | 136,96 | 138,10 | 138,10 | 336.200 |
| 08 jul 2022 | 139,50 | 140,91 | 134,91 | 138,80 | 138,80 | 303.400 |
| 07 jul 2022 | 133,16 | 143,77 | 133,16 | 139,58 | 139,58 | 608.600 |
| 06 jul 2022 | 129,79 | 131,51 | 122,10 | 129,22 | 129,22 | 774.500 |
| 05 jul 2022 | 140,00 | 140,00 | 125,62 | 130,75 | 130,75 | 948.300 |
| 01 jul 2022 | 143,09 | 146,24 | 138,09 | 143,80 | 143,80 | 472.000 |
| 30 jun 2022 | 147,60 | 148,43 | 137,36 | 143,09 | 143,09 | 653.500 |
| 29 jun 2022 | 157,98 | 158,88 | 147,59 | 151,68 | 151,68 | 322.100 |
| 28 jun 2022 | 158,56 | 161,25 | 154,43 | 156,42 | 156,42 | 494.800 |
| 27 jun 2022 | 148,39 | 156,80 | 147,29 | 156,23 | 156,23 | 565.900 |
| 24 jun 2022 | 146,39 | 150,55 | 143,09 | 146,85 | 146,85 | 906.600 |
| 23 jun 2022 | 154,03 | 155,46 | 137,24 | 143,09 | 143,09 | 1.201.600 |
| 22 jun 2022 | 154,91 | 156,00 | 151,15 | 153,78 | 153,78 | 552.700 |
| 21 jun 2022 | 161,55 | 170,98 | 160,46 | 164,24 | 164,24 | 689.100 |
| 17 jun 2022 | 155,46 | 156,48 | 146,21 | 155,34 | 155,34 | 1.265.800 |
| 16 jun 2022 | 154,19 | 159,00 | 153,09 | 154,81 | 154,81 | 474.100 |
| 15 jun 2022 | 156,45 | 165,79 | 156,45 | 161,86 | 161,86 | 429.600 |
| 14 jun 2022 | 158,60 | 161,59 | 153,12 | 158,56 | 158,56 | 617.000 |
| 13 jun 2022 | 163,00 | 164,05 | 151,11 | 156,51 | 156,51 | 1.046.600 |
| 10 jun 2022 | 164,50 | 171,52 | 162,00 | 170,12 | 170,12 | 633.300 |
| 09 jun 2022 | 168,48 | 172,40 | 161,46 | 167,99 | 167,99 | 685.800 |
| 08 jun 2022 | 177,00 | 177,00 | 168,70 | 170,93 | 170,93 | 641.300 |
| 07 jun 2022 | 164,29 | 178,80 | 163,05 | 177,30 | 177,30 | 970.600 |
| 06 jun 2022 | 160,09 | 160,66 | 153,39 | 159,85 | 159,85 | 523.600 |
| 03 jun 2022 | 160,00 | 160,33 | 151,44 | 158,22 | 158,22 | 498.000 |
| 02 jun 2022 | 156,12 | 165,34 | 155,51 | 161,10 | 161,10 | 640.200 |
| 01 jun 2022 | 153,49 | 158,44 | 149,91 | 156,09 | 156,09 | 645.700 |
| 31 may 2022 | 167,95 | 169,26 | 149,71 | 152,84 | 152,84 | 1.683.000 |
| 27 may 2022 | 170,00 | 170,75 | 161,51 | 168,24 | 168,24 | 809.900 |
| 27 may 2022 | 8.11 Dividendo | |||||
| 26 may 2022 | 168,00 | 180,10 | 167,10 | 179,47 | 171,36 | 1.165.600 |
| 25 may 2022 | 169,40 | 171,79 | 158,52 | 169,29 | 161,64 | 689.600 |
| 24 may 2022 | 170,00 | 173,80 | 165,96 | 169,84 | 162,17 | 774.100 |
| 23 may 2022 | 166,00 | 175,45 | 165,04 | 169,53 | 161,87 | 1.007.100 |
| 20 may 2022 | 167,54 | 171,20 | 157,77 | 163,40 | 156,02 | 815.300 |
| 19 may 2022 | 163,36 | 174,21 | 162,52 | 165,72 | 158,23 | 1.630.700 |
| 18 may 2022 | 164,24 | 164,59 | 154,81 | 160,15 | 152,91 | 559.600 |
| 17 may 2022 | 164,00 | 168,99 | 159,38 | 163,85 | 156,45 | 325.300 |
| 16 may 2022 | 163,38 | 170,96 | 161,61 | 162,54 | 155,20 | 389.500 |
| 13 may 2022 | 158,00 | 166,02 | 157,01 | 161,04 | 153,76 | 429.600 |
| 12 may 2022 | 162,55 | 163,00 | 150,76 | 155,40 | 148,38 | 777.700 |
| 11 may 2022 | 163,96 | 171,46 | 161,66 | 164,18 | 156,76 | 601.000 |
| 10 may 2022 | 160,99 | 166,18 | 155,25 | 160,15 | 152,91 | 481.000 |
| 09 may 2022 | 169,90 | 170,48 | 152,75 | 159,82 | 152,60 | 1.221.300 |
| 06 may 2022 | 174,80 | 179,41 | 169,08 | 174,26 | 166,39 | 802.100 |
| 05 may 2022 | 179,13 | 180,81 | 165,15 | 175,45 | 167,52 | 886.200 |
| 04 may 2022 | 179,50 | 183,53 | 171,20 | 178,02 | 169,98 | 581.500 |
| 03 may 2022 | 167,53 | 177,64 | 166,27 | 175,55 | 167,62 | 832.700 |
| 02 may 2022 | 165,17 | 167,64 | 156,37 | 164,73 | 157,29 | 618.300 |
| 29 abr 2022 | 170,14 | 172,63 | 163,32 | 166,38 | 158,86 | 924.900 |
| 28 abr 2022 | 170,01 | 175,80 | 162,49 | 169,05 | 161,41 | 992.300 |
| 27 abr 2022 | 162,08 | 176,35 | 162,08 | 171,12 | 163,39 | 1.882.200 |
| 26 abr 2022 | 141,65 | 160,10 | 136,00 | 158,83 | 151,65 | 3.615.700 |
| 25 abr 2022 | 130,00 | 137,25 | 125,50 | 131,32 | 125,39 | 1.358.500 |
| 22 abr 2022 | 154,28 | 155,30 | 133,16 | 133,95 | 127,90 | 1.344.600 |
| 21 abr 2022 | 168,22 | 168,99 | 151,46 | 154,19 | 147,22 | 766.300 |
| 20 abr 2022 | 165,00 | 170,66 | 161,06 | 168,79 | 161,16 | 800.100 |
| 19 abr 2022 | 165,66 | 167,05 | 159,21 | 165,63 | 158,15 | 892.200 |
| 18 abr 2022 | 168,00 | 175,99 | 168,00 | 169,92 | 162,24 | 1.166.400 |
| 14 abr 2022 | 162,00 | 167,76 | 160,01 | 166,49 | 158,97 | 810.500 |
| 13 abr 2022 | 154,61 | 162,42 | 150,10 | 162,23 | 154,90 | 999.300 |
| 12 abr 2022 | 143,63 | 153,64 | 142,87 | 153,21 | 146,29 | 1.253.900 |
| 11 abr 2022 | 145,11 | 148,20 | 139,08 | 141,48 | 135,09 | 918.000 |
| 08 abr 2022 | 143,24 | 150,65 | 139,65 | 145,94 | 139,35 | 1.101.600 |
| 07 abr 2022 | 133,47 | 143,08 | 131,68 | 141,82 | 135,41 | 954.300 |
| 06 abr 2022 | 136,49 | 136,82 | 132,26 | 133,48 | 127,45 | 931.700 |
| 05 abr 2022 | 142,93 | 146,65 | 134,56 | 134,88 | 128,78 | 956.100 |
| 04 abr 2022 | 143,38 | 144,19 | 131,02 | 136,40 | 130,24 | 1.028.400 |
| 01 abr 2022 | 137,00 | 141,96 | 137,00 | 140,96 | 134,59 | 676.000 |
| 31 mar 2022 | 135,34 | 139,08 | 134,34 | 137,38 | 131,17 | 810.900 |
| 30 mar 2022 | 140,00 | 143,35 | 135,40 | 136,20 | 130,05 | 379.100 |
| 29 mar 2022 | 133,16 | 138,57 | 131,00 | 136,79 | 130,61 | 1.067.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
