Mercados españoles abiertos en 2 hrs 17 min

Warrior Met Coal, Inc. (HCC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,56-1,53 (-2,28%)
Al cierre: 04:00PM EDT
65,63 +0,07 (+0,11%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202466,2666,3264,1965,5665,56538.900
22 abr 202466,7568,7066,2267,0967,09480.400
19 abr 202465,8567,7365,8567,0467,04662.800
18 abr 202465,9267,4365,0066,1566,15836.000
17 abr 202469,1769,3365,0065,0565,05852.200
16 abr 202463,2568,8062,0068,2268,221.225.700
15 abr 202462,0463,8261,6262,8262,82590.700
12 abr 202463,5564,6061,8462,5162,51598.500
11 abr 202463,9064,5361,5563,1763,17908.100
10 abr 202458,2661,9758,2661,7461,74988.300
09 abr 202459,0160,5158,3859,9859,98725.600
08 abr 202457,4159,7157,0858,5058,50726.700
05 abr 202456,5756,9555,4156,4856,48963.700
04 abr 202459,0759,3056,2556,3556,35625.500
03 abr 202458,3559,5057,8459,0459,04533.900
02 abr 202460,4260,6057,6858,4258,42796.900
01 abr 202460,7161,0560,1160,5860,58594.900
28 mar 202462,4162,6360,5960,7060,701.149.300
27 mar 202459,7662,3859,0762,0762,071.114.400
26 mar 202459,1561,5058,4759,4759,471.240.000
25 mar 202456,8958,7656,8957,9457,94800.700
22 mar 202456,4557,5956,4556,5456,54718.200
21 mar 202456,1856,6355,5656,4856,48562.700
20 mar 202455,3555,8454,0155,5955,59720.900
19 mar 202454,2055,8553,7755,7155,71779.100
18 mar 202454,2254,7752,8553,9953,99842.100
15 mar 202453,0654,2052,0053,7653,763.345.200
14 mar 202453,1553,2952,0653,0353,031.346.500
13 mar 202454,8755,0053,2353,8553,851.420.800
12 mar 202456,9256,9954,1454,7954,791.137.000
11 mar 202460,5060,9055,6856,9856,981.234.600
08 mar 202461,3762,3860,6660,9560,95544.300
07 mar 202460,6062,2460,6061,3361,33697.500
06 mar 202459,3960,6959,1960,0760,07526.100
05 mar 202459,0060,6758,2658,7658,76690.400
04 mar 202457,6459,8057,2459,1259,12816.200
01 mar 202457,5858,2956,8757,5457,54836.400
29 feb 202457,4157,6755,7056,9756,971.939.000
29 feb 20240.5 Dividendo
28 feb 202459,7060,2256,9757,0756,571.008.000
27 feb 202459,1560,1758,7059,5659,04706.800
26 feb 202457,7259,9457,7058,8558,33611.600
23 feb 202457,3758,6556,7557,8557,34479.500
22 feb 202456,5057,6655,5257,5857,08699.100
21 feb 202455,0057,2354,6656,7556,25856.900
20 feb 202457,7157,9255,2055,6855,191.131.500
16 feb 202459,5459,5456,0057,7157,201.244.400
16 feb 20240.08 Dividendo
15 feb 202457,0558,7955,3558,7958,201.903.300
14 feb 202459,8361,0058,0060,7860,171.395.200
13 feb 202459,3960,6258,7759,5658,961.265.600
12 feb 202460,0961,1259,6760,3459,731.079.600
09 feb 202460,4860,4858,8859,1058,50780.500
08 feb 202459,0760,7658,9060,3959,781.065.900
07 feb 202459,1459,9958,6559,8659,25752.500
06 feb 202461,3761,6058,9459,5658,96770.200
05 feb 202462,9463,0660,4560,9360,31711.800
02 feb 202463,8765,1663,5363,7663,12333.700
01 feb 202464,8265,2063,2664,5063,85481.700
31 ene 202465,4765,6163,7664,1763,52462.400
30 ene 202464,8665,4163,1265,2364,57451.100
29 ene 202464,9165,6964,2365,1764,51668.000
26 ene 202464,1864,9463,2864,8264,16403.900
25 ene 202466,5867,1463,6264,0463,39788.500
24 ene 202468,5668,9166,1666,1965,52664.500
23 ene 202469,5069,5567,4367,6166,93512.900
22 ene 202469,7569,7567,6968,7968,09719.700
19 ene 202467,8369,9766,8869,9769,26944.600
18 ene 202463,8967,7063,3067,4666,78880.700
17 ene 202460,5463,9159,7863,2362,59724.300
16 ene 202463,3463,7361,0661,2760,65433.700
12 ene 202463,7064,0862,9263,5362,89351.400
11 ene 202463,7864,2562,3663,1562,51320.600
10 ene 202465,1265,3962,8863,5862,94630.900
09 ene 202463,6465,2563,2265,0364,37798.800
08 ene 202464,6364,7962,2463,7263,08408.600
05 ene 202465,7366,0564,4765,1164,45712.400
04 ene 202462,7167,4362,4065,7365,071.066.800
03 ene 202460,4063,6960,0062,3461,71617.300
02 ene 202460,6161,5859,8860,9160,29304.300
29 dic 202361,4661,6060,7860,9760,35301.300
28 dic 202361,8062,0860,9561,4560,83368.900
27 dic 202361,9062,8861,7162,2861,65278.000
26 dic 202361,8162,3661,3961,6561,03279.400
22 dic 202361,7962,4161,3561,8061,18455.800
21 dic 202361,1762,4160,7661,4160,79757.800
20 dic 202360,3062,5060,3060,7260,11821.700
19 dic 202358,0660,9457,8260,7160,10775.100
18 dic 202358,2158,9557,4057,6857,10554.700
15 dic 202355,7357,3254,7256,7656,193.494.200
14 dic 202356,8057,4455,4655,9655,39760.700
13 dic 202355,6356,3354,3856,0555,48820.400
12 dic 202356,8156,8155,3555,6955,13576.900
11 dic 202357,5857,7255,9157,0556,47618.300
08 dic 202358,3259,0057,8758,1457,55349.200
07 dic 202358,2259,0957,7858,4257,83520.700
06 dic 202357,4361,0357,4358,1357,54837.300
05 dic 202357,3658,1057,0957,3456,76727.100
04 dic 202357,7158,2156,7057,2156,63577.100
01 dic 202355,9858,8255,9858,3657,77588.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...