Mercados españoles cerrados en 3 hrs 21 min

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,28+1,05 (+1,61%)
Al cierre: 04:00PM EDT
67,03 +0,75 (+1,13%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202465,8366,4365,4766,2866,28244.900
23 may 202466,3966,6664,6265,2365,23529.300
22 may 202465,8966,9565,1466,4266,42400.100
21 may 202465,6966,9465,6966,2766,27378.700
20 may 202464,6766,1464,6765,5565,55303.500
17 may 202464,2564,7163,4464,6764,67394.900
16 may 202463,5564,1062,5963,7963,79509.600
15 may 202463,0163,9261,9163,5263,52495.100
14 may 202464,2364,6563,2063,2563,25381.200
13 may 202463,9664,8463,2063,8163,81468.800
10 may 202466,0066,0663,4963,7863,78724.500
09 may 202464,6766,6764,1265,9365,93716.100
08 may 202465,4366,1664,0764,8264,82593.500
07 may 202464,5367,4464,0866,0866,08494.100
06 may 202465,9267,0764,7464,7664,76651.000
03 may 202465,6866,6064,1066,2366,23621.700
03 may 20240.08 Dividendo
02 may 202469,7571,3565,3265,4965,411.101.100
01 may 202469,1869,1867,0067,9067,82737.600
30 abr 202470,7370,9367,8868,3568,27797.300
29 abr 202470,1371,9169,3170,9170,82565.100
26 abr 202469,4670,5567,2870,1370,041.113.300
25 abr 202465,0469,6664,8369,5569,47975.400
24 abr 202465,6067,0865,4766,1266,04472.600
23 abr 202466,2666,3264,1965,5665,48538.900
22 abr 202466,7568,7066,2267,0967,01480.400
19 abr 202465,8567,7365,8567,0466,96662.800
18 abr 202465,9267,4365,0066,1566,07836.000
17 abr 202469,1769,3365,0065,0564,97852.200
16 abr 202463,2568,8062,0068,2268,141.225.700
15 abr 202462,0463,8261,6262,8262,74590.700
12 abr 202463,5564,6061,8462,5162,43598.500
11 abr 202463,9064,5361,5563,1763,09908.100
10 abr 202458,2661,9758,2661,7461,66988.300
09 abr 202459,0160,5158,3859,9859,91725.600
08 abr 202457,4159,7157,0858,5058,43726.700
05 abr 202456,5756,9555,4156,4856,41963.700
04 abr 202459,0759,3056,2556,3556,28625.500
03 abr 202458,3559,5057,8459,0458,97533.900
02 abr 202460,4260,6057,6858,4258,35796.900
01 abr 202460,7161,0560,1160,5860,51594.900
28 mar 202462,4162,6360,5960,7060,631.149.300
27 mar 202459,7662,3859,0762,0761,991.114.400
26 mar 202459,1561,5058,4759,4759,401.240.000
25 mar 202456,8958,7656,8957,9457,87800.700
22 mar 202456,4557,5956,4556,5456,47718.200
21 mar 202456,1856,6355,5656,4856,41562.700
20 mar 202455,3555,8454,0155,5955,52720.900
19 mar 202454,2055,8553,7755,7155,64779.100
18 mar 202454,2254,7752,8553,9953,92842.100
15 mar 202453,0654,2052,0053,7653,693.345.200
14 mar 202453,1553,2952,0653,0352,971.346.500
13 mar 202454,8755,0053,2353,8553,781.420.800
12 mar 202456,9256,9954,1454,7954,721.137.000
11 mar 202460,5060,9055,6856,9856,911.234.600
08 mar 202461,3762,3860,6660,9560,88544.300
07 mar 202460,6062,2460,6061,3361,26697.500
06 mar 202459,3960,6959,1960,0760,00526.100
05 mar 202459,0060,6758,2658,7658,69690.400
04 mar 202457,6459,8057,2459,1259,05816.200
01 mar 202457,5858,2956,8757,5457,47836.400
29 feb 202457,4157,6755,7056,9756,901.939.000
29 feb 20240.5 Dividendo
28 feb 202459,7060,2256,9757,0756,501.008.000
27 feb 202459,1560,1758,7059,5658,97706.800
26 feb 202457,7259,9457,7058,8558,26611.600
23 feb 202457,3758,6556,7557,8557,27479.500
22 feb 202456,5057,6655,5257,5857,01699.100
21 feb 202455,0057,2354,6656,7556,18856.900
20 feb 202457,7157,9255,2055,6855,121.131.500
16 feb 202459,5459,5456,0057,7157,131.244.400
16 feb 20240.08 Dividendo
15 feb 202457,0558,7955,3558,7958,121.903.300
14 feb 202459,8361,0058,0060,7860,091.395.200
13 feb 202459,3960,6258,7759,5658,891.265.600
12 feb 202460,0961,1259,6760,3459,661.079.600
09 feb 202460,4860,4858,8859,1058,43780.500
08 feb 202459,0760,7658,9060,3959,711.065.900
07 feb 202459,1459,9958,6559,8659,18752.500
06 feb 202461,3761,6058,9459,5658,89770.200
05 feb 202462,9463,0660,4560,9360,24711.800
02 feb 202463,8765,1663,5363,7663,04333.700
01 feb 202464,8265,2063,2664,5063,77481.700
31 ene 202465,4765,6163,7664,1763,44462.400
30 ene 202464,8665,4163,1265,2364,49451.100
29 ene 202464,9165,6964,2365,1764,43668.000
26 ene 202464,1864,9463,2864,8264,09403.900
25 ene 202466,5867,1463,6264,0463,32788.500
24 ene 202468,5668,9166,1666,1965,44664.500
23 ene 202469,5069,5567,4367,6166,84512.900
22 ene 202469,7569,7567,6968,7968,01719.700
19 ene 202467,8369,9766,8869,9769,18944.600
18 ene 202463,8967,7063,3067,4666,70880.700
17 ene 202460,5463,9159,7863,2362,51724.300
16 ene 202463,3463,7361,0661,2760,58433.700
12 ene 202463,7064,0862,9263,5362,81351.400
11 ene 202463,7864,2562,3663,1562,44320.600
10 ene 202465,1265,3962,8863,5862,86630.900
09 ene 202463,6465,2563,2265,0364,29798.800
08 ene 202464,6364,7962,2463,7263,00408.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...