Italia markets close in 5 hours 12 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
275,64-5,64 (-2,01%)
Alla chiusura: 04:00PM EDT
276,00 +0,36 (+0,13%)
Preborsa: 05:45AM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024279,78283,04274,31275,64275,64157.400
26 giu 2024275,00283,07274,00281,28281,28166.100
25 giu 2024284,75284,75275,80276,39276,39170.000
24 giu 2024284,90291,01283,27285,69285,69187.000
21 giu 2024288,36292,25278,36286,49286,49778.100
20 giu 2024300,10307,90292,87293,14293,14186.600
18 giu 2024292,80300,41292,80299,00299,00119.300
17 giu 2024292,21298,63291,92293,93293,93138.000
14 giu 2024296,60298,35294,26294,69294,69108.200
13 giu 2024297,18298,62292,00297,65297,65108.300
12 giu 2024305,00305,72297,00298,28298,28135.700
11 giu 2024302,83302,90293,92300,90300,90141.300
10 giu 2024304,05306,05291,05304,15304,15151.500
07 giu 2024305,48307,30299,11307,03307,03121.700
06 giu 2024311,96314,71309,55309,71309,71145.400
05 giu 2024298,71311,69298,71310,61310,61175.200
04 giu 2024326,21329,40296,01298,70298,70272.100
03 giu 2024321,36332,97321,36329,63329,63251.200
31 mag 2024315,51318,80312,35315,41315,41179.100
30 mag 2024309,00314,99308,42313,24313,2493.900
29 mag 2024307,26312,05306,85308,21308,21128.300
28 mag 2024308,62316,02306,69309,73309,73104.800
24 mag 2024307,00308,54305,13307,18307,18111.100
23 mag 2024306,66310,70300,27302,93302,93107.500
22 mag 2024301,87306,45299,73304,52304,52172.700
21 mag 2024298,96305,00298,28304,07304,07219.900
20 mag 2024287,58298,64287,58297,97297,97304.800
17 mag 2024291,81293,26284,26286,49286,49154.000
16 mag 2024289,70291,20285,00289,22289,22124.000
15 mag 2024286,85291,29282,98289,61289,61158.200
14 mag 2024291,47294,24286,18286,45286,45134.600
13 mag 2024287,09293,30286,24290,63290,63145.900
10 mag 2024298,89298,89285,59287,09287,09222.600
09 mag 2024300,87301,98295,04298,77298,77181.800
08 mag 2024298,77301,15292,81300,49300,49237.900
07 mag 2024300,74313,55300,74304,57304,57219.100
06 mag 2024309,63326,36294,55296,64296,64442.200
03 mag 2024324,82334,01322,73332,77332,77189.700
02 mag 2024326,71331,29323,20323,49323,49166.200
01 mag 2024330,27330,27316,90322,48322,48157.600
30 apr 2024339,52340,99324,80327,12327,12198.600
29 apr 2024346,90346,90337,51341,47341,47153.100
26 apr 2024341,10347,60335,58343,90343,90158.300
25 apr 2024322,00343,42320,49341,10341,10296.200
24 apr 2024322,80331,81321,92324,31324,31156.200
23 apr 2024328,04330,01314,00321,71321,71238.400
22 apr 2024328,33336,20323,02333,00333,00194.000
19 apr 2024334,36341,37328,39329,50329,50291.300
18 apr 2024343,59349,37334,70337,21337,21127.600
17 apr 2024360,00361,17341,08342,18342,18205.900
16 apr 2024321,59349,75315,00349,17349,17271.200
15 apr 2024328,46333,52323,76324,80324,80126.200
12 apr 2024332,25340,92324,02327,71327,71167.800
11 apr 2024323,00330,07323,00328,44328,44189.600
10 apr 2024314,33322,88314,33321,42321,42204.100
09 apr 2024317,40322,62308,40322,61322,61180.200
08 apr 2024314,07318,16307,00314,50314,50121.500
05 apr 2024312,59317,17308,01311,23311,23176.200
04 apr 2024321,30323,79309,49311,30311,30205.300
03 apr 2024315,09323,57314,55320,49320,49151.600
02 apr 2024324,00324,00310,99314,36314,36179.600
01 apr 2024329,00333,00324,70325,17325,17147.900
28 mar 2024324,35332,71316,99331,17331,17305.300
27 mar 2024316,50326,97316,25323,02323,02249.000
26 mar 2024312,97321,20310,55314,57314,57339.100
25 mar 2024315,46321,09308,89309,97309,97323.800
22 mar 2024326,39328,52310,42310,87310,87232.700
21 mar 2024326,74329,11322,95326,91326,91220.300
20 mar 2024320,70325,10311,67324,89324,89210.100
19 mar 2024303,12320,83302,00317,96317,96241.300
18 mar 2024312,25315,84300,55305,40305,40305.100
15 mar 2024301,37308,24290,03308,24308,24850.300
14 mar 2024308,93312,77298,47304,07304,07371.600
13 mar 2024319,35320,14298,90313,83313,83644.500
12 mar 2024345,00345,52317,00320,24320,24537.300
11 mar 2024371,37371,37340,29344,11344,11361.100
08 mar 2024390,27397,00373,55376,03376,03220.600
07 mar 2024383,16390,38377,50389,91389,91185.700
06 mar 2024376,29386,00376,29381,05381,05220.900
05 mar 2024375,50387,11368,82372,20372,20240.800
04 mar 2024385,18395,39376,58376,80376,80284.000
01 mar 2024380,00395,99380,00386,02386,02260.400
29 feb 2024370,34377,84363,66377,25377,25410.900
28 feb 2024432,00432,10360,01362,62362,62650.200
27 feb 2024447,18452,00428,30438,65438,65254.000
26 feb 2024409,00446,03407,01442,21442,21502.300
23 feb 2024390,00390,98382,17389,88389,88196.500
22 feb 2024374,64389,67371,80388,07388,07117.200
21 feb 2024361,66376,51360,01374,67374,67137.900
20 feb 2024371,00371,00358,19364,38364,38149.300
16 feb 2024380,71380,82368,58373,58373,58161.500
15 feb 2024382,99386,91357,70378,02378,02304.200
14 feb 2024383,89393,30380,22390,80390,80245.700
13 feb 2024366,70385,47365,27380,22380,22259.500
12 feb 2024374,10375,79370,55372,78372,78132.900
09 feb 2024373,47373,47363,36370,00370,00120.500
08 feb 2024357,19374,04354,68370,91370,91133.500
07 feb 2024360,20364,00351,99361,29361,29246.400
06 feb 2024382,02382,45342,18359,41359,41431.800
05 feb 2024396,17398,11371,00380,27380,27295.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...