Italia markets closed

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
161,93+0,51 (+0,31%)
In data: 12:49PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024161,37163,98159,62161,93161,9360.251
03 mag 2024------
02 mag 2024158,78160,82157,46158,39158,39200.100
01 mag 2024159,59159,93154,55156,86156,86261.700
30 apr 2024164,24164,24158,60158,78158,78351.100
29 apr 2024165,47166,87163,80165,10165,10317.200
26 apr 2024164,34168,41162,39164,42164,42368.900
25 apr 2024162,86166,68156,30165,43165,43554.500
24 apr 2024157,71159,43156,51159,24159,24367.800
23 apr 2024159,64159,68154,46156,74156,74491.100
22 apr 2024163,04163,38159,22161,39161,39294.500
19 apr 2024162,20164,60161,45163,18163,18274.600
18 apr 2024162,96164,88160,84162,82162,82357.700
17 apr 2024167,82169,00163,53164,30164,30374.300
16 apr 2024157,87166,51156,81165,92165,92435.500
15 apr 2024158,37160,00156,99157,90157,90248.600
12 apr 2024159,33161,79155,89156,88156,88199.100
11 apr 2024159,43161,95156,79158,38158,38348.000
10 apr 2024151,68157,55150,08157,07157,07429.200
09 apr 2024155,85156,50153,22156,31156,31375.000
08 apr 2024153,98156,28152,20153,67153,67426.000
05 apr 2024152,01153,76150,02152,54152,54401.600
04 apr 2024156,94157,88152,22153,11153,11268.700
03 apr 2024158,42159,12156,50157,65157,65225.600
02 apr 2024160,00160,70154,80157,23157,23331.700
01 apr 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 gen 2024180,00180,98176,04176,96175,24179.500
30 gen 2024177,15179,82173,82179,32177,58147.000
29 gen 2024178,50180,65176,16178,65176,91158.200
26 gen 2024176,27179,99174,23178,39176,66234.400
25 gen 2024182,96185,48173,20176,47174,75372.300
24 gen 2024185,11187,45181,42181,56179,80279.900
23 gen 2024184,90186,31181,47183,44181,66200.900
22 gen 2024185,06186,36181,61183,38181,60345.700
19 gen 2024179,46186,70178,72185,75183,94590.800
18 gen 2024170,54179,65168,81177,95176,22554.900
17 gen 2024163,69169,46162,89168,65167,01283.900
16 gen 2024169,77169,77164,76166,53164,91285.400
12 gen 2024170,45172,84168,41170,54168,88228.700
11 gen 2024170,14170,85166,86168,88167,24270.900
10 gen 2024176,25176,25168,10169,29167,64270.900
09 gen 2024175,00178,22173,90175,58173,87336.100
08 gen 2024175,00175,00168,78173,64171,95252.600
05 gen 2024175,44177,01174,48175,36173,66225.400
04 gen 2024170,35177,51169,46174,10172,41362.100
03 gen 2024168,04173,41166,50169,11167,47341.800
02 gen 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
*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...