Italia markets open in 3 hours 37 minutes

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,06-0,07 (-0,33%)
Alla chiusura: 04:00PM EDT
20,69 -0,37 (-1,76%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202421,1921,2320,9121,0621,06236.900
17 apr 202421,1521,3421,0821,1321,13341.500
16 apr 202420,6721,0720,5921,0121,01330.100
15 apr 202421,1621,2220,7520,8820,88317.500
12 apr 202421,1221,2521,0321,0621,06264.100
11 apr 202421,0421,1120,9121,0621,06252.500
10 apr 202420,9521,0820,8121,0021,00199.900
09 apr 202421,1021,2020,9520,9820,98209.500
08 apr 202420,9221,0920,8721,0321,03276.000
05 apr 202420,9720,9720,6520,9120,91373.600
04 apr 202420,8520,8920,7020,8320,83332.400
03 apr 202420,5020,8020,4220,7020,70355.900
02 apr 202420,2020,4320,1620,3320,33390.400
01 apr 202420,1020,2520,0520,1420,14265.300
28 mar 202420,2520,4020,0220,0520,05352.900
27 mar 202419,9820,2519,9120,1920,19367.000
26 mar 202420,0020,1019,8119,9719,97336.200
25 mar 202419,7819,9819,7319,8219,82160.100
22 mar 202419,9620,0619,6519,7119,71253.100
21 mar 202419,8020,1819,8019,9919,99255.100
20 mar 202419,7720,0219,6719,9619,96309.600
19 mar 202419,7819,9119,7119,8919,89220.700
18 mar 202419,7019,7619,4519,7119,71299.900
15 mar 202419,7919,9419,4519,7619,76436.000
14 mar 202419,3719,6519,2819,6519,65410.700
13 mar 202419,8019,8519,1619,1719,17382.700
12 mar 202420,0320,0319,5219,6119,61340.100
11 mar 202420,0020,0019,6819,9319,93623.200
08 mar 202419,8519,9619,7619,9119,91322.800
07 mar 202419,3319,8219,2819,7519,75330.700
06 mar 202419,0719,3219,0219,2819,28423.300
05 mar 202418,3319,0518,3218,9518,95700.300
04 mar 202418,8418,9718,3918,4018,40574.100
01 mar 202419,1219,2518,7818,8118,81432.200
29 feb 202419,2019,2518,9619,0019,00300.900
28 feb 202419,1119,1218,8318,9718,97687.000
27 feb 202418,8919,2218,8818,9818,98377.600
26 feb 202419,0019,1418,9018,9018,90355.800
23 feb 202419,2119,2518,9619,0019,00358.600
22 feb 202419,0919,4119,0919,2019,20340.200
21 feb 202418,9919,4618,9919,2419,24564.400
20 feb 202419,5419,6618,8618,8918,89780.800
16 feb 202419,5019,6219,3619,4319,43431.700
15 feb 202419,6419,9219,4619,6019,60658.700
14 feb 202419,9619,9919,6619,7519,75696.400
13 feb 202419,9820,0519,6819,9019,90323.600
12 feb 202419,4220,0619,3919,9819,98547.700
09 feb 202419,7519,9019,3719,4219,42544.100
08 feb 202420,0420,0519,7419,8519,85506.800
07 feb 202419,7820,3019,7820,1520,15573.600
06 feb 202420,5020,5519,6919,8419,84908.600
06 feb 20240.7 Dividendo
05 feb 202421,3221,3921,1221,2020,50824.300
02 feb 202421,3521,5021,1621,2820,58676.800
01 feb 202421,2121,5021,0421,2420,54638.400
31 gen 202421,2821,4820,9521,0120,32421.400
30 gen 202420,6521,2520,3721,2420,54958.500
29 gen 202421,5621,5620,0020,5719,891.670.800
26 gen 202422,1522,3021,6421,7721,05788.400
25 gen 202422,4222,4222,0522,1521,42463.400
24 gen 202422,2022,4622,1322,1821,45345.000
23 gen 202422,1222,2622,0122,1221,39312.600
22 gen 202422,2522,4522,0022,1521,42523.800
19 gen 202422,0122,5021,8722,1021,37524.600
18 gen 202422,0222,3421,9022,0721,34385.900
17 gen 202421,7022,0421,6621,9221,20413.100
16 gen 202422,3822,4021,5021,6820,96616.200
12 gen 202422,2522,3822,0322,1721,44384.100
11 gen 202422,1222,1921,9122,1421,41299.700
10 gen 202422,0022,0921,4721,9721,24522.300
09 gen 202421,9422,1221,5621,9521,23430.400
08 gen 202421,7221,7221,0621,5520,84363.000
05 gen 202421,4521,6821,3321,6520,94239.000
04 gen 202421,5722,0021,2821,2920,59419.600
03 gen 202421,1621,8621,1121,4820,77395.200
02 gen 202421,3521,4621,0721,1620,46585.300
29 dic 202321,0021,2220,8321,1820,48503.600
28 dic 202320,6520,8920,4320,7620,07628.600
27 dic 202320,3820,5720,0320,4419,77295.200
26 dic 202319,9020,3519,7820,3119,64391.300
22 dic 202319,7419,9919,7019,8219,17254.000
21 dic 202319,8119,9019,5019,6919,04342.600
20 dic 202319,9520,2119,6219,6218,97273.000
19 dic 202319,3119,9119,3119,8819,22322.100
18 dic 202319,4319,5419,3019,3718,73391.500
15 dic 202319,4719,6519,2019,2118,58613.100
14 dic 202318,7919,5618,7519,5418,89522.700
13 dic 202318,8018,8818,4518,5417,93866.100
12 dic 202319,1519,1818,8418,8818,26500.300
11 dic 202319,2519,3018,7519,2318,60658.800
08 dic 202319,4219,5819,3019,3518,71679.000
07 dic 202319,8019,9519,3219,5718,92711.100
06 dic 202320,2620,3619,7619,8019,151.197.200
05 dic 202320,9621,0820,4420,4419,77380.600
04 dic 202321,0021,1820,8020,8820,19348.100
01 dic 202320,9321,5020,8921,2120,51376.300
30 nov 202321,1021,1720,9320,9820,29178.300
29 nov 202321,0121,0620,8320,9120,22428.400
28 nov 202321,4821,5520,7721,0420,35549.500
27 nov 202321,7521,8021,3721,4920,78376.200
*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...