Italia markets closed

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,23+0,37 (+1,69%)
Alla chiusura: 04:00PM EDT
22,30 +0,07 (+0,31%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202422,0122,2421,8122,2322,231.434.600
25 lug 202421,8422,1121,0621,8621,862.550.000
24 lug 202422,3322,4922,0022,0522,051.211.200
23 lug 202422,4822,4822,0722,3322,331.546.900
22 lug 202422,9923,0222,4822,5322,531.412.300
19 lug 202423,0023,0922,6623,0323,031.591.000
18 lug 202423,8123,8122,8923,1723,172.265.200
17 lug 202423,8424,0423,4923,7123,711.854.800
16 lug 202423,4623,9322,6923,8023,802.717.900
15 lug 202423,2723,9123,0323,4823,483.032.900
12 lug 202423,0623,1622,4622,9922,991.695.900
11 lug 202422,7522,8522,3322,7522,752.543.000
10 lug 202422,9023,0222,2222,3422,343.427.300
09 lug 202423,2723,3923,0123,0523,051.523.400
08 lug 202423,4023,8323,3223,4623,461.953.300
05 lug 202423,2523,4923,0723,2923,291.616.900
03 lug 202423,6023,9823,2823,3923,391.366.500
02 lug 202423,7423,9723,2523,4823,482.436.200
01 lug 202423,1724,0023,1023,7723,774.664.400
28 giu 202422,0822,6222,0122,1222,125.453.200
27 giu 202422,1522,2421,5121,5921,591.558.400
26 giu 202421,6922,0221,6521,9821,983.401.500
25 giu 202422,2622,3021,7121,7421,741.639.800
24 giu 202422,0922,4221,9222,2322,231.617.500
21 giu 202422,7222,7921,8121,8721,876.461.900
20 giu 202422,5022,9022,2822,6422,641.632.900
18 giu 202422,6122,7122,3222,4922,491.196.000
17 giu 202422,6022,8322,3122,5722,571.226.500
14 giu 202423,0123,1622,7122,7222,721.702.000
13 giu 202422,9023,1622,6023,1223,121.581.200
12 giu 202423,3223,4222,7323,0023,001.723.100
11 giu 202423,2923,3122,8622,8622,861.521.500
10 giu 202423,5823,6922,7623,6123,611.921.100
07 giu 202423,9324,0523,4623,6523,651.573.000
06 giu 202423,5724,2023,5724,1324,131.507.300
05 giu 202423,8124,0723,4923,6023,602.093.800
04 giu 202425,0425,1123,8223,9123,913.320.500
03 giu 202424,9525,7724,9325,4225,424.836.900
31 mag 202423,8224,8923,7824,7824,783.510.100
30 mag 202423,2523,8223,2323,7223,722.111.100
29 mag 202423,5023,5523,0523,0523,051.541.900
28 mag 202423,6823,9423,5123,6923,691.992.600
24 mag 202423,5623,6823,2723,5323,531.751.200
23 mag 202423,5523,7123,1023,2923,292.203.200
22 mag 202423,4323,8223,1123,6223,621.787.400
21 mag 202423,0223,7223,0023,5623,563.296.600
20 mag 202422,5223,3022,5123,1223,123.663.000
17 mag 202422,6322,6522,2622,5322,532.764.000
16 mag 202422,7622,8922,4822,5622,562.059.500
15 mag 202422,6022,9222,4122,7422,741.987.200
15 mag 20240.075 Dividendo
14 mag 202422,4022,7022,4022,4922,411.583.000
13 mag 202422,0222,4222,0022,3122,241.563.100
10 mag 202422,3622,4021,7621,8821,812.991.100
09 mag 202422,0322,3221,7522,2222,151.793.500
08 mag 202421,7921,9921,7021,9221,852.032.000
07 mag 202421,9022,3721,8121,9321,863.447.400
06 mag 202422,2022,3621,7721,8621,792.287.200
03 mag 202421,6522,2021,3422,0521,983.446.700
02 mag 202421,9222,8621,4021,5421,474.077.700
01 mag 202421,9922,1421,3421,4421,374.646.900
30 apr 202423,3023,3021,8821,9421,875.006.800
29 apr 202423,7623,7623,3923,5323,451.551.700
26 apr 202423,9924,0123,4523,6523,571.787.300
25 apr 202423,4523,9423,1723,9423,862.029.500
24 apr 202423,4223,5023,1423,4623,381.788.000
23 apr 202423,7023,8223,2323,4423,361.973.600
22 apr 202424,0624,1823,7523,9123,831.551.100
19 apr 202423,9524,2723,9424,0824,001.414.200
18 apr 202424,1024,5023,9724,0924,012.447.100
17 apr 202424,2824,8424,0224,0323,953.907.500
16 apr 202423,0524,2422,7324,0924,014.066.900
15 apr 202423,1223,2822,8222,9422,865.190.900
12 apr 202423,6723,6823,0223,0923,012.476.200
11 apr 202421,8923,6721,8423,4923,413.604.800
10 apr 202422,9623,5722,8823,5723,491.860.300
09 apr 202423,4823,6723,2023,4923,412.047.300
08 apr 202423,5223,6123,1923,3223,241.834.400
05 apr 202423,1223,5223,0123,3823,303.119.000
04 apr 202423,9524,0923,2423,3323,252.907.900
03 apr 202424,4624,5023,8424,0123,931.988.700
02 apr 202424,2924,5924,0224,3024,222.412.300
01 apr 202424,3324,4724,0624,1624,082.018.000
28 mar 202424,3924,4923,9724,2624,182.964.100
27 mar 202423,6524,2623,6124,2524,172.074.400
26 mar 202424,2024,3023,2423,5923,513.367.900
25 mar 202424,2124,5623,8423,9223,842.904.600
22 mar 202424,4024,7024,1324,1624,081.259.600
21 mar 202424,5024,8024,3824,4924,412.041.200
20 mar 202424,1324,6824,1224,4124,332.228.800
19 mar 202424,1524,5024,0424,4124,332.826.900
18 mar 202424,0024,6323,8524,2924,215.152.400
15 mar 202424,5524,8423,6323,7723,6911.379.400
14 mar 202425,1525,1524,4224,7124,633.517.600
13 mar 202425,1925,4324,7125,1525,073.409.000
12 mar 202425,8925,9525,1025,2625,183.471.000
11 mar 202427,0327,1425,9526,0926,002.924.100
08 mar 202426,9027,2426,6927,1627,072.863.400
07 mar 202426,2427,1626,2126,8126,723.597.500
06 mar 202425,8626,4025,7326,1526,064.673.200
*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...