Italia markets closed

Peabody Energy Corporation (BTU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,59+0,30 (+0,96%)
Alla chiusura: 04:00PM EST
31,88 +0,29 (+0,92%)
Dopo ore: 07:59PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202230,9932,2330,9731,5931,593.132.500
01 dic 202231,9532,1630,8931,2931,292.641.700
30 nov 202232,4832,8931,3031,9431,944.341.400
29 nov 202229,7931,9629,7931,9631,964.567.700
28 nov 202229,4730,5329,1529,3729,372.461.300
25 nov 202229,5031,0029,5030,2030,202.100.800
23 nov 202229,7130,5529,1329,7829,783.277.500
22 nov 202228,4229,9428,1629,6229,624.109.500
21 nov 202226,9727,8126,2227,7527,754.331.200
18 nov 202227,7227,8026,4927,2527,255.113.000
17 nov 202227,8128,0426,7527,9927,995.111.100
16 nov 202228,5129,2127,8528,4628,463.735.700
15 nov 202228,3429,2327,4129,1929,194.653.100
14 nov 202227,4529,3327,4227,9627,965.008.600
11 nov 202228,3428,8026,7127,2527,255.131.300
10 nov 202227,6427,7826,4627,7227,723.701.800
09 nov 202228,8029,1226,1826,4126,417.426.300
08 nov 202229,4129,9028,4729,6129,614.813.300
07 nov 202228,5330,0627,5830,0130,0110.959.900
04 nov 202224,7227,4724,5626,9926,9911.535.200
03 nov 202225,4127,6323,4023,8423,8419.326.900
02 nov 202224,2024,2422,9323,2223,224.011.500
01 nov 202224,4324,4423,7524,0024,003.529.000
31 ott 202223,7624,9823,4923,9023,903.973.400
28 ott 202224,3024,5523,1523,9523,956.120.000
27 ott 202223,7425,1423,0624,5224,525.178.300
26 ott 202224,1024,5623,5423,5623,563.479.700
25 ott 202223,6024,7423,3924,0624,065.335.100
24 ott 202223,5023,9222,4723,7323,734.753.200
21 ott 202223,2124,0922,8423,8723,874.093.600
20 ott 202224,4424,7822,9223,0723,076.331.700
19 ott 202226,6827,0524,2024,3124,316.947.500
18 ott 202227,2227,3825,9626,5726,575.182.300
17 ott 202226,0727,7325,8026,8526,855.239.200
14 ott 202226,5026,5525,3625,8625,863.618.200
13 ott 202226,4927,5825,8526,7026,704.056.100
12 ott 202226,1627,0724,7326,6826,686.444.100
11 ott 202226,5127,3325,8626,4226,424.749.400
10 ott 202226,8828,3326,6627,1327,133.343.900
07 ott 202227,5527,6126,3726,8826,885.388.400
06 ott 202227,3728,7427,2727,6527,656.265.700
05 ott 202226,1727,9626,0827,7627,765.386.500
04 ott 202226,9927,4525,4426,2126,217.132.100
03 ott 202225,9026,5725,6026,3026,306.334.800
30 set 202224,0925,3523,7824,8224,824.262.700
29 set 202224,4525,0723,5924,6024,606.144.700
28 set 202222,5825,0822,4424,8524,858.858.000
27 set 202221,1422,5420,8722,2622,266.176.800
26 set 202219,5121,0619,4020,3620,365.469.100
23 set 202221,0121,1519,4919,9019,908.839.600
22 set 202221,7122,1821,3021,9621,964.479.700
21 set 202222,5022,8921,3621,3921,395.000.700
20 set 202220,9822,1620,5722,0722,075.082.400
19 set 202219,9121,2719,7821,2321,235.316.600
16 set 202221,1721,4720,4120,6020,607.458.500
15 set 202223,0423,3821,4921,5221,525.502.400
14 set 202222,8823,7222,5523,1923,195.061.400
13 set 202222,6923,9522,5022,5322,534.850.500
12 set 202223,6323,7022,5123,0723,074.141.800
09 set 202223,0923,8622,7023,3323,335.704.600
08 set 202223,7223,9622,1622,5522,556.630.300
07 set 202224,4524,5223,2523,7123,714.845.300
06 set 202226,5026,8824,8925,2125,217.675.200
02 set 202224,1724,7522,7924,7324,736.226.400
01 set 202223,9724,2123,1923,3323,334.387.300
31 ago 202223,7024,9523,6424,6624,663.632.400
30 ago 202226,1526,3423,2524,3724,3710.172.200
29 ago 202227,0027,6726,1226,8026,804.895.800
26 ago 202228,0329,1427,7127,7827,785.133.000
25 ago 202228,0728,6827,0627,8927,894.622.500
24 ago 202226,8728,2226,6027,6427,644.396.400
23 ago 202227,9028,3126,4027,3627,366.194.100
22 ago 202226,2528,1726,2427,2427,246.812.300
19 ago 202225,5026,6325,3426,0526,056.049.500
18 ago 202223,7326,4823,7025,8925,8910.194.100
17 ago 202223,3225,0223,2123,2423,245.577.600
16 ago 202223,6424,2423,1823,4723,473.667.500
15 ago 202222,2523,5722,0923,1623,163.677.200
12 ago 202222,0423,4121,8123,4023,405.134.800
11 ago 202222,0023,0721,8422,4022,404.457.700
10 ago 202220,5721,8920,2121,6021,605.708.900
09 ago 202219,6720,9519,6720,6720,675.094.200
08 ago 202219,3119,7119,0119,2219,223.008.000
05 ago 202218,5219,9418,3519,3019,303.870.600
04 ago 202219,2519,7218,7318,9118,913.548.900
03 ago 202219,7219,7919,0119,3919,394.424.300
02 ago 202219,5820,0118,8919,4519,454.469.800
01 ago 202220,6420,8119,2119,4719,476.026.400
29 lug 202222,3322,3620,4220,9920,998.951.000
28 lug 202223,7324,8420,9822,1022,109.263.700
27 lug 202221,9622,9721,2022,8122,816.154.100
26 lug 202222,6922,8921,5221,8421,844.272.300
25 lug 202221,3522,2921,0422,0122,015.507.200
22 lug 202220,8521,8820,4420,9420,944.353.500
21 lug 202221,0421,3219,8520,7320,735.065.300
20 lug 202221,7521,9221,1621,7721,773.795.300
19 lug 202221,2122,1820,9221,6621,663.954.400
18 lug 202221,8322,7921,2321,3821,386.130.200
15 lug 202221,0121,2720,0420,9920,995.802.000
14 lug 202220,5321,3219,7220,7020,706.944.300
*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...