Italia markets closed

Warrior Met Coal, Inc. (HCC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,23+0,82 (+1,25%)
Alla chiusura: 04:00PM EDT
67,34 +1,11 (+1,68%)
Dopo ore: 05:20PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202465,6866,6064,1066,2366,23606.792
02 mag 202469,7571,3565,3265,4965,491.101.100
01 mag 202469,1869,1867,0067,9067,90737.600
30 apr 202470,7370,9367,8868,3568,35797.300
29 apr 202470,1371,9169,3170,9170,91565.100
26 apr 202469,4670,5567,2870,1370,131.113.300
25 apr 202465,0469,6664,8369,5569,55975.400
24 apr 202465,6067,0865,4766,1266,12472.600
23 apr 202466,2666,3264,1965,5665,56538.900
22 apr 202466,7568,7066,2267,0967,09480.400
19 apr 202465,8567,7365,8567,0467,04662.800
18 apr 202465,9267,4365,0066,1566,15836.000
17 apr 202469,1769,3365,0065,0565,05852.200
16 apr 202463,2568,8062,0068,2268,221.225.700
15 apr 202462,0463,8261,6262,8262,82590.700
12 apr 202463,5564,6061,8462,5162,51598.500
11 apr 202463,9064,5361,5563,1763,17908.100
10 apr 202458,2661,9758,2661,7461,74988.300
09 apr 202459,0160,5158,3859,9859,98725.600
08 apr 202457,4159,7157,0858,5058,50726.700
05 apr 202456,5756,9555,4156,4856,48963.700
04 apr 202459,0759,3056,2556,3556,35625.500
03 apr 202458,3559,5057,8459,0459,04533.900
02 apr 202460,4260,6057,6858,4258,42796.900
01 apr 202460,7161,0560,1160,5860,58594.900
28 mar 202462,4162,6360,5960,7060,701.149.300
27 mar 202459,7662,3859,0762,0762,071.114.400
26 mar 202459,1561,5058,4759,4759,471.240.000
25 mar 202456,8958,7656,8957,9457,94800.700
22 mar 202456,4557,5956,4556,5456,54718.200
21 mar 202456,1856,6355,5656,4856,48562.700
20 mar 202455,3555,8454,0155,5955,59720.900
19 mar 202454,2055,8553,7755,7155,71779.100
18 mar 202454,2254,7752,8553,9953,99842.100
15 mar 202453,0654,2052,0053,7653,763.345.200
14 mar 202453,1553,2952,0653,0353,031.346.500
13 mar 202454,8755,0053,2353,8553,851.420.800
12 mar 202456,9256,9954,1454,7954,791.137.000
11 mar 202460,5060,9055,6856,9856,981.234.600
08 mar 202461,3762,3860,6660,9560,95544.300
07 mar 202460,6062,2460,6061,3361,33697.500
06 mar 202459,3960,6959,1960,0760,07526.100
05 mar 202459,0060,6758,2658,7658,76690.400
04 mar 202457,6459,8057,2459,1259,12816.200
01 mar 202457,5858,2956,8757,5457,54836.400
29 feb 202457,4157,6755,7056,9756,971.939.000
29 feb 20240.5 Dividendo
28 feb 202459,7060,2256,9757,0756,571.008.000
27 feb 202459,1560,1758,7059,5659,04706.800
26 feb 202457,7259,9457,7058,8558,33611.600
23 feb 202457,3758,6556,7557,8557,34479.500
22 feb 202456,5057,6655,5257,5857,08699.100
21 feb 202455,0057,2354,6656,7556,25856.900
20 feb 202457,7157,9255,2055,6855,191.131.500
16 feb 202459,5459,5456,0057,7157,201.244.400
16 feb 20240.08 Dividendo
15 feb 202457,0558,7955,3558,7958,201.903.300
14 feb 202459,8361,0058,0060,7860,171.395.200
13 feb 202459,3960,6258,7759,5658,961.265.600
12 feb 202460,0961,1259,6760,3459,731.079.600
09 feb 202460,4860,4858,8859,1058,50780.500
08 feb 202459,0760,7658,9060,3959,781.065.900
07 feb 202459,1459,9958,6559,8659,25752.500
06 feb 202461,3761,6058,9459,5658,96770.200
05 feb 202462,9463,0660,4560,9360,31711.800
02 feb 202463,8765,1663,5363,7663,12333.700
01 feb 202464,8265,2063,2664,5063,85481.700
31 gen 202465,4765,6163,7664,1763,52462.400
30 gen 202464,8665,4163,1265,2364,57451.100
29 gen 202464,9165,6964,2365,1764,51668.000
26 gen 202464,1864,9463,2864,8264,16403.900
25 gen 202466,5867,1463,6264,0463,39788.500
24 gen 202468,5668,9166,1666,1965,52664.500
23 gen 202469,5069,5567,4367,6166,93512.900
22 gen 202469,7569,7567,6968,7968,09719.700
19 gen 202467,8369,9766,8869,9769,26944.600
18 gen 202463,8967,7063,3067,4666,78880.700
17 gen 202460,5463,9159,7863,2362,59724.300
16 gen 202463,3463,7361,0661,2760,65433.700
12 gen 202463,7064,0862,9263,5362,89351.400
11 gen 202463,7864,2562,3663,1562,51320.600
10 gen 202465,1265,3962,8863,5862,94630.900
09 gen 202463,6465,2563,2265,0364,37798.800
08 gen 202464,6364,7962,2463,7263,08408.600
05 gen 202465,7366,0564,4765,1164,45712.400
04 gen 202462,7167,4362,4065,7365,071.066.800
03 gen 202460,4063,6960,0062,3461,71617.300
02 gen 202460,6161,5859,8860,9160,29304.300
29 dic 202361,4661,6060,7860,9760,35301.300
28 dic 202361,8062,0860,9561,4560,83368.900
27 dic 202361,9062,8861,7162,2861,65278.000
26 dic 202361,8162,3661,3961,6561,03279.400
22 dic 202361,7962,4161,3561,8061,18455.800
21 dic 202361,1762,4160,7661,4160,79757.800
20 dic 202360,3062,5060,3060,7260,11821.700
19 dic 202358,0660,9457,8260,7160,10775.100
18 dic 202358,2158,9557,4057,6857,10554.700
15 dic 202355,7357,3254,7256,7656,193.494.200
14 dic 202356,8057,4455,4655,9655,39760.700
13 dic 202355,6356,3354,3856,0555,48820.400
*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...