Marchés français ouverture 1 h

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
323,49+1,01 (+0,31 %)
À la clôture : 04:00PM EDT
317,71 -5,78 (-1,79 %)
Échanges après Bourse : 07:39PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024326,71331,29323,20323,49323,49166 200
01 mai 2024330,27330,27316,90322,48322,48157 600
30 avr. 2024339,52340,99324,80327,12327,12198 600
29 avr. 2024346,90346,90337,51341,47341,47153 100
26 avr. 2024341,10347,60335,58343,90343,90158 300
25 avr. 2024322,00343,42320,49341,10341,10296 200
24 avr. 2024322,80331,81321,92324,31324,31156 200
23 avr. 2024328,04330,01314,00321,71321,71238 400
22 avr. 2024328,33336,20323,02333,00333,00194 000
19 avr. 2024334,36341,37328,39329,50329,50291 300
18 avr. 2024343,59349,37334,70337,21337,21127 600
17 avr. 2024360,00361,17341,08342,18342,18205 900
16 avr. 2024321,59349,75315,00349,17349,17271 200
15 avr. 2024328,46333,52323,76324,80324,80126 200
12 avr. 2024332,25340,92324,02327,71327,71167 800
11 avr. 2024323,00330,07323,00328,44328,44189 600
10 avr. 2024314,33322,88314,33321,42321,42204 100
09 avr. 2024317,40322,62308,40322,61322,61180 200
08 avr. 2024314,07318,16307,00314,50314,50121 500
05 avr. 2024312,59317,17308,01311,23311,23176 200
04 avr. 2024321,30323,79309,49311,30311,30205 300
03 avr. 2024315,09323,57314,55320,49320,49151 600
02 avr. 2024324,00324,00310,99314,36314,36179 600
01 avr. 2024329,00333,00324,70325,17325,17147 900
28 mars 2024324,35332,71316,99331,17331,17305 300
27 mars 2024316,50326,97316,25323,02323,02249 000
26 mars 2024312,97321,20310,55314,57314,57339 100
25 mars 2024315,46321,09308,89309,97309,97323 800
22 mars 2024326,39328,52310,42310,87310,87232 700
21 mars 2024326,74329,11322,95326,91326,91220 300
20 mars 2024320,70325,10311,67324,89324,89210 100
19 mars 2024303,12320,83302,00317,96317,96241 300
18 mars 2024312,25315,84300,55305,40305,40305 100
15 mars 2024301,37308,24290,03308,24308,24850 300
14 mars 2024308,93312,77298,47304,07304,07371 600
13 mars 2024319,35320,14298,90313,83313,83644 500
12 mars 2024345,00345,52317,00320,24320,24537 300
11 mars 2024371,37371,37340,29344,11344,11361 100
08 mars 2024390,27397,00373,55376,03376,03220 600
07 mars 2024383,16390,38377,50389,91389,91185 700
06 mars 2024376,29386,00376,29381,05381,05220 900
05 mars 2024375,50387,11368,82372,20372,20240 800
04 mars 2024385,18395,39376,58376,80376,80284 000
01 mars 2024380,00395,99380,00386,02386,02260 400
29 févr. 2024370,34377,84363,66377,25377,25410 900
28 févr. 2024432,00432,10360,01362,62362,62650 200
27 févr. 2024447,18452,00428,30438,65438,65254 000
26 févr. 2024409,00446,03407,01442,21442,21502 300
23 févr. 2024390,00390,98382,17389,88389,88196 500
22 févr. 2024374,64389,67371,80388,07388,07117 200
21 févr. 2024361,66376,51360,01374,67374,67137 900
20 févr. 2024371,00371,00358,19364,38364,38149 300
16 févr. 2024380,71380,82368,58373,58373,58161 500
15 févr. 2024382,99386,91357,70378,02378,02304 200
14 févr. 2024383,89393,30380,22390,80390,80245 700
13 févr. 2024366,70385,47365,27380,22380,22259 500
12 févr. 2024374,10375,79370,55372,78372,78132 900
09 févr. 2024373,47373,47363,36370,00370,00120 500
08 févr. 2024357,19374,04354,68370,91370,91133 500
07 févr. 2024360,20364,00351,99361,29361,29246 400
06 févr. 2024382,02382,45342,18359,41359,41431 800
05 févr. 2024396,17398,11371,00380,27380,27295 700
02 févr. 2024399,58411,20399,58403,53403,53110 300
01 févr. 2024401,09409,60401,08407,00407,00135 500
31 janv. 2024401,46408,04398,53399,24399,24125 000
30 janv. 2024391,25403,64386,01403,38403,38149 300
29 janv. 2024385,02396,90380,93395,54395,54109 600
26 janv. 2024378,54387,35376,02386,05386,05102 300
25 janv. 2024398,95398,95374,06378,54378,54231 600
24 janv. 2024404,91407,63389,21389,35389,35187 700
23 janv. 2024408,63408,63397,74400,93400,93172 000
22 janv. 2024402,43408,73392,02406,78406,78221 700
19 janv. 2024398,18403,52388,17402,46402,46394 200
18 janv. 2024382,00398,74377,04396,53396,53337 400
17 janv. 2024353,75378,84351,27377,43377,43200 400
16 janv. 2024369,95372,74356,35358,71358,71203 800
12 janv. 2024366,13370,78361,02368,00368,00103 900
11 janv. 2024364,80368,14354,48362,62362,62139 900
10 janv. 2024382,00382,14362,89363,90363,90244 300
09 janv. 2024364,28383,45362,45381,95381,95217 200
08 janv. 2024365,00365,76350,11365,72365,72146 600
05 janv. 2024360,01371,89359,80367,32367,32190 300
04 janv. 2024341,80379,18341,77361,66361,66476 500
03 janv. 2024339,54348,09337,82341,18341,18197 200
02 janv. 2024335,00343,77333,55341,24341,24126 000
29 déc. 2023347,80348,58334,19338,92338,92177 900
28 déc. 2023350,45353,48346,50347,36347,36140 600
27 déc. 2023348,15357,23348,15353,29353,29166 300
26 déc. 2023340,57350,00339,25347,53347,53116 000
22 déc. 2023338,00342,20335,93339,89339,89172 600
21 déc. 2023344,13346,53335,76335,85335,85244 200
20 déc. 2023346,80355,76339,13340,42340,42313 400
19 déc. 2023323,00345,87323,00345,86345,86302 000
18 déc. 2023319,10327,50317,32319,84319,84351 200
15 déc. 2023296,75316,74292,81315,89315,891 453 500
14 déc. 2023297,85298,29287,12296,08296,08334 100
13 déc. 2023287,36295,22284,47290,77290,77273 800
12 déc. 2023292,62292,62284,01287,98287,98274 200
11 déc. 2023296,69298,00284,98293,52293,52379 600
08 déc. 2023298,11302,62298,00299,32299,32129 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...