Marchés français ouverture 8 h 29 min

Alliance Resource Partners, L.P. (ARLP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,06+0,24 (+1,05 %)
À la clôture : 04:00PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202422,8123,1922,8123,0623,06335 691
17 mai 202422,6822,9422,6822,8222,82243 500
16 mai 202422,9223,0522,6522,7422,74260 700
15 mai 202422,6623,1522,4622,8122,81698 800
14 mai 202422,1522,5522,0822,5522,55250 900
13 mai 202422,4822,7722,2522,2722,27362 100
10 mai 202422,6622,7421,9522,2622,26436 500
09 mai 202422,3622,7922,3622,6422,64550 500
08 mai 202422,4922,5322,0222,4522,45399 200
07 mai 202422,9723,0321,8422,4822,48926 900
07 mai 20240.7 Dividende
06 mai 202423,5223,9023,3723,7223,02967 000
03 mai 202423,0623,4122,8123,2522,56715 400
02 mai 202422,6623,2022,6422,8722,20581 300
01 mai 202422,6323,0222,4022,6121,94747 100
30 avr. 202422,5022,6922,1622,4321,77534 400
29 avr. 202421,7623,6921,5522,2121,552 001 800
26 avr. 202421,6021,6021,1121,1520,53563 300
25 avr. 202421,1921,6021,1021,5020,87367 800
24 avr. 202421,1221,2321,0221,1820,55215 400
23 avr. 202421,2221,2321,0621,1920,56219 800
22 avr. 202421,1721,2121,0021,2020,57282 200
19 avr. 202421,0521,2021,0321,1020,48226 800
18 avr. 202421,1921,2320,9121,0620,44236 900
17 avr. 202421,1521,3421,0821,1320,51341 500
16 avr. 202420,6721,0720,5921,0120,39330 100
15 avr. 202421,1621,2220,7520,8820,26317 500
12 avr. 202421,1221,2521,0321,0620,44264 100
11 avr. 202421,0421,1120,9121,0620,44252 500
10 avr. 202420,9521,0820,8121,0020,38199 900
09 avr. 202421,1021,2020,9520,9820,36209 500
08 avr. 202420,9221,0920,8721,0320,41276 000
05 avr. 202420,9720,9720,6520,9120,29373 600
04 avr. 202420,8520,8920,7020,8320,22332 400
03 avr. 202420,5020,8020,4220,7020,09355 900
02 avr. 202420,2020,4320,1620,3319,73390 400
01 avr. 202420,1020,2520,0520,1419,55265 300
28 mars 202420,2520,4020,0220,0519,46352 900
27 mars 202419,9820,2519,9120,1919,59367 000
26 mars 202420,0020,1019,8119,9719,38336 200
25 mars 202419,7819,9819,7319,8219,24160 100
22 mars 202419,9620,0619,6519,7119,13253 100
21 mars 202419,8020,1819,8019,9919,40255 100
20 mars 202419,7720,0219,6719,9619,37309 600
19 mars 202419,7819,9119,7119,8919,30220 700
18 mars 202419,7019,7619,4519,7119,13299 900
15 mars 202419,7919,9419,4519,7619,18436 000
14 mars 202419,3719,6519,2819,6519,07410 700
13 mars 202419,8019,8519,1619,1718,60382 700
12 mars 202420,0320,0319,5219,6119,03340 100
11 mars 202420,0020,0019,6819,9319,34623 200
08 mars 202419,8519,9619,7619,9119,32322 800
07 mars 202419,3319,8219,2819,7519,17330 700
06 mars 202419,0719,3219,0219,2818,71423 300
05 mars 202418,3319,0518,3218,9518,39700 300
04 mars 202418,8418,9718,3918,4017,86574 100
01 mars 202419,1219,2518,7818,8118,25432 200
29 févr. 202419,2019,2518,9619,0018,44300 900
28 févr. 202419,1119,1218,8318,9718,41687 000
27 févr. 202418,8919,2218,8818,9818,42377 600
26 févr. 202419,0019,1418,9018,9018,34355 800
23 févr. 202419,2119,2518,9619,0018,44358 600
22 févr. 202419,0919,4119,0919,2018,63340 200
21 févr. 202418,9919,4618,9919,2418,67564 400
20 févr. 202419,5419,6618,8618,8918,33780 800
16 févr. 202419,5019,6219,3619,4318,86431 700
15 févr. 202419,6419,9219,4619,6019,02658 700
14 févr. 202419,9619,9919,6619,7519,17696 400
13 févr. 202419,9820,0519,6819,9019,31323 600
12 févr. 202419,4220,0619,3919,9819,39547 700
09 févr. 202419,7519,9019,3719,4218,85544 100
08 févr. 202420,0420,0519,7419,8519,26506 800
07 févr. 202419,7820,3019,7820,1519,56573 600
06 févr. 202420,5020,5519,6919,8419,25908 600
06 févr. 20240.7 Dividende
05 févr. 202421,3221,3921,1221,2019,90824 300
02 févr. 202421,3521,5021,1621,2819,97676 800
01 févr. 202421,2121,5021,0421,2419,93638 400
31 janv. 202421,2821,4820,9521,0119,72421 400
30 janv. 202420,6521,2520,3721,2419,93958 500
29 janv. 202421,5621,5620,0020,5719,301 670 800
26 janv. 202422,1522,3021,6421,7720,43788 400
25 janv. 202422,4222,4222,0522,1520,79463 400
24 janv. 202422,2022,4622,1322,1820,81345 000
23 janv. 202422,1222,2622,0122,1220,76312 600
22 janv. 202422,2522,4522,0022,1520,79523 800
19 janv. 202422,0122,5021,8722,1020,74524 600
18 janv. 202422,0222,3421,9022,0720,71385 900
17 janv. 202421,7022,0421,6621,9220,57413 100
16 janv. 202422,3822,4021,5021,6820,35616 200
12 janv. 202422,2522,3822,0322,1720,81384 100
11 janv. 202422,1222,1921,9122,1420,78299 700
10 janv. 202422,0022,0921,4721,9720,62522 300
09 janv. 202421,9422,1221,5621,9520,60430 400
08 janv. 202421,7221,7221,0621,5520,22363 000
05 janv. 202421,4521,6821,3321,6520,32239 000
04 janv. 202421,5722,0021,2821,2919,98419 600
03 janv. 202421,1621,8621,1121,4820,16395 200
02 janv. 202421,3521,4621,0721,1619,86585 300
29 déc. 202321,0021,2220,8321,1819,88503 600
*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...