U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,009.50 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,051.00 +5.20 (+0.25%) Petróleo
78.42 +0.31 (+0.40%) Oro
2,315.80 +7.20 (+0.31%)
Alliance Resource Partners, L.P. (ARLP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.06 | 23.41 | 22.81 | 23.25 | 23.25 | 715,355 |
| 02 may 2024 | 22.66 | 23.20 | 22.64 | 22.87 | 22.87 | 581,300 |
| 01 may 2024 | 22.63 | 23.02 | 22.40 | 22.61 | 22.61 | 747,100 |
| 30 abr 2024 | 22.50 | 22.69 | 22.16 | 22.43 | 22.43 | 534,400 |
| 29 abr 2024 | 21.76 | 23.69 | 21.55 | 22.21 | 22.21 | 2,001,800 |
| 26 abr 2024 | 21.60 | 21.60 | 21.11 | 21.15 | 21.15 | 563,300 |
| 25 abr 2024 | 21.19 | 21.60 | 21.10 | 21.50 | 21.50 | 367,800 |
| 24 abr 2024 | 21.12 | 21.23 | 21.02 | 21.18 | 21.18 | 215,400 |
| 23 abr 2024 | 21.22 | 21.23 | 21.06 | 21.19 | 21.19 | 219,800 |
| 22 abr 2024 | 21.17 | 21.21 | 21.00 | 21.20 | 21.20 | 282,200 |
| 19 abr 2024 | 21.05 | 21.20 | 21.03 | 21.10 | 21.10 | 226,800 |
| 18 abr 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 21.06 | 236,900 |
| 17 abr 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 21.13 | 341,500 |
| 16 abr 2024 | 20.67 | 21.07 | 20.59 | 21.01 | 21.01 | 330,100 |
| 15 abr 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 20.88 | 317,500 |
| 12 abr 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 21.06 | 264,100 |
| 11 abr 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 21.06 | 252,500 |
| 10 abr 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 21.00 | 199,900 |
| 09 abr 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 20.98 | 209,500 |
| 08 abr 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 21.03 | 276,000 |
| 05 abr 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 20.91 | 373,600 |
| 04 abr 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 20.83 | 332,400 |
| 03 abr 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 20.70 | 355,900 |
| 02 abr 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 20.33 | 390,400 |
| 01 abr 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 20.14 | 265,300 |
| 28 mar 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 20.05 | 352,900 |
| 27 mar 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 20.19 | 367,000 |
| 26 mar 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 19.97 | 336,200 |
| 25 mar 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 19.82 | 160,100 |
| 22 mar 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 19.71 | 253,100 |
| 21 mar 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 19.99 | 255,100 |
| 20 mar 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 19.96 | 309,600 |
| 19 mar 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 19.89 | 220,700 |
| 18 mar 2024 | 19.70 | 19.76 | 19.45 | 19.71 | 19.71 | 299,900 |
| 15 mar 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 19.76 | 436,000 |
| 14 mar 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 19.65 | 410,700 |
| 13 mar 2024 | 19.80 | 19.85 | 19.16 | 19.17 | 19.17 | 382,700 |
| 12 mar 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 19.61 | 340,100 |
| 11 mar 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 19.93 | 623,200 |
| 08 mar 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 19.91 | 322,800 |
| 07 mar 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 19.75 | 330,700 |
| 06 mar 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 19.28 | 423,300 |
| 05 mar 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 18.95 | 700,300 |
| 04 mar 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 18.40 | 574,100 |
| 01 mar 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 18.81 | 432,200 |
| 29 feb 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 19.00 | 300,900 |
| 28 feb 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 18.97 | 687,000 |
| 27 feb 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 18.98 | 377,600 |
| 26 feb 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 18.90 | 355,800 |
| 23 feb 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 19.00 | 358,600 |
| 22 feb 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 19.20 | 340,200 |
| 21 feb 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 19.24 | 564,400 |
| 20 feb 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 18.89 | 780,800 |
| 16 feb 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 19.43 | 431,700 |
| 15 feb 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 19.60 | 658,700 |
| 14 feb 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 19.75 | 696,400 |
| 13 feb 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 19.90 | 323,600 |
| 12 feb 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 19.98 | 547,700 |
| 09 feb 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 19.42 | 544,100 |
| 08 feb 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 19.85 | 506,800 |
| 07 feb 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 20.15 | 573,600 |
| 06 feb 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 19.84 | 908,600 |
| 06 feb 2024 | 0.7 Dividendo | |||||
| 05 feb 2024 | 21.32 | 21.39 | 21.12 | 21.20 | 20.50 | 824,300 |
| 02 feb 2024 | 21.35 | 21.50 | 21.16 | 21.28 | 20.58 | 676,800 |
| 01 feb 2024 | 21.21 | 21.50 | 21.04 | 21.24 | 20.54 | 638,400 |
| 31 ene 2024 | 21.28 | 21.48 | 20.95 | 21.01 | 20.32 | 421,400 |
| 30 ene 2024 | 20.65 | 21.25 | 20.37 | 21.24 | 20.54 | 958,500 |
| 29 ene 2024 | 21.56 | 21.56 | 20.00 | 20.57 | 19.89 | 1,670,800 |
| 26 ene 2024 | 22.15 | 22.30 | 21.64 | 21.77 | 21.05 | 788,400 |
| 25 ene 2024 | 22.42 | 22.42 | 22.05 | 22.15 | 21.42 | 463,400 |
| 24 ene 2024 | 22.20 | 22.46 | 22.13 | 22.18 | 21.45 | 345,000 |
| 23 ene 2024 | 22.12 | 22.26 | 22.01 | 22.12 | 21.39 | 312,600 |
| 22 ene 2024 | 22.25 | 22.45 | 22.00 | 22.15 | 21.42 | 523,800 |
| 19 ene 2024 | 22.01 | 22.50 | 21.87 | 22.10 | 21.37 | 524,600 |
| 18 ene 2024 | 22.02 | 22.34 | 21.90 | 22.07 | 21.34 | 385,900 |
| 17 ene 2024 | 21.70 | 22.04 | 21.66 | 21.92 | 21.20 | 413,100 |
| 16 ene 2024 | 22.38 | 22.40 | 21.50 | 21.68 | 20.96 | 616,200 |
| 12 ene 2024 | 22.25 | 22.38 | 22.03 | 22.17 | 21.44 | 384,100 |
| 11 ene 2024 | 22.12 | 22.19 | 21.91 | 22.14 | 21.41 | 299,700 |
| 10 ene 2024 | 22.00 | 22.09 | 21.47 | 21.97 | 21.24 | 522,300 |
| 09 ene 2024 | 21.94 | 22.12 | 21.56 | 21.95 | 21.23 | 430,400 |
| 08 ene 2024 | 21.72 | 21.72 | 21.06 | 21.55 | 20.84 | 363,000 |
| 05 ene 2024 | 21.45 | 21.68 | 21.33 | 21.65 | 20.94 | 239,000 |
| 04 ene 2024 | 21.57 | 22.00 | 21.28 | 21.29 | 20.59 | 419,600 |
| 03 ene 2024 | 21.16 | 21.86 | 21.11 | 21.48 | 20.77 | 395,200 |
| 02 ene 2024 | 21.35 | 21.46 | 21.07 | 21.16 | 20.46 | 585,300 |
| 29 dic 2023 | 21.00 | 21.22 | 20.83 | 21.18 | 20.48 | 503,600 |
| 28 dic 2023 | 20.65 | 20.89 | 20.43 | 20.76 | 20.07 | 628,600 |
| 27 dic 2023 | 20.38 | 20.57 | 20.03 | 20.44 | 19.77 | 295,200 |
| 26 dic 2023 | 19.90 | 20.35 | 19.78 | 20.31 | 19.64 | 391,300 |
| 22 dic 2023 | 19.74 | 19.99 | 19.70 | 19.82 | 19.17 | 254,000 |
| 21 dic 2023 | 19.81 | 19.90 | 19.50 | 19.69 | 19.04 | 342,600 |
| 20 dic 2023 | 19.95 | 20.21 | 19.62 | 19.62 | 18.97 | 273,000 |
| 19 dic 2023 | 19.31 | 19.91 | 19.31 | 19.88 | 19.22 | 322,100 |
| 18 dic 2023 | 19.43 | 19.54 | 19.30 | 19.37 | 18.73 | 391,500 |
| 15 dic 2023 | 19.47 | 19.65 | 19.20 | 19.21 | 18.58 | 613,100 |
| 14 dic 2023 | 18.79 | 19.56 | 18.75 | 19.54 | 18.89 | 522,700 |
| 13 dic 2023 | 18.80 | 18.88 | 18.45 | 18.54 | 17.93 | 866,100 |
| 12 dic 2023 | 19.15 | 19.18 | 18.84 | 18.88 | 18.26 | 500,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.