U.S. markets closed

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.44-0.47 (-1.97%)
Al cierre: 04:00PM EDT
23.44 0.00 (0.00%)
Fuera de horario: 04:25PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202423.7023.7523.2323.4423.441,916,829
22 abr 202424.0624.1823.7523.9123.911,551,100
19 abr 202423.9524.2723.9424.0824.081,414,200
18 abr 202424.1024.5023.9724.0924.092,447,100
17 abr 202424.2824.8424.0224.0324.033,907,500
16 abr 202423.0524.2422.7324.0924.094,066,900
15 abr 202423.1223.2822.8222.9422.945,190,900
12 abr 202423.6723.6823.0223.0923.092,476,200
11 abr 202421.8923.6721.8423.4923.493,604,800
10 abr 202422.9623.5722.8823.5723.571,860,300
09 abr 202423.4823.6723.2023.4923.492,047,300
08 abr 202423.5223.6123.1923.3223.321,834,400
05 abr 202423.1223.5223.0123.3823.383,119,000
04 abr 202423.9524.0923.2423.3323.332,907,900
03 abr 202424.4624.5023.8424.0124.011,988,700
02 abr 202424.2924.5924.0224.3024.302,412,300
01 abr 202424.3324.4724.0624.1624.162,018,000
28 mar 202424.3924.4923.9724.2624.262,964,100
27 mar 202423.6524.2623.6124.2524.252,074,400
26 mar 202424.2024.3023.2423.5923.593,367,900
25 mar 202424.2124.5623.8423.9223.922,904,600
22 mar 202424.4024.7024.1324.1624.161,259,600
21 mar 202424.5024.8024.3824.4924.492,041,200
20 mar 202424.1324.6824.1224.4124.412,228,800
19 mar 202424.1524.5024.0424.4124.412,826,900
18 mar 202424.0024.6323.8524.2924.295,152,400
15 mar 202424.5524.8423.6323.7723.7711,379,400
14 mar 202425.1525.1524.4224.7124.713,517,600
13 mar 202425.1925.4324.7125.1525.153,409,000
12 mar 202425.8925.9525.1025.2625.263,471,000
11 mar 202427.0327.1425.9526.0926.092,924,100
08 mar 202426.9027.2426.6927.1627.162,863,400
07 mar 202426.2427.1626.2126.8126.813,597,500
06 mar 202425.8626.4025.7326.1526.154,673,200
05 mar 202425.1925.9225.1825.5525.553,290,400
04 mar 202425.1825.7325.1525.3025.305,696,800
01 mar 202424.9025.3024.8425.0325.035,384,800
29 feb 202424.7825.1024.7424.7724.774,498,800
28 feb 202424.8425.1724.6624.7224.722,932,000
27 feb 202425.2225.3424.8425.0925.093,431,200
26 feb 202424.6224.9624.5524.9524.952,930,500
23 feb 202424.7524.9424.4224.7524.752,352,200
22 feb 202424.6324.9024.3124.8724.872,627,200
21 feb 202424.0124.7724.0124.7024.703,084,400
21 feb 20240.075 Dividendo
20 feb 202424.2624.3423.5923.8423.764,229,400
16 feb 202424.6024.6724.1624.3824.303,046,300
15 feb 202424.3324.9024.3324.6324.553,801,400
14 feb 202424.9625.0724.6524.8924.812,954,600
13 feb 202424.9825.4224.6824.8024.724,884,800
12 feb 202425.3725.8025.1225.1325.053,825,600
09 feb 202426.0026.0324.6325.2825.205,503,300
08 feb 202424.6626.3224.3125.9825.904,814,200
07 feb 202425.7826.1125.4825.9325.853,722,700
06 feb 202426.1126.2525.4625.7225.643,651,000
05 feb 202426.5026.5025.6726.0725.993,770,800
02 feb 202426.8727.0226.4126.6426.563,419,000
01 feb 202426.9927.2426.4227.0726.982,898,000
31 ene 202426.8427.1926.6526.7026.624,145,200
30 ene 202426.3426.9426.1326.9126.832,323,500
29 ene 202427.0427.0926.3026.6326.553,068,600
26 ene 202426.7327.1426.4227.0526.962,308,400
25 ene 202427.0627.1526.3726.7426.663,969,400
24 ene 202426.2427.1526.0526.7526.674,306,600
23 ene 202425.4825.9125.4025.8025.723,842,400
22 ene 202426.1026.3725.2725.6025.5229,167,800
19 ene 202425.5526.1325.3726.0826.006,544,500
18 ene 202424.6525.6424.3525.4325.3511,647,000
17 ene 202422.8823.3622.7223.2723.202,031,500
16 ene 202423.8323.9223.1423.1823.112,451,800
12 ene 202424.2024.3023.6723.8023.731,986,100
11 ene 202423.9924.1423.6923.9123.831,966,700
10 ene 202425.0025.0023.6823.8723.793,112,100
09 ene 202425.1425.1424.6524.9824.902,092,700
08 ene 202425.7025.7424.7625.2425.162,210,900
05 ene 202425.6225.8825.4525.8725.793,024,700
04 ene 202425.0025.6724.7625.3925.312,987,300
03 ene 202424.2525.0124.0824.7924.712,516,900
02 ene 202424.4124.9124.3224.3924.312,029,000
29 dic 202324.4324.6624.0724.3224.242,409,300
28 dic 202324.9325.0024.5424.6124.531,539,100
27 dic 202324.9925.3024.9224.9724.891,478,800
26 dic 202325.2625.5024.9825.0024.921,334,700
22 dic 202324.4725.4024.3525.0624.982,950,100
21 dic 202324.1124.3623.9324.3524.272,463,500
20 dic 202324.3324.6923.8823.9523.874,864,100
19 dic 202323.5824.4223.4424.1924.114,747,100
18 dic 202324.0524.3123.3823.4223.352,655,600
15 dic 202323.7723.9923.2423.7023.634,473,000
14 dic 202324.0324.3823.5523.6323.563,611,400
13 dic 202323.1523.7423.0223.5223.455,783,400
12 dic 202323.3023.4323.0523.1423.073,109,300
11 dic 202323.3823.5823.0623.4623.393,113,800
08 dic 202323.5923.9123.5523.6523.581,775,300
07 dic 202323.3723.9423.2723.5923.522,374,900
06 dic 202323.9724.4923.2323.3723.302,425,200
05 dic 202323.9624.0623.5623.9223.841,964,300
04 dic 202324.3024.6123.9624.0824.002,250,800
01 dic 202323.7924.8023.7724.5924.513,235,400
30 nov 202323.9124.1323.7023.8423.762,635,300
*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...