XNAS
Datos históricos de Alliance Resource Partners, L.P.
Alliance Resource Partners, L.P. · ARLP
$24.62
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:10 UTC
- Variación en el periodo
- −3.75%
- Máximo
- US$29.45
- 27 de marzo de 2026
- Mínimo
- US$23.00
- 24 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.72 | 24.84 | 24.59 | 24.62 | −0.12% | 186,257.112 |
| 8 oct 2026 | 24.80 | 25.12 | 24.61 | 24.65 | +0.20% | 238,082.589 |
| 7 oct 2026 | 24.50 | 24.73 | 24.45 | 24.60 | −0.28% | 463,531.743 |
| 6 oct 2026 | 24.87 | 24.90 | 24.65 | 24.67 | −0.48% | 407,373.501 |
| 5 oct 2026 | 24.53 | 24.95 | 24.52 | 24.79 | +1.06% | 334,440.312 |
| 2 oct 2026 | 24.26 | 24.65 | 24.26 | 24.53 | +0.78% | 239,541.81 |
| 1 oct 2026 | 24.45 | 24.45 | 24.01 | 24.34 | +0.21% | 625,671.7 |
| 30 sep 2026 | 24.51 | 24.74 | 24.29 | 24.29 | −0.37% | 214,673.279 |
| 29 sep 2026 | 24.84 | 24.84 | 24.31 | 24.38 | −1.81% | 261,341.97 |
| 28 sep 2026 | 25.10 | 25.29 | 24.71 | 24.83 | −1.27% | 297,081.455 |
| 25 sep 2026 | 25.04 | 25.25 | 24.93 | 25.15 | −0.18% | 373,945.59 |
| 24 sep 2026 | 26.24 | 26.24 | 25.06 | 25.20 | −1.39% | 293,008.388 |
| 23 sep 2026 | 25.93 | 25.93 | 25.43 | 25.55 | −1.20% | 283,499.513 |
| 22 sep 2026 | 25.71 | 25.96 | 25.62 | 25.86 | +0.23% | 96,304.436 |
| 21 sep 2026 | 25.70 | 25.96 | 25.65 | 25.80 | −0.27% | 184,162.329 |
| 18 sep 2026 | 26.31 | 26.31 | 25.85 | 25.87 | −1.11% | 310,717.209 |
| 17 sep 2026 | 25.80 | 26.21 | 25.70 | 26.16 | +1.20% | 237,464.352 |
| 16 sep 2026 | 26.14 | 26.37 | 25.70 | 25.85 | −1.11% | 231,253.512 |
| 15 sep 2026 | 26.00 | 26.35 | 26.00 | 26.14 | 0.00% | 271,699.069 |
| 14 sep 2026 | 26.56 | 26.56 | 26.04 | 26.14 | −1.47% | 225,231.655 |
| 11 sep 2026 | 26.80 | 26.85 | 26.42 | 26.53 | −1.27% | 206,734.525 |
| 10 sep 2026 | 26.94 | 26.94 | 26.67 | 26.87 | +0.37% | 222,003.941 |
| 9 sep 2026 | 26.94 | 26.94 | 26.50 | 26.77 | +0.41% | 231,419.892 |
| 8 sep 2026 | 26.89 | 26.91 | 26.63 | 26.66 | +0.68% | 342,754.297 |
| 4 sep 2026 | 26.26 | 26.54 | 26.13 | 26.48 | +0.80% | 138,436.295 |
| 3 sep 2026 | 26.50 | 26.51 | 25.96 | 26.27 | −1.02% | 274,618.26 |
| 2 sep 2026 | 26.39 | 26.55 | 26.23 | 26.54 | +0.38% | 125,611.351 |
| 1 sep 2026 | 26.62 | 26.72 | 26.25 | 26.44 | −0.23% | 184,570.521 |
| 31 ago 2026 | 26.29 | 26.69 | 26.29 | 26.50 | +1.22% | 204,383.356 |
| 28 ago 2026 | 26.01 | 26.39 | 26.01 | 26.18 | −0.61% | 129,116.725 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.