XNYS
Datos históricos de Peabody Energy Corporation
Peabody Energy Corporation · BTU
$25.14
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:06:39 UTC
- Variación en el periodo
- −18.65%
- Máximo
- US$41.14
- 19 de marzo de 2026
- Mínimo
- US$20.06
- 29 de julio de 2026
- Volumen medio diario
- 3.13 M
Del 10 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 | 25.38 | 25.77 | 25.10 | 25.13 | +0.52% | 1.35 M |
| 8 oct 2026 | 25.00 | 25.85 | 24.91 | 25.00 | +0.60% | 2.55 M |
| 7 oct 2026 | 25.15 | 25.43 | 24.46 | 24.85 | −2.28% | 1.42 M |
| 6 oct 2026 | 25.33 | 25.51 | 24.55 | 25.43 | −0.27% | 1.96 M |
| 5 oct 2026 | 24.81 | 25.74 | 24.33 | 25.50 | +2.78% | 2.21 M |
| 2 oct 2026 | 24.76 | 25.23 | 24.61 | 24.81 | +0.28% | 1.22 M |
| 1 oct 2026 | 24.41 | 24.81 | 23.75 | 24.74 | +1.44% | 1.85 M |
| 30 sep 2026 | 24.53 | 25.32 | 24.39 | 24.39 | +0.08% | 1.57 M |
| 29 sep 2026 | 25.10 | 25.40 | 24.13 | 24.37 | −3.10% | 2.25 M |
| 28 sep 2026 | 25.27 | 25.52 | 25.01 | 25.15 | −1.14% | 1.59 M |
| 25 sep 2026 | 25.56 | 25.70 | 25.14 | 25.44 | −0.93% | 1.4 M |
| 24 sep 2026 | 26.37 | 26.60 | 25.00 | 25.68 | −2.76% | 2.28 M |
| 23 sep 2026 | 26.66 | 27.01 | 26.12 | 26.41 | −1.42% | 1.91 M |
| 22 sep 2026 | 25.00 | 27.08 | 24.65 | 26.79 | +6.86% | 3.27 M |
| 21 sep 2026 | 25.60 | 25.94 | 25.06 | 25.07 | −0.59% | 1.87 M |
| 18 sep 2026 | 26.95 | 27.14 | 25.05 | 25.22 | −7.42% | 9.33 M |
| 17 sep 2026 | 27.51 | 27.96 | 27.22 | 27.24 | −0.40% | 2.53 M |
| 16 sep 2026 | 26.82 | 27.97 | 26.82 | 27.35 | +2.59% | 2.54 M |
| 15 sep 2026 | 27.50 | 28.45 | 26.58 | 26.66 | −2.52% | 3.23 M |
| 14 sep 2026 | 27.73 | 27.77 | 27.09 | 27.35 | −3.05% | 2.51 M |
| 11 sep 2026 | 28.87 | 28.87 | 27.91 | 28.21 | −2.82% | 1.81 M |
| 10 sep 2026 | 29.35 | 29.42 | 28.64 | 29.03 | −1.12% | 1.91 M |
| 9 sep 2026 | 29.74 | 30.07 | 29.33 | 29.36 | −0.31% | 2.21 M |
| 8 sep 2026 | 29.32 | 29.95 | 29.20 | 29.45 | +2.08% | 1.85 M |
| 4 sep 2026 | 27.35 | 29.17 | 27.30 | 28.85 | +4.38% | 2.12 M |
| 3 sep 2026 | 29.61 | 29.70 | 27.40 | 27.64 | −6.08% | 2.81 M |
| 2 sep 2026 | 29.04 | 30.24 | 28.95 | 29.43 | +1.13% | 2.04 M |
| 1 sep 2026 | 29.65 | 29.75 | 28.74 | 29.10 | −1.99% | 2.15 M |
| 31 ago 2026 | 29.67 | 30.41 | 29.25 | 29.69 | +2.66% | 2.9 M |
| 28 ago 2026 | 29.72 | 29.73 | 28.84 | 28.92 | −1.77% | 1.47 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.