XNYS
Datos históricos de Warrior Met Coal, Inc.
Warrior Met Coal, Inc. · HCC
$93.07
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:49 UTC
- Variación en el periodo
- +39.91%
- Máximo
- US$111.42
- 2 de septiembre de 2026
- Mínimo
- US$61.87
- 22 de octubre de 2025
- Volumen medio diario
- 0.81 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 | 90.27 | 94.93 | 89.83 | 93.07 | +3.64% | 565,009.716 |
| 8 oct 2026 | 89.92 | 92.38 | 89.64 | 89.80 | +0.26% | 597,127.116 |
| 7 oct 2026 | 90.80 | 91.07 | 87.93 | 89.57 | −3.08% | 418,831.494 |
| 6 oct 2026 | 93.01 | 93.01 | 89.98 | 92.42 | +0.14% | 335,635.344 |
| 5 oct 2026 | 89.88 | 93.40 | 89.00 | 92.29 | +3.29% | 663,210.298 |
| 2 oct 2026 | 89.98 | 90.81 | 89.04 | 89.35 | +0.30% | 382,301.722 |
| 1 oct 2026 | 87.05 | 89.27 | 86.26 | 89.08 | +1.15% | 659,314.373 |
| 30 sep 2026 | 89.11 | 90.93 | 87.96 | 88.07 | +0.05% | 661,662.936 |
| 29 sep 2026 | 90.96 | 92.59 | 87.01 | 88.03 | −4.05% | 741,921.105 |
| 28 sep 2026 | 89.26 | 91.85 | 88.65 | 91.75 | +2.50% | 982,143.417 |
| 25 sep 2026 | 88.19 | 89.68 | 87.34 | 89.51 | +0.63% | 393,926.41 |
| 24 sep 2026 | 90.01 | 90.01 | 88.15 | 88.95 | −1.43% | 721,876.208 |
| 23 sep 2026 | 90.79 | 91.01 | 89.02 | 90.24 | −2.02% | 332,572.086 |
| 22 sep 2026 | 88.74 | 93.68 | 88.49 | 92.10 | +4.10% | 617,911.327 |
| 21 sep 2026 | 89.26 | 89.48 | 88.16 | 88.47 | +0.61% | 503,152.139 |
| 18 sep 2026 | 88.53 | 89.83 | 87.31 | 87.93 | −4.22% | 2 M |
| 17 sep 2026 | 94.14 | 95.91 | 91.47 | 91.80 | −0.99% | 612,179.882 |
| 16 sep 2026 | 93.12 | 94.84 | 91.64 | 92.72 | +1.22% | 717,391.179 |
| 15 sep 2026 | 95.47 | 95.96 | 89.39 | 91.60 | −4.04% | 1.2 M |
| 14 sep 2026 | 95.94 | 96.54 | 93.89 | 95.46 | −2.36% | 692,556.465 |
| 11 sep 2026 | 102.10 | 103.45 | 96.00 | 97.77 | −3.82% | 665,946.197 |
| 10 sep 2026 | 102.68 | 104.50 | 101.41 | 101.65 | −2.59% | 349,486.75 |
| 9 sep 2026 | 106.35 | 107.29 | 104.03 | 104.35 | −1.16% | 342,441.325 |
| 8 sep 2026 | 105.03 | 107.06 | 103.77 | 105.58 | +1.08% | 337,680.065 |
| 4 sep 2026 | 103.09 | 106.19 | 101.75 | 104.45 | +1.14% | 398,398.876 |
| 3 sep 2026 | 108.75 | 108.87 | 102.28 | 103.27 | −4.85% | 508,045.264 |
| 2 sep 2026 | 107.21 | 111.42 | 106.21 | 108.53 | +2.17% | 462,069.526 |
| 1 sep 2026 | 108.02 | 110.00 | 106.03 | 106.23 | −1.86% | 404,329.794 |
| 31 ago 2026 | 109.05 | 110.50 | 107.91 | 108.24 | +1.09% | 612,787.241 |
| 28 ago 2026 | 108.51 | 109.90 | 106.79 | 107.07 | −1.10% | 469,011.742 |
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.