Scarica l'app Stockscreener
5.64
6.55%
-0.395
Dopo l'orario di chiusura:
5.85
0.21
+3.72%
Storico Dei Prezzi Delle Azioni Di Whitehaven Coal Ltd (WHITF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-15 | $5.64 | $5.64 | $0.00 | 7,500.0 | +1.81% |
| 2026-05-14 | $5.85 | $5.54 | $0.315 | 6,428.0 | -1.07% |
| 2026-05-13 | $5.95 | $5.60 | $0.35 | 22,299.0 | +0.36% |
| 2026-05-12 | $5.94 | $5.54 | $0.40 | 3,705.0 | -2.17% |
| 2026-05-11 | $5.93 | $5.62 | $0.303 | 12,678.0 | -5.48% |
| 2026-05-07 | $6.27 | $5.90 | $0.37 | 682.0 | +0.55% |
| 2026-05-06 | $6.00 | $5.95 | $0.052 | 14,762.0 | +0.90% |
| 2026-05-05 | $5.96 | $5.90 | $0.0625 | 14,593.0 | -6.18% |
| 2026-05-04 | $6.34 | $5.89 | $0.45 | 28,712.0 | +3.93% |
| 2026-05-01 | $6.17 | $6.00 | $0.17 | 4,500.0 | +2.87% |
| 2026-04-30 | $5.93 | $5.68 | $0.25 | 5,442.0 | +3.27% |
| 2026-04-29 | $5.75 | $5.60 | $0.15 | 11,784.0 | +0.57% |
| 2026-04-28 | $5.72 | $5.15 | $0.57 | 25,281.0 | +3.12% |
| 2026-04-27 | $5.57 | $5.52 | $0.049 | 19,393.0 | -2.86% |
| 2026-04-24 | $5.77 | $5.70 | $0.0712 | 5,460.0 | -4.84% |
| 2026-04-23 | $5.99 | $5.55 | $0.44 | 15,485.0 | +4.26% |
| 2026-04-22 | $5.82 | $5.67 | $0.15 | 12,975.0 | -0.09% |
| 2026-04-21 | $5.75 | $5.75 | $0.00 | 8,384.0 | +2.68% |
| 2026-04-20 | $5.77 | $5.60 | $0.17 | 10,540.0 | +0.18% |
| 2026-04-17 | $5.94 | $5.59 | $0.35 | 18,909.0 | -7.45% |
Whitehaven Coal Ltd Stock (WHITF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Whitehaven Coal Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni WHITF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Whitehaven Coal Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Whitehaven Coal Ltd Storia dei prezzi delle azioni (WHITF) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $6.34 | $5.54 | $0.805 | 123,409.0 | -4.89% |
| 2026-04 | $6.60 | $5.15 | $1.45 | 405,579.0 | -5.87% |
| 2026-03 | $6.85 | $5.51 | $1.34 | 859,118.0 | +13.00% |
| 2026-02 | $6.70 | $5.28 | $1.42 | 164,062.0 | -8.61% |
| 2026-01 | $6.48 | $4.82 | $1.66 | 201,843.0 | +19.61% |
Whitehaven Coal Ltd Storia dei prezzi delle azioni (WHITF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $5.33 | $4.50 | $0.825 | 334,055.0 | +10.68% |
| 2025-11 | $4.75 | $4.25 | $0.50 | 77,923.0 | +4.00% |
| 2025-10 | $4.75 | $4.21 | $0.54 | 176,375.0 | +2.27% |
| 2025-09 | $4.47 | $3.96 | $0.51 | 287,534.0 | +2.80% |
| 2025-08 | $4.69 | $3.90 | $0.79 | 271,282.0 | +3.38% |
| 2025-07 | $4.63 | $3.48 | $1.15 | 322,474.0 | +12.35% |
| 2025-06 | $3.83 | $3.41 | $0.42 | 149,226.0 | +5.29% |
| 2025-05 | $3.67 | $3.10 | $0.57 | 369,015.0 | +10.41% |
| 2025-04 | $3.36 | $2.50 | $0.86 | 664,614.0 | -9.17% |
| 2025-03 | $4.24 | $3.45 | $0.7916 | 219,668.0 | -2.92% |
| 2025-02 | $3.98 | $3.28 | $0.70 | 413,596.0 | -5.64% |
| 2025-01 | $3.98 | $3.60 | $0.38 | 474,268.0 | -1.90% |
Whitehaven Coal Ltd Storia dei prezzi delle azioni (WHITF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $4.30 | $3.61 | $0.689 | 380,381.0 | -12.47% |
| 2024-11 | $4.72 | $4.20 | $0.52 | 304,444.0 | -4.44% |
| 2024-10 | $5.13 | $4.24 | $0.895 | 261,354.0 | -5.86% |
| 2024-09 | $5.02 | $3.35 | $1.67 | 698,864.0 | +5.05% |
| 2024-08 | $5.20 | $4.50 | $0.70 | 613,954.0 | -10.78% |
| 2024-07 | $6.16 | $4.75 | $1.41 | 497,290.0 | +0.39% |
| 2024-06 | $5.50 | $5.00 | $0.50 | 387,450.0 | -5.22% |
| 2024-05 | $5.36 | $4.90 | $0.46 | 387,309.0 | +8.94% |
| 2024-04 | $5.28 | $4.36 | $0.92 | 931,728.0 | +2.71% |
| 2024-03 | $4.90 | $4.11 | $0.79 | 1,002,920.0 | +4.47% |
| 2024-02 | $5.60 | $4.40 | $1.20 | 1,094,017.0 | -17.54% |
| 2024-01 | $5.75 | $5.01 | $0.74 | 940,711.0 | +9.02% |
9.09%
3.46%
Capitalizzazione:
|
Volume (24 ore):