Italia markets open in 7 hours 40 minutes

Antero Resources Corporation (0A71.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,10-0,86 (-2,47%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202434,8134,8133,8033,8133,812.889
12 giu 202435,8235,8934,8634,9734,971.320
11 giu 202434,9435,4534,8735,4535,45561
10 giu 202434,1035,3634,1035,2435,24337
07 giu 202433,7934,3233,7233,8833,88917
06 giu 202434,5234,6833,8433,8433,84340
05 giu 202433,9134,5633,9134,1934,191.039
04 giu 202434,6134,7233,6133,6333,636.281
03 giu 202436,0036,2134,6835,0535,053.415
31 mag 202435,3035,6934,8435,2735,272.755
30 mag 202434,2435,2034,0834,9434,947.631
29 mag 202434,4934,5233,8833,8833,882.314
28 mag 202433,3934,1433,2734,1434,14403
24 mag 202433,5233,7933,2833,4433,441.175
23 mag 202434,5334,6333,8533,8633,862.894
22 mag 202434,0034,3633,4434,3134,311.447
21 mag 202435,2335,4634,4434,4434,445.554
20 mag 202435,2035,8135,0735,2735,271.653
17 mag 202434,6134,7234,3334,6934,69463
16 mag 202434,4134,9234,2634,2934,292.325
15 mag 202433,9534,3133,8134,2934,29649
14 mag 202433,2433,7033,2433,5633,561.639
13 mag 202433,4633,6133,2533,4333,43406
10 mag 202434,5034,5833,0833,2633,263.649
09 mag 202434,1034,2934,0734,1034,101.341
08 mag 202434,0834,5534,0134,3034,30816
07 mag 202434,3934,9834,3934,4834,483.119
03 mag 202432,8433,2232,8033,0933,091.361
02 mag 202432,8732,9032,0932,2432,241.486
01 mag 202433,9633,9632,4032,4632,461.667
30 apr 202434,5234,5733,8333,9733,971.647
29 apr 202433,8234,2933,7934,1934,191.185
26 apr 202433,0134,0432,7833,7433,742.812
25 apr 202432,4933,2231,7933,2233,222.147
24 apr 202430,7531,7030,7531,6231,628.227
23 apr 202430,0131,2530,0131,1931,1916.040
22 apr 202432,0032,0029,2330,6930,691.194
19 apr 202429,2529,2828,9929,1529,153.498
18 apr 202429,2429,3929,1429,3829,3886
17 apr 202429,8029,9029,0629,4829,481.444
16 apr 202428,8029,0428,1828,6228,622.377
15 apr 202429,7630,0428,8928,8928,892.445
12 apr 202430,4730,7629,7729,8129,811.760
11 apr 202430,6530,6929,7329,9229,923.653
10 apr 202429,9630,3129,9030,2230,222.834
09 apr 202430,2330,3929,7129,7429,742.333
08 apr 202429,5230,0529,2330,0530,052.248
05 apr 202428,8929,2328,6129,2329,233.243
04 apr 202429,7229,7829,1229,2429,24862
03 apr 202429,6929,6929,2629,4229,425.000
02 apr 202428,9829,3528,9429,3529,35972
28 mar 202428,6229,3028,5229,0929,093.576
27 mar 202427,1628,5227,1628,5228,524.610
26 mar 202427,5927,6827,4227,4227,421.561
25 mar 202427,1327,7127,1327,6327,635.142
22 mar 202426,6927,1726,6926,9026,901.437
21 mar 202426,6427,0826,5726,7726,771.172
20 mar 202426,0926,8326,0426,7126,712.669
19 mar 202425,3226,1825,3225,9825,983.243
18 mar 202425,8425,9525,4825,6525,651.766
15 mar 202426,0526,1925,7325,7325,732.288
14 mar 202426,0226,1725,6425,8325,832.492
13 mar 202426,3326,4926,2126,4326,43357
12 mar 202426,6926,7026,0426,0426,04520
11 mar 202426,4626,5025,8526,1126,111.273
08 mar 202426,5326,7826,5226,5226,5246
07 mar 202426,9626,9626,5726,7226,723.145
06 mar 202427,0427,2226,5626,7426,742.049
05 mar 202426,6127,2326,6127,0027,001.076
04 mar 202426,6027,0026,5026,7826,785.030
01 mar 202425,8226,3425,6925,9725,972.591
29 feb 202425,4125,8725,3725,6825,681.585
28 feb 202425,4525,7225,3825,6025,60785
27 feb 202425,6725,7625,3925,7525,751.888
26 feb 202425,4825,9125,3025,6225,622.362
23 feb 202425,0125,4124,9225,4125,411.971
22 feb 202424,5926,0024,5125,9225,9217.515
21 feb 202424,8726,4924,8225,9725,9731.115
20 feb 202423,7823,9823,4223,4323,434.465
19 feb 2024------
16 feb 202423,6224,0723,5124,0124,011.697
15 feb 202422,5723,7722,3323,3923,398.327
14 feb 202420,6821,1920,5921,1921,19851
13 feb 202421,1221,2520,7721,0121,012.791
12 feb 202421,2821,9821,2821,7021,703.071
09 feb 202421,5621,6721,1921,2321,23941
08 feb 202421,1721,7021,1721,5721,5751
07 feb 202421,6621,6921,2321,2721,271.599
06 feb 202421,2321,8321,1121,8321,831.870
05 feb 202421,7121,7121,1821,4321,432.786
02 feb 202422,0222,1221,7122,1222,121.600
01 feb 202422,4822,5122,0022,0522,05380
31 gen 202422,8022,9722,5922,6722,672.012
30 gen 202422,4923,0022,2923,0023,00457
29 gen 202422,5822,6222,0822,1222,122.615
26 gen 202422,7822,8722,3822,5122,51358
25 gen 202422,7322,8122,2522,5422,541.506
24 gen 202422,3122,6622,1422,4722,473.495
23 gen 202421,7421,9821,6021,7821,78519
22 gen 202421,5621,8421,5121,6721,67901
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...