Italia markets close in 5 hours

Antero Resources Corporation (0A71.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,90-0,57 (-1,81%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20240,000,000,0030,9030,9082
16 lug 202432,0132,0131,4431,4731,471.741
15 lug 202432,8232,8231,5031,9531,95595
12 lug 202432,6932,6932,2532,3632,3632
11 lug 202432,3732,7332,0732,3132,31128
10 lug 202432,4832,5331,8131,8431,84594
09 lug 202432,4032,5332,0932,4032,40259
08 lug 202432,8033,0732,4232,6432,64585
05 lug 202432,9932,9932,6232,6432,64162
04 lug 2024------
03 lug 202433,0233,3332,9133,1233,1232
02 lug 202432,2732,7432,2032,3832,382.115
01 lug 202432,5632,5831,9732,4332,43910
28 giu 202432,8333,0632,2532,2732,27221
27 giu 202433,0333,0332,4732,4732,47140
26 giu 202433,3933,3932,9832,9832,9888
25 giu 202433,3933,6733,0133,2933,29485
24 giu 202432,5633,3732,5333,3733,37869
21 giu 202432,0032,6832,0032,4032,40509
20 giu 202432,6233,1932,5432,8732,87738
19 giu 2024------
18 giu 202432,6432,9132,5532,6432,64386
17 giu 202433,0033,0032,3332,6332,632.513
14 giu 202433,9633,9632,9332,9732,971.407
13 giu 202434,8134,8133,8034,1034,102.995
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
*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...