0A71.L - Antero Resources Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202320,8221,5920,7921,5921,592.472
01 giu 202320,1020,5420,0920,4920,492.179
31 mag 202320,5820,5820,1720,2520,25805
30 mag 202321,0321,0319,9120,0120,017.359
26 mag 202321,7921,8921,7121,7721,77337
25 mag 202322,7823,0022,4622,4922,491.427
24 mag 202323,0823,2623,0823,2623,26594
23 mag 202323,8024,0123,8023,8023,80269
22 mag 202323,1023,8623,1023,8623,86797
19 mag 202324,0924,5023,5023,5223,5214.241
18 mag 202321,8523,3721,8523,3623,366.935
17 mag 202322,2122,2121,5921,8021,801.120
16 mag 202322,5022,6622,1622,1622,169.123
15 mag 202322,1222,9222,1022,5822,583.099
12 mag 202320,8321,5020,8121,5021,507.620
11 mag 202320,9020,9020,6220,6220,621.701
10 mag 202321,1821,1821,0721,0921,091.467
09 mag 202320,7721,3320,7521,3321,331.525
05 mag 202320,6821,3120,6821,2621,261.036
04 mag 202320,5120,7020,2420,2420,241.353
03 mag 202321,0121,0720,6020,9920,995.921
02 mag 202321,0821,0820,7221,0121,011.983
28 apr 202322,7023,2822,7023,0423,047.782
27 apr 202321,4821,8421,0021,7621,767.150
26 apr 202322,2322,2321,7421,7421,741.207
25 apr 202322,4922,4921,9221,9921,993.936
24 apr 202322,2322,8922,2322,8922,8945.167
21 apr 202322,5322,8122,5322,6022,601.010
20 apr 202323,0123,0922,6322,8422,842.193
19 apr 202323,0023,2722,7322,9822,983.679
18 apr 202323,4223,6023,3023,3123,313.702
17 apr 202324,1524,1524,0124,0124,01110
14 apr 202323,7723,9323,6323,6323,63915
13 apr 202323,8723,8823,8623,8823,88975
12 apr 202324,2824,4924,1024,2024,20842
11 apr 202323,7123,7123,7123,7123,71403
06 apr 202323,5123,6923,4923,4923,49402
05 apr 202323,5923,9723,5923,9723,97490
04 apr 202323,4823,4823,1823,4823,482.432
03 apr 202323,8623,8623,2623,6123,612.201
31 mar 202322,9623,3622,9023,1323,131.520
30 mar 202322,8122,8122,2922,3722,372.066
29 mar 202322,5222,5722,4522,5522,551.291
28 mar 202322,1922,5022,1922,3022,303.650
27 mar 202321,2021,4821,2021,3221,322.017
24 mar 202320,9121,7420,9121,6821,68790
23 mar 202321,9221,9220,8321,0621,064.015
22 mar 202321,9022,3421,9022,0322,0324.130
21 mar 202322,6322,8222,6322,8022,803.197
20 mar 202321,8522,4821,8522,1522,151.156
17 mar 202322,3122,3121,6321,6421,641.643
16 mar 202322,0722,4821,8722,3922,394.348
15 mar 202322,0122,2421,4321,9921,9910.235
14 mar 202323,4623,6023,0023,0023,004.591
13 mar 202322,7023,8322,7023,2223,223.223
10 mar 202323,6824,2823,2523,2523,254.404
09 mar 202325,2825,3824,4224,4224,4215.274
08 mar 202325,6925,6924,7424,8724,8710.047
07 mar 202326,0626,0726,0626,0626,06400
06 mar 202326,2526,3025,8726,0426,042.620
03 mar 202326,3927,4226,3827,4227,423.847
02 mar 202326,2226,4326,1326,4326,431.485
01 mar 202325,8926,6625,8926,3626,361.761
28 feb 202327,1527,1626,2526,3126,311.761
27 feb 202327,4327,4626,8126,9726,972.515
24 feb 202325,5526,6725,5526,6226,622.323
23 feb 202325,5925,7225,1925,1925,192.478
22 feb 202324,9925,3124,2325,3125,319.727
21 feb 202325,0225,1324,1424,1424,143.023
20 feb 2023------
17 feb 202326,8326,8325,3825,3825,388.604
16 feb 202328,1728,4427,9928,1828,182.327
15 feb 202327,9828,1827,9828,1828,18720
14 feb 202328,1128,7428,1128,5028,50581
13 feb 202327,8528,1127,8528,0028,002.305
10 feb 202327,5727,9927,5727,8427,841.487
09 feb 202326,8427,6026,6527,6027,603.233
08 feb 202327,2827,2826,1726,6326,631.998
07 feb 202326,7927,1926,5727,1227,123.288
06 feb 202327,2927,3026,0226,1426,146.219
03 feb 202328,3428,5227,5827,7027,701.517
02 feb 202328,1128,8728,0828,0828,084.216
01 feb 202328,2128,5627,3427,7127,712.695
31 gen 202328,3928,7628,2728,6528,651.433
30 gen 202328,5228,8328,2528,3328,33689
27 gen 202330,1030,1029,2429,5029,501.321
26 gen 202328,9428,9427,9728,4328,436.613
25 gen 202329,3329,3728,8129,3329,331.329
24 gen 202330,4230,4229,4929,9729,972.438
23 gen 202329,8329,8529,5129,8329,83976
20 gen 202329,1829,7229,1829,5829,582.716
19 gen 202328,6328,8928,5428,8928,89608
18 gen 202329,8730,3429,2729,2729,275.133
17 gen 202330,4330,4930,0330,0530,051.416
16 gen 2023------
13 gen 202329,2729,4529,0829,1529,15706
12 gen 202329,8230,2629,5130,2630,262.061
11 gen 202328,7628,8628,1528,6728,673.284
10 gen 202328,8028,8028,5028,7228,722.880
09 gen 202329,3730,0629,3729,7229,723.597
*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...