Italia markets closed

Antero Resources Corporation (0A71.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,97+0,29 (+1,13%)
Alla chiusura: 06:55PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202425,8226,3425,6925,9925,992.336
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
19 gen 202421,5821,7621,3421,6921,69641
18 gen 202422,2422,2421,7021,7021,70742
17 gen 202421,6522,4021,6522,1522,15602
16 gen 202422,9123,0622,4022,4222,421.561
15 gen 2024------
12 gen 202423,4523,6922,9723,0623,062.635
11 gen 202422,8223,5222,7523,1023,103.291
10 gen 202422,7822,9522,5922,6522,654.590
09 gen 202423,2723,6523,0923,6523,652.835
08 gen 202422,4622,7822,2022,7822,781.326
05 gen 202422,3423,0522,2922,9322,932.530
04 gen 202423,2523,2522,3722,4522,459.949
03 gen 202422,2423,0022,1522,8722,871.278
02 gen 202423,0623,0822,5522,9222,922.387
29 dic 202322,9122,9422,6822,7922,793.044
28 dic 202322,9723,1522,7023,0623,063.428
27 dic 202323,1823,2322,9422,9422,941.987
22 dic 202322,9623,0822,6622,9922,995.079
21 dic 202322,0122,4422,0122,4122,412.586
20 dic 202322,6022,6722,2622,3622,363.072
19 dic 202322,3522,3521,8322,0822,082.809
18 dic 202322,7022,7022,2422,5822,583.726
15 dic 202321,8922,1321,5222,0422,0424.341
14 dic 202321,6622,2221,3321,3321,3310.856
13 dic 202320,4920,8520,4220,5820,582.716
12 dic 202320,5520,5920,1320,1520,1520.195
11 dic 202320,1621,1920,1521,1921,1912.077
08 dic 202321,0321,1320,7120,9220,921.589
07 dic 202321,7121,8920,9121,1621,165.335
06 dic 202322,3722,7722,0022,0222,021.756
05 dic 202323,1923,4122,6122,6122,615.609
04 dic 202323,0223,4622,9722,9822,981.894
01 dic 202323,5924,3623,4924,2024,20678
30 nov 202323,6524,4523,3223,7423,742.351
29 nov 202324,1724,2123,7323,8523,85467
28 nov 202324,2524,3423,9624,0024,006.188
27 nov 202324,8024,8024,1024,1024,102.333
24 nov 202324,7825,1824,7125,0325,032.452
23 nov 2023------
22 nov 202324,4725,0824,2825,0825,083.053
21 nov 202325,0625,1324,7324,7324,731.415
20 nov 202325,6525,6925,2225,4925,49344
17 nov 202325,4925,6825,3025,6425,642.051
16 nov 202326,4026,5525,1225,1525,155.038
15 nov 202326,6527,2226,5727,0627,06772
14 nov 202326,3126,7926,2926,5626,561.529
13 nov 202326,0726,4625,8826,4626,465.792
10 nov 202326,3626,4725,7325,8325,836.842
09 nov 202326,9026,9026,4026,4626,46247
08 nov 202327,6027,6626,9026,9126,911.039
07 nov 202328,4728,4727,4427,8727,871.723
06 nov 202330,0830,1028,4428,5128,511.091
03 nov 202330,3430,8230,1830,8230,822.273
02 nov 202329,7030,1529,4430,1530,15747
01 nov 202328,9029,9128,7629,8429,843.998
31 ott 202329,0029,6928,7829,2529,257.142
30 ott 202328,6228,9128,3428,6328,631.539
27 ott 202329,6229,6228,6828,9928,992.000
26 ott 202327,1229,5526,7529,4829,487.828
25 ott 202328,1528,2127,7727,8827,883.717
24 ott 202328,1328,2727,9727,9727,97978
23 ott 202327,5428,0627,5027,8927,896.417
20 ott 202328,0728,3227,9328,1428,141.175
19 ott 202328,3028,9028,2228,5428,547.011
18 ott 202328,6228,9328,3428,5128,511.233
17 ott 202327,6828,3527,6828,3528,352.659
16 ott 202327,8328,0027,2527,6527,651.486
13 ott 202327,7827,9227,4127,8327,8316.037
12 ott 202327,2527,5227,1127,2227,226.425
11 ott 202326,5927,1226,5027,0527,052.714
*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...