Italia markets closed

Antero Resources Corporation (0A71.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,73+0,48 (+1,89%)
Alla chiusura: 05:12PM BST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202325,5825,7325,2825,7325,731.501
28 set 202325,0525,5325,0525,2525,25608
27 set 202324,7225,1924,7225,0625,063.405
26 set 202324,2424,7224,2424,6324,632.005
25 set 202324,0024,0924,0024,0924,094.900
22 set 202324,1424,4123,9123,9123,9121.969
21 set 202324,8624,8624,2324,3824,381.669
20 set 202325,4925,8925,2225,2225,224.355
19 set 202326,4426,5826,0926,0926,093.245
18 set 202326,5826,5926,2426,3026,302.056
15 set 202326,9427,2526,7326,8026,801.498
14 set 202327,5827,6326,8027,3327,336.019
13 set 202327,0727,3226,8227,0427,042.562
12 set 202326,6027,0826,4527,0027,007.186
11 set 202327,0127,0626,0026,0026,003.428
08 set 202327,0127,4326,9627,0327,032.580
07 set 202326,8627,1026,7026,8426,843.987
06 set 202327,0827,0826,5926,7526,755.829
05 set 202328,0028,0027,5227,5327,533.979
04 set 2023------
01 set 202327,9728,2227,9728,2128,212.149
31 ago 202327,1927,6227,0027,5927,592.283
30 ago 202326,8027,4326,6927,3327,333.466
29 ago 202326,4426,6826,2326,6026,60928
25 ago 202326,0326,3725,9726,3126,313.529
24 ago 202325,5326,5025,5326,4226,422.358
23 ago 202326,4626,6626,3026,3626,364.589
22 ago 202327,8227,8227,0527,0527,054.903
21 ago 202327,6227,7027,3527,5827,587.977
18 ago 202327,3227,3826,6126,6126,614.609
17 ago 202327,9228,0927,4627,8027,804.130
16 ago 202327,4927,4926,8626,9526,956.847
15 ago 202327,3727,3726,9527,2327,231.689
14 ago 202327,8127,8327,5027,8327,834.951
11 ago 202327,7528,2327,6927,7927,792.364
10 ago 202328,8628,9327,5527,7227,725.544
09 ago 202329,3829,5028,7829,0829,084.415
08 ago 202327,0527,8427,0527,8427,845.036
07 ago 202327,9028,1027,6027,9527,953.380
04 ago 202327,7028,2527,7027,9427,948.686
03 ago 202326,6827,7326,6827,7327,737.358
02 ago 202326,7226,7226,1126,2626,263.368
01 ago 202326,3227,2326,3227,2327,233.142
31 lug 202326,7226,8626,5626,6326,634.421
28 lug 202325,9627,0125,9626,5926,599.748
27 lug 202325,4326,0724,9925,9225,924.687
26 lug 202323,9724,2623,9724,2624,26112
25 lug 202324,3524,7224,3424,7024,705.641
24 lug 202324,3024,7024,3024,5724,571.071
21 lug 202324,7724,7724,3724,3724,371.170
20 lug 202324,4124,7424,3924,4624,461.517
19 lug 202324,3524,6624,0724,0724,072.248
18 lug 202322,9524,2222,9524,2224,222.146
17 lug 202322,4622,6122,2222,6122,61731
14 lug 202323,3823,3822,6722,7522,751.623
13 lug 202324,0224,4423,9223,9223,921.171
12 lug 202323,7624,0923,7523,7523,75977
11 lug 202323,1923,9923,1923,9823,982.611
10 lug 202322,6022,7822,5322,7822,781.045
07 lug 202321,9022,9621,9022,9622,963.545
06 lug 202322,6522,7621,5721,6821,683.620
05 lug 202323,3023,3022,9623,1023,101.263
04 lug 2023------
03 lug 202322,9123,3222,9123,1623,163.310
30 giu 202323,0123,0322,7123,0223,021.960
29 giu 202322,4622,8222,4622,7122,714.622
28 giu 202322,5422,5421,9922,1122,112.399
27 giu 202321,4422,2021,2522,1622,166.748
26 giu 202321,5222,1421,5222,1422,143.507
23 giu 202321,1821,4221,0821,4221,42796
22 giu 202321,6822,0221,5721,8921,89852
21 giu 202321,8321,8321,6621,6721,671.528
20 giu 202322,3822,3821,5421,5521,557.388
19 giu 2023------
16 giu 202322,0222,5921,8222,5922,591.031
15 giu 202320,8222,3620,8222,0422,0411.263
14 giu 202321,5821,5820,9720,9720,971.976
13 giu 202321,1721,6121,1721,3521,3511.624
12 giu 202320,6320,8020,6320,8020,80747
09 giu 202321,8221,8221,3121,3321,331.363
08 giu 202321,6321,6321,3921,5521,552.661
07 giu 202321,2022,3321,2022,2422,242.889
06 giu 202320,7821,3320,7621,2021,201.548
05 giu 202321,3021,3121,1721,3121,31667
02 giu 202320,8221,5920,7921,5921,592.582
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
*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...