Italia markets open in 8 hours 53 minutes

Antero Resources Corporation (0A71.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,38-0,10 (-0,34%)
Alla chiusura: 06:03PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202429,2429,2929,1429,2229,2279
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
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
*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...