Mail

0A71.L - Antero Resources Corporation

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	20,82	21,59	20,79	21,59	21,59	2.472
01 giu 2023	20,10	20,54	20,09	20,49	20,49	2.179
31 mag 2023	20,58	20,58	20,17	20,25	20,25	805
30 mag 2023	21,03	21,03	19,91	20,01	20,01	7.359
26 mag 2023	21,79	21,89	21,71	21,77	21,77	337
25 mag 2023	22,78	23,00	22,46	22,49	22,49	1.427
24 mag 2023	23,08	23,26	23,08	23,26	23,26	594
23 mag 2023	23,80	24,01	23,80	23,80	23,80	269
22 mag 2023	23,10	23,86	23,10	23,86	23,86	797
19 mag 2023	24,09	24,50	23,50	23,52	23,52	14.241
18 mag 2023	21,85	23,37	21,85	23,36	23,36	6.935
17 mag 2023	22,21	22,21	21,59	21,80	21,80	1.120
16 mag 2023	22,50	22,66	22,16	22,16	22,16	9.123
15 mag 2023	22,12	22,92	22,10	22,58	22,58	3.099
12 mag 2023	20,83	21,50	20,81	21,50	21,50	7.620
11 mag 2023	20,90	20,90	20,62	20,62	20,62	1.701
10 mag 2023	21,18	21,18	21,07	21,09	21,09	1.467
09 mag 2023	20,77	21,33	20,75	21,33	21,33	1.525
05 mag 2023	20,68	21,31	20,68	21,26	21,26	1.036
04 mag 2023	20,51	20,70	20,24	20,24	20,24	1.353
03 mag 2023	21,01	21,07	20,60	20,99	20,99	5.921
02 mag 2023	21,08	21,08	20,72	21,01	21,01	1.983
28 apr 2023	22,70	23,28	22,70	23,04	23,04	7.782
27 apr 2023	21,48	21,84	21,00	21,76	21,76	7.150
26 apr 2023	22,23	22,23	21,74	21,74	21,74	1.207
25 apr 2023	22,49	22,49	21,92	21,99	21,99	3.936
24 apr 2023	22,23	22,89	22,23	22,89	22,89	45.167
21 apr 2023	22,53	22,81	22,53	22,60	22,60	1.010
20 apr 2023	23,01	23,09	22,63	22,84	22,84	2.193
19 apr 2023	23,00	23,27	22,73	22,98	22,98	3.679
18 apr 2023	23,42	23,60	23,30	23,31	23,31	3.702
17 apr 2023	24,15	24,15	24,01	24,01	24,01	110
14 apr 2023	23,77	23,93	23,63	23,63	23,63	915
13 apr 2023	23,87	23,88	23,86	23,88	23,88	975
12 apr 2023	24,28	24,49	24,10	24,20	24,20	842
11 apr 2023	23,71	23,71	23,71	23,71	23,71	403
06 apr 2023	23,51	23,69	23,49	23,49	23,49	402
05 apr 2023	23,59	23,97	23,59	23,97	23,97	490
04 apr 2023	23,48	23,48	23,18	23,48	23,48	2.432
03 apr 2023	23,86	23,86	23,26	23,61	23,61	2.201
31 mar 2023	22,96	23,36	22,90	23,13	23,13	1.520
30 mar 2023	22,81	22,81	22,29	22,37	22,37	2.066
29 mar 2023	22,52	22,57	22,45	22,55	22,55	1.291
28 mar 2023	22,19	22,50	22,19	22,30	22,30	3.650
27 mar 2023	21,20	21,48	21,20	21,32	21,32	2.017
24 mar 2023	20,91	21,74	20,91	21,68	21,68	790
23 mar 2023	21,92	21,92	20,83	21,06	21,06	4.015
22 mar 2023	21,90	22,34	21,90	22,03	22,03	24.130
21 mar 2023	22,63	22,82	22,63	22,80	22,80	3.197
20 mar 2023	21,85	22,48	21,85	22,15	22,15	1.156
17 mar 2023	22,31	22,31	21,63	21,64	21,64	1.643
16 mar 2023	22,07	22,48	21,87	22,39	22,39	4.348
15 mar 2023	22,01	22,24	21,43	21,99	21,99	10.235
14 mar 2023	23,46	23,60	23,00	23,00	23,00	4.591
13 mar 2023	22,70	23,83	22,70	23,22	23,22	3.223
10 mar 2023	23,68	24,28	23,25	23,25	23,25	4.404
09 mar 2023	25,28	25,38	24,42	24,42	24,42	15.274
08 mar 2023	25,69	25,69	24,74	24,87	24,87	10.047
07 mar 2023	26,06	26,07	26,06	26,06	26,06	400
06 mar 2023	26,25	26,30	25,87	26,04	26,04	2.620
03 mar 2023	26,39	27,42	26,38	27,42	27,42	3.847
02 mar 2023	26,22	26,43	26,13	26,43	26,43	1.485
01 mar 2023	25,89	26,66	25,89	26,36	26,36	1.761
28 feb 2023	27,15	27,16	26,25	26,31	26,31	1.761
27 feb 2023	27,43	27,46	26,81	26,97	26,97	2.515
24 feb 2023	25,55	26,67	25,55	26,62	26,62	2.323
23 feb 2023	25,59	25,72	25,19	25,19	25,19	2.478
22 feb 2023	24,99	25,31	24,23	25,31	25,31	9.727
21 feb 2023	25,02	25,13	24,14	24,14	24,14	3.023
20 feb 2023	-	-	-	-	-	-
17 feb 2023	26,83	26,83	25,38	25,38	25,38	8.604
16 feb 2023	28,17	28,44	27,99	28,18	28,18	2.327
15 feb 2023	27,98	28,18	27,98	28,18	28,18	720
14 feb 2023	28,11	28,74	28,11	28,50	28,50	581
13 feb 2023	27,85	28,11	27,85	28,00	28,00	2.305
10 feb 2023	27,57	27,99	27,57	27,84	27,84	1.487
09 feb 2023	26,84	27,60	26,65	27,60	27,60	3.233
08 feb 2023	27,28	27,28	26,17	26,63	26,63	1.998
07 feb 2023	26,79	27,19	26,57	27,12	27,12	3.288
06 feb 2023	27,29	27,30	26,02	26,14	26,14	6.219
03 feb 2023	28,34	28,52	27,58	27,70	27,70	1.517
02 feb 2023	28,11	28,87	28,08	28,08	28,08	4.216
01 feb 2023	28,21	28,56	27,34	27,71	27,71	2.695
31 gen 2023	28,39	28,76	28,27	28,65	28,65	1.433
30 gen 2023	28,52	28,83	28,25	28,33	28,33	689
27 gen 2023	30,10	30,10	29,24	29,50	29,50	1.321
26 gen 2023	28,94	28,94	27,97	28,43	28,43	6.613
25 gen 2023	29,33	29,37	28,81	29,33	29,33	1.329
24 gen 2023	30,42	30,42	29,49	29,97	29,97	2.438
23 gen 2023	29,83	29,85	29,51	29,83	29,83	976
20 gen 2023	29,18	29,72	29,18	29,58	29,58	2.716
19 gen 2023	28,63	28,89	28,54	28,89	28,89	608
18 gen 2023	29,87	30,34	29,27	29,27	29,27	5.133
17 gen 2023	30,43	30,49	30,03	30,05	30,05	1.416
16 gen 2023	-	-	-	-	-	-
13 gen 2023	29,27	29,45	29,08	29,15	29,15	706
12 gen 2023	29,82	30,26	29,51	30,26	30,26	2.061
11 gen 2023	28,76	28,86	28,15	28,67	28,67	3.284
10 gen 2023	28,80	28,80	28,50	28,72	28,72	2.880
09 gen 2023	29,37	30,06	29,37	29,72	29,72	3.597
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...