Italia markets closed

Antero Resources Corp (7A6.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,13-0,10 (-0,31%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202430,4931,0330,0930,1330,13-
27 giu 202430,7030,7730,0830,2330,23-
26 giu 202431,3131,3630,6730,6730,67-
25 giu 202431,2531,3330,9431,1031,10-
24 giu 202430,2831,1230,2831,1231,12-
21 giu 202430,3130,4930,0630,2630,26-
20 giu 202430,5330,8330,4730,4730,47-
19 giu 202430,5030,5330,4530,4730,47-
18 giu 202430,4030,6230,2730,4130,41-
17 giu 202431,0031,0030,2530,4330,43-
14 giu 202431,7831,7830,8930,8930,89-
13 giu 202432,2232,2231,5831,7831,78-
12 giu 202432,9432,9632,2532,3532,35-
11 giu 202432,6633,1032,4733,1033,10-
10 giu 202431,7032,8131,6732,6632,66-
07 giu 202431,3231,6731,1331,4031,40-
06 giu 202431,1531,8031,1131,1131,11-
05 giu 202431,0731,7030,9731,5831,58-
04 giu 202432,1832,2230,9030,9030,90-
03 giu 202432,9233,2931,9532,2632,26-
31 mag 202432,4532,8332,0732,5932,59-
30 mag 202431,4432,4731,2732,2032,20-
29 mag 202431,8531,8831,4031,4231,42-
28 mag 202430,6131,6830,5531,6831,68-
27 mag 202430,6730,6930,6130,6930,69-
24 mag 202431,0131,1930,7830,8430,84-
23 mag 202431,5131,8330,9330,9330,93-
22 mag 202431,6831,6830,9531,5731,57-
21 mag 202432,6632,6931,8531,8531,85-
20 mag 202432,1932,8132,1932,5032,50-
17 mag 202431,4332,1231,4232,1232,12-
16 mag 202431,8032,0030,8331,6331,63-
15 mag 202431,4031,5931,1231,5231,52-
14 mag 202431,0131,1730,8231,0231,02-
13 mag 202430,9531,0230,8031,0231,02-
10 mag 202432,0332,0630,7130,7130,71-
09 mag 202431,6431,7731,6131,7631,76-
08 mag 202431,9732,1931,7231,9031,90-
07 mag 202431,6632,3631,6632,1232,12-
06 mag 202430,8331,8130,6331,8131,81-
03 mag 202430,5830,8730,4930,5930,59-
02 mag 202430,4630,7430,1130,6330,63-
30 apr 202432,0432,1931,6632,1732,17-
29 apr 202431,5931,9431,3631,8631,86-
26 apr 202431,1731,8931,0231,6431,64-
25 apr 202429,1130,9829,0530,9830,98-
24 apr 202429,0329,5629,0129,4329,43-
23 apr 202428,5129,2428,2429,2429,24-
22 apr 202427,6628,7927,5028,7928,79-
19 apr 202426,9727,4326,9727,3727,37-
18 apr 202427,3727,6427,1927,1927,19-
17 apr 202427,4227,9727,2927,6127,61-
16 apr 202427,2727,4126,6627,1027,10-
15 apr 202428,0628,1427,1927,1927,19-
12 apr 202428,1828,7327,9528,1128,11-
11 apr 202428,3928,4727,7228,0328,03-
10 apr 202427,8828,2827,7228,2828,28-
09 apr 202427,6027,8027,2927,4627,46-
08 apr 202427,0127,6226,9527,6227,62-
05 apr 202426,7626,9826,5826,9326,93-
04 apr 202427,1727,3926,8526,8526,85-
03 apr 202427,3527,3927,0627,1127,11-
02 apr 202427,3627,3826,9827,1927,19-
28 mar 202426,5227,1226,5227,0627,06-
27 mar 202425,2826,2825,2626,2826,28-
26 mar 202425,3025,3825,2225,2225,22-
25 mar 202424,9225,5024,8825,3625,36-
22 mar 202424,7625,1024,7624,8824,88-
21 mar 202424,4624,8424,4024,7624,76-
20 mar 202423,9624,6223,9624,5824,58-
19 mar 202423,5624,0823,5624,0824,08-
18 mar 202423,6823,8623,4423,6023,60-
15 mar 202424,0424,0423,5623,6023,60-
14 mar 202423,8423,9023,6023,7423,74-
13 mar 202423,9624,1823,9424,1824,18-
12 mar 202424,0624,2223,9023,9023,90-
11 mar 202424,3224,3223,7623,8023,80-
08 mar 202424,1824,4824,1624,3624,36-
07 mar 202424,6424,6424,2424,2424,24-
06 mar 202424,8425,0024,4024,6624,66-
05 mar 202424,5824,9824,4624,7224,72-
04 mar 202423,8424,8023,8224,5624,56-
01 mar 202423,8224,2223,7423,8223,82-
29 feb 202423,4823,9023,3823,7823,78-
28 feb 202423,4423,7623,4223,4623,46-
27 feb 202423,4023,7623,2023,4423,44-
26 feb 202423,2623,8223,2423,4623,46-
23 feb 202423,7423,7422,9623,3423,34-
22 feb 202423,6824,0023,1223,7223,72-
21 feb 202421,6224,3621,6023,7023,70-
20 feb 202422,2022,2021,5621,6021,60-
19 feb 202422,2422,2622,2222,2222,22-
16 feb 202421,8222,3421,7022,3422,34-
15 feb 202420,4821,8820,4621,8421,84-
14 feb 202419,6019,7419,3919,6619,66-
13 feb 202419,9720,0019,4419,5319,53-
12 feb 202419,5920,4219,5519,9819,98-
09 feb 202420,0420,3419,5419,5419,54-
08 feb 202419,8120,1419,7920,1420,14-
07 feb 202420,0220,0219,7219,8119,81-
*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...