Italia markets closed

Antero Midstream Corporation (AM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,15+0,19 (+1,36%)
Alla chiusura: 04:00PM EDT
13,75 -0,40 (-2,83%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,1314,1914,0214,1514,153.239.313
02 mag 202413,8014,0013,7913,9613,961.541.500
01 mag 202413,8013,8513,5713,6913,693.644.300
30 apr 202414,1414,1613,8113,8413,844.352.700
29 apr 202414,2314,2714,1414,1814,181.620.000
26 apr 202414,2014,2714,1214,1914,191.843.100
25 apr 202413,9414,2813,8414,2314,233.144.900
24 apr 202413,8714,0813,8014,0214,022.371.900
23 apr 202413,7013,9813,6713,9413,942.986.600
23 apr 20240.225 Dividendo
22 apr 202413,8714,1213,7714,0013,772.560.700
19 apr 202413,8014,0713,7713,9213,702.953.600
18 apr 202413,6513,8713,6413,8213,602.047.300
17 apr 202413,6613,7713,5713,6513,431.341.600
16 apr 202413,6213,6413,4513,5913,372.424.400
15 apr 202414,0314,0613,6313,6613,443.083.100
12 apr 202414,0914,2413,8613,9113,692.125.300
11 apr 202414,2114,2313,9614,0313,801.776.100
10 apr 202414,1014,2214,0514,1513,921.771.100
09 apr 202414,2214,2614,1014,1913,961.643.500
08 apr 202414,2914,3514,1914,2013,971.528.200
05 apr 202414,2714,3514,1914,2914,061.296.400
04 apr 202414,3914,5214,2814,3014,071.736.400
03 apr 202414,3114,3914,3014,3414,112.093.900
02 apr 202414,1814,3114,0614,3114,082.010.300
01 apr 202414,1014,1914,0114,1613,931.792.700
28 mar 202413,9714,1213,9314,0613,832.774.800
27 mar 202413,8013,9213,7813,8913,671.464.300
26 mar 202413,8513,9113,7713,7913,571.576.200
25 mar 202413,9814,0613,8413,8513,631.573.400
22 mar 202414,0014,0613,8913,9313,713.853.300
21 mar 202413,7214,0013,7114,0013,774.019.600
20 mar 202413,6713,7913,6013,6913,473.104.200
19 mar 202413,4013,7713,4013,6713,451.976.200
18 mar 202413,4013,4413,2713,4113,192.468.300
15 mar 202413,3413,5213,2013,3613,156.838.000
14 mar 202413,6713,6913,3113,3913,172.020.600
13 mar 202413,6713,8113,6513,6613,442.727.200
12 mar 202413,5113,6613,5113,6313,413.214.600
11 mar 202413,3113,7113,3013,6813,462.899.800
08 mar 202413,4413,5013,2413,3513,142.582.700
07 mar 202413,5513,6113,4413,4413,222.753.200
06 mar 202413,6513,7213,5613,5813,362.145.800
05 mar 202413,5213,6913,5213,5813,362.649.300
04 mar 202413,5513,7113,5013,5313,312.006.800
01 mar 202413,4513,5513,4013,5113,292.121.500
29 feb 202413,2913,4813,2613,4013,182.979.900
28 feb 202413,1813,2913,1513,2513,041.971.300
27 feb 202413,2813,3213,0813,1712,964.111.000
26 feb 202413,0213,2813,0213,2313,024.244.700
23 feb 202412,9913,1312,9713,1212,913.928.900
22 feb 202412,8113,0712,7813,0512,844.515.800
21 feb 202412,5212,9612,5012,9312,724.780.600
20 feb 202412,4312,5512,3212,4712,273.932.700
16 feb 202412,4212,5512,2212,4112,213.714.000
15 feb 202412,1512,6112,1512,4012,206.600.800
14 feb 202411,7511,8011,5811,7011,514.673.400
13 feb 202411,8811,9111,5811,6811,494.450.800
12 feb 202411,8511,9811,8011,9711,781.936.100
09 feb 202411,9412,0111,8311,8511,661.638.600
08 feb 202411,9912,0211,7911,9211,732.498.900
07 feb 202412,0312,0711,9011,9911,802.119.800
06 feb 202412,1512,1511,9411,9711,781.472.200
05 feb 202412,2512,2612,0512,0911,902.192.800
02 feb 202412,3312,3412,0812,2412,043.036.900
01 feb 202412,3012,4312,2312,2612,063.014.800
31 gen 202412,4112,4512,2312,2412,042.422.100
30 gen 202412,3712,4412,3012,3812,181.672.700
29 gen 202412,3212,4012,1812,3912,193.032.400
26 gen 202412,2312,3012,1812,2612,061.588.400
25 gen 202412,2012,2912,0612,2212,022.027.000
24 gen 202412,0512,1812,0212,1411,942.075.100
23 gen 202412,1212,2011,9212,0011,813.095.600
23 gen 20240.225 Dividendo
22 gen 202412,1812,3812,0812,3711,953.834.000
19 gen 202412,1812,1812,0312,1511,742.966.600
18 gen 202412,2412,2712,0912,2011,792.953.500
17 gen 202412,2012,3712,1612,2111,802.461.500
16 gen 202412,2012,3712,2012,2911,872.023.000
12 gen 202412,4112,4612,1512,2611,842.019.300
11 gen 202412,3012,3012,0712,2011,792.203.200
10 gen 202412,2312,2912,0612,2911,872.274.800
09 gen 202412,3112,3512,1912,2511,832.027.500
08 gen 202412,3512,3512,1712,3211,904.906.600
05 gen 202412,3812,5712,3312,4512,032.884.200
04 gen 202412,6312,6912,3312,3311,912.956.100
03 gen 202412,5812,6412,5312,5512,122.363.700
02 gen 202412,5612,6412,5512,6212,191.164.500
29 dic 202312,6112,6312,5012,5312,101.348.300
28 dic 202312,6412,7012,5712,6012,171.097.100
27 dic 202312,6912,7312,5712,6212,19960.100
26 dic 202312,6312,7412,5912,6912,26818.500
22 dic 202312,6012,7612,5712,6112,181.537.200
21 dic 202312,4512,5412,4212,5212,091.275.400
20 dic 202312,6412,7312,4312,4412,021.908.600
19 dic 202312,5812,6912,5212,6412,211.607.600
18 dic 202312,6412,8212,6012,6512,223.761.500
15 dic 202312,5612,6512,3212,4111,995.941.400
14 dic 202312,7812,9112,6512,6712,242.304.400
13 dic 202312,5412,7212,4312,6812,252.402.900
*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...