Italia markets open in 5 hours 36 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.662,60 +34,12 (+0,09%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.677,75 -435,85 (-0,73%) CMC Crypto 200
1.383,37 +0,79 (+0,06%)
Antero Resources Corporation (AR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 32,00 | 33,61 | 31,68 | 33,39 | 33,39 | 9.886.545 |
| 24 apr 2024 | 30,75 | 31,72 | 30,46 | 31,44 | 31,44 | 7.273.100 |
| 23 apr 2024 | 30,34 | 31,41 | 30,00 | 31,02 | 31,02 | 5.841.100 |
| 22 apr 2024 | 29,27 | 30,75 | 29,06 | 30,37 | 30,37 | 5.516.600 |
| 19 apr 2024 | 28,81 | 29,38 | 28,80 | 29,29 | 29,29 | 3.519.900 |
| 18 apr 2024 | 29,24 | 29,52 | 28,76 | 28,86 | 28,86 | 3.845.700 |
| 17 apr 2024 | 29,92 | 30,14 | 28,96 | 29,16 | 29,16 | 3.861.600 |
| 16 apr 2024 | 28,90 | 29,29 | 28,11 | 29,12 | 29,12 | 3.160.200 |
| 15 apr 2024 | 29,79 | 30,05 | 28,84 | 29,00 | 29,00 | 3.200.000 |
| 12 apr 2024 | 30,47 | 30,79 | 29,57 | 29,79 | 29,79 | 3.029.500 |
| 11 apr 2024 | 30,65 | 30,78 | 29,67 | 30,18 | 30,18 | 3.700.300 |
| 10 apr 2024 | 29,97 | 30,52 | 29,82 | 30,49 | 30,49 | 4.595.300 |
| 09 apr 2024 | 30,23 | 30,42 | 29,57 | 30,23 | 30,23 | 4.171.000 |
| 08 apr 2024 | 29,52 | 30,18 | 29,21 | 29,97 | 29,97 | 4.560.400 |
| 05 apr 2024 | 28,89 | 29,33 | 28,58 | 29,29 | 29,29 | 3.460.600 |
| 04 apr 2024 | 29,50 | 29,81 | 28,79 | 28,96 | 28,96 | 4.001.100 |
| 03 apr 2024 | 29,69 | 29,69 | 29,22 | 29,41 | 29,41 | 4.841.000 |
| 02 apr 2024 | 29,18 | 29,51 | 28,92 | 29,51 | 29,51 | 4.511.600 |
| 01 apr 2024 | 29,49 | 29,50 | 29,01 | 29,39 | 29,39 | 3.767.400 |
| 28 mar 2024 | 28,85 | 29,32 | 28,75 | 29,00 | 29,00 | 5.788.500 |
| 27 mar 2024 | 27,20 | 28,74 | 27,16 | 28,72 | 28,72 | 5.629.000 |
| 26 mar 2024 | 27,59 | 27,74 | 27,25 | 27,32 | 27,32 | 2.952.100 |
| 25 mar 2024 | 27,13 | 27,72 | 27,11 | 27,46 | 27,46 | 3.514.500 |
| 22 mar 2024 | 26,80 | 27,17 | 26,64 | 26,99 | 26,99 | 3.403.500 |
| 21 mar 2024 | 26,64 | 27,17 | 26,57 | 26,87 | 26,87 | 3.452.600 |
| 20 mar 2024 | 26,19 | 26,85 | 26,09 | 26,69 | 26,69 | 3.978.500 |
| 19 mar 2024 | 25,50 | 26,21 | 25,45 | 26,07 | 26,07 | 2.863.800 |
| 18 mar 2024 | 25,85 | 25,94 | 25,45 | 25,60 | 25,60 | 3.576.100 |
| 15 mar 2024 | 25,91 | 26,24 | 25,64 | 25,81 | 25,81 | 5.920.200 |
| 14 mar 2024 | 26,07 | 26,26 | 25,62 | 26,18 | 26,18 | 3.340.100 |
| 13 mar 2024 | 26,05 | 26,58 | 25,98 | 26,06 | 26,06 | 4.756.300 |
| 12 mar 2024 | 26,70 | 26,72 | 26,01 | 26,18 | 26,18 | 3.511.500 |
| 11 mar 2024 | 26,46 | 26,54 | 25,84 | 26,32 | 26,32 | 5.158.400 |
| 08 mar 2024 | 26,53 | 26,85 | 26,41 | 26,65 | 26,65 | 2.649.400 |
| 07 mar 2024 | 26,85 | 26,96 | 26,43 | 26,48 | 26,48 | 3.474.100 |
| 06 mar 2024 | 27,05 | 27,26 | 26,55 | 26,87 | 26,87 | 2.881.700 |
| 05 mar 2024 | 26,65 | 27,30 | 26,55 | 26,95 | 26,95 | 3.945.000 |
| 04 mar 2024 | 26,60 | 27,01 | 26,44 | 26,74 | 26,74 | 6.356.700 |
| 01 mar 2024 | 25,87 | 26,42 | 25,71 | 25,92 | 25,92 | 3.760.600 |
| 29 feb 2024 | 25,49 | 25,90 | 25,31 | 25,70 | 25,70 | 4.418.900 |
| 28 feb 2024 | 25,45 | 25,79 | 25,30 | 25,46 | 25,46 | 2.650.100 |
| 27 feb 2024 | 25,73 | 25,84 | 25,35 | 25,41 | 25,41 | 2.964.200 |
| 26 feb 2024 | 25,60 | 25,93 | 25,18 | 25,42 | 25,42 | 5.318.800 |
| 23 feb 2024 | 25,23 | 25,48 | 24,63 | 25,21 | 25,21 | 5.581.800 |
| 22 feb 2024 | 24,80 | 26,03 | 24,43 | 25,69 | 25,69 | 6.551.000 |
| 21 feb 2024 | 24,85 | 26,49 | 24,82 | 25,63 | 25,63 | 13.923.800 |
| 20 feb 2024 | 23,83 | 24,01 | 23,25 | 23,41 | 23,41 | 5.742.300 |
| 16 feb 2024 | 23,62 | 24,19 | 23,31 | 23,97 | 23,97 | 7.117.000 |
| 15 feb 2024 | 22,68 | 23,78 | 22,01 | 23,52 | 23,52 | 14.262.800 |
| 14 feb 2024 | 20,89 | 21,33 | 20,56 | 21,21 | 21,21 | 9.348.800 |
| 13 feb 2024 | 21,16 | 21,28 | 20,77 | 21,00 | 21,00 | 6.271.000 |
| 12 feb 2024 | 21,20 | 22,01 | 21,15 | 21,50 | 21,50 | 5.174.800 |
| 09 feb 2024 | 21,50 | 21,70 | 20,96 | 21,14 | 21,14 | 5.457.700 |
| 08 feb 2024 | 21,17 | 21,79 | 21,16 | 21,63 | 21,63 | 5.237.500 |
| 07 feb 2024 | 21,66 | 21,74 | 21,23 | 21,36 | 21,36 | 3.066.400 |
| 06 feb 2024 | 21,13 | 21,88 | 21,02 | 21,54 | 21,54 | 3.288.500 |
| 05 feb 2024 | 21,71 | 21,71 | 21,11 | 21,12 | 21,12 | 3.341.900 |
| 02 feb 2024 | 22,09 | 22,20 | 21,66 | 21,89 | 21,89 | 2.749.600 |
| 01 feb 2024 | 22,48 | 22,61 | 21,84 | 22,16 | 22,16 | 3.679.300 |
| 31 gen 2024 | 22,90 | 23,01 | 22,34 | 22,34 | 22,34 | 3.926.000 |
| 30 gen 2024 | 22,31 | 23,15 | 22,23 | 22,93 | 22,93 | 3.931.300 |
| 29 gen 2024 | 22,58 | 22,63 | 22,06 | 22,58 | 22,58 | 4.025.200 |
| 26 gen 2024 | 22,79 | 22,88 | 22,28 | 22,68 | 22,68 | 5.238.400 |
| 25 gen 2024 | 22,80 | 22,88 | 22,20 | 22,80 | 22,80 | 5.081.600 |
| 24 gen 2024 | 22,23 | 22,71 | 22,15 | 22,54 | 22,54 | 2.918.600 |
| 23 gen 2024 | 21,74 | 22,07 | 21,58 | 21,92 | 21,92 | 3.245.500 |
| 22 gen 2024 | 21,56 | 21,91 | 21,42 | 21,64 | 21,64 | 4.527.600 |
| 19 gen 2024 | 21,63 | 21,95 | 21,32 | 21,90 | 21,90 | 4.939.200 |
| 18 gen 2024 | 22,24 | 22,34 | 21,65 | 21,90 | 21,90 | 4.637.300 |
| 17 gen 2024 | 21,75 | 22,45 | 21,65 | 22,11 | 22,11 | 4.608.300 |
| 16 gen 2024 | 22,85 | 23,31 | 22,00 | 22,02 | 22,02 | 5.495.300 |
| 12 gen 2024 | 23,35 | 23,70 | 22,91 | 23,45 | 23,45 | 4.952.800 |
| 11 gen 2024 | 22,99 | 23,53 | 22,66 | 22,75 | 22,75 | 5.602.600 |
| 10 gen 2024 | 22,94 | 23,00 | 22,47 | 22,89 | 22,89 | 5.539.900 |
| 09 gen 2024 | 23,31 | 23,76 | 22,82 | 23,44 | 23,44 | 6.214.200 |
| 08 gen 2024 | 22,46 | 23,26 | 22,05 | 23,01 | 23,01 | 7.462.400 |
| 05 gen 2024 | 22,38 | 23,25 | 22,22 | 23,25 | 23,25 | 9.297.200 |
| 04 gen 2024 | 23,27 | 23,28 | 22,33 | 22,39 | 22,39 | 6.270.700 |
| 03 gen 2024 | 22,24 | 23,06 | 22,17 | 22,77 | 22,77 | 5.567.900 |
| 02 gen 2024 | 23,00 | 23,12 | 22,49 | 22,62 | 22,62 | 3.299.500 |
| 29 dic 2023 | 22,87 | 23,04 | 22,61 | 22,68 | 22,68 | 3.968.300 |
| 28 dic 2023 | 22,80 | 23,18 | 22,69 | 22,93 | 22,93 | 3.685.600 |
| 27 dic 2023 | 23,19 | 23,26 | 22,64 | 22,75 | 22,75 | 4.049.400 |
| 26 dic 2023 | 22,78 | 23,12 | 22,63 | 22,94 | 22,94 | 5.142.600 |
| 22 dic 2023 | 22,79 | 23,02 | 22,62 | 22,78 | 22,78 | 3.937.500 |
| 21 dic 2023 | 22,01 | 22,77 | 21,95 | 22,76 | 22,76 | 4.404.600 |
| 20 dic 2023 | 22,53 | 22,67 | 21,70 | 21,71 | 21,71 | 3.487.800 |
| 19 dic 2023 | 22,33 | 22,51 | 21,81 | 22,50 | 22,50 | 4.108.200 |
| 18 dic 2023 | 22,46 | 22,82 | 22,18 | 22,37 | 22,37 | 5.305.500 |
| 15 dic 2023 | 21,93 | 22,22 | 21,48 | 21,99 | 21,99 | 14.949.300 |
| 14 dic 2023 | 21,68 | 22,28 | 21,29 | 21,87 | 21,87 | 7.863.800 |
| 13 dic 2023 | 20,41 | 21,09 | 20,34 | 21,05 | 21,05 | 6.708.300 |
| 12 dic 2023 | 20,57 | 20,70 | 20,10 | 20,37 | 20,37 | 7.138.200 |
| 11 dic 2023 | 20,15 | 21,28 | 20,13 | 21,19 | 21,19 | 6.918.200 |
| 08 dic 2023 | 21,10 | 21,18 | 20,70 | 20,92 | 20,92 | 5.919.500 |
| 07 dic 2023 | 21,71 | 21,92 | 20,88 | 21,00 | 21,00 | 7.922.600 |
| 06 dic 2023 | 22,37 | 22,86 | 21,73 | 21,77 | 21,77 | 6.731.100 |
| 05 dic 2023 | 23,19 | 23,42 | 22,53 | 22,54 | 22,54 | 4.788.900 |
| 04 dic 2023 | 23,04 | 23,48 | 22,91 | 23,03 | 23,03 | 4.889.300 |
| 01 dic 2023 | 23,52 | 24,48 | 23,37 | 23,88 | 23,88 | 3.315.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.