Mercado abrirá em 6 h 53 min

Antero Resources Corporation (0A71.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
33,29-0,08 (-0,24%)
No fechamento: 06:29PM BST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202433,3933,6733,0133,2933,29485
24 de jun. de 202432,5633,3732,5333,3733,37869
21 de jun. de 202432,0032,6832,0032,4032,40509
20 de jun. de 202432,6233,1932,5432,8732,87738
19 de jun. de 2024------
18 de jun. de 202432,6432,9132,5532,6432,64386
17 de jun. de 202433,0033,0032,3332,6332,632.513
14 de jun. de 202433,9633,9632,9332,9732,971.407
13 de jun. de 202434,8134,8133,8034,1034,102.995
12 de jun. de 202435,8235,8934,8634,9734,971.320
11 de jun. de 202434,9435,4534,8735,4535,45561
10 de jun. de 202434,1035,3634,1035,2435,24337
07 de jun. de 202433,7934,3233,7233,8833,88917
06 de jun. de 202434,5234,6833,8433,8433,84340
05 de jun. de 202433,9134,5633,9134,1934,191.039
04 de jun. de 202434,6134,7233,6133,6333,636.281
03 de jun. de 202436,0036,2134,6835,0535,053.415
31 de mai. de 202435,3035,6934,8435,2735,272.755
30 de mai. de 202434,2435,2034,0834,9434,947.631
29 de mai. de 202434,4934,5233,8833,8833,882.314
28 de mai. de 202433,3934,1433,2734,1434,14403
24 de mai. de 202433,5233,7933,2833,4433,441.175
23 de mai. de 202434,5334,6333,8533,8633,862.894
22 de mai. de 202434,0034,3633,4434,3134,311.447
21 de mai. de 202435,2335,4634,4434,4434,445.554
20 de mai. de 202435,2035,8135,0735,2735,271.653
17 de mai. de 202434,6134,7234,3334,6934,69463
16 de mai. de 202434,4134,9234,2634,2934,292.325
15 de mai. de 202433,9534,3133,8134,2934,29649
14 de mai. de 202433,2433,7033,2433,5633,561.639
13 de mai. de 202433,4633,6133,2533,4333,43406
10 de mai. de 202434,5034,5833,0833,2633,263.649
09 de mai. de 202434,1034,2934,0734,1034,101.341
08 de mai. de 202434,0834,5534,0134,3034,30816
07 de mai. de 202434,3934,9834,3934,4834,483.119
03 de mai. de 202432,8433,2232,8033,0933,091.361
02 de mai. de 202432,8732,9032,0932,2432,241.486
01 de mai. de 202433,9633,9632,4032,4632,461.667
30 de abr. de 202434,5234,5733,8333,9733,971.647
29 de abr. de 202433,8234,2933,7934,1934,191.185
26 de abr. de 202433,0134,0432,7833,7433,742.812
25 de abr. de 202432,4933,2231,7933,2233,222.147
24 de abr. de 202430,7531,7030,7531,6231,628.227
23 de abr. de 202430,0131,2530,0131,1931,1916.040
22 de abr. de 202432,0032,0029,2330,6930,691.194
19 de abr. de 202429,2529,2828,9929,1529,153.498
18 de abr. de 202429,2429,3929,1429,3829,3886
17 de abr. de 202429,8029,9029,0629,4829,481.444
16 de abr. de 202428,8029,0428,1828,6228,622.377
15 de abr. de 202429,7630,0428,8928,8928,892.445
12 de abr. de 202430,4730,7629,7729,8129,811.760
11 de abr. de 202430,6530,6929,7329,9229,923.653
10 de abr. de 202429,9630,3129,9030,2230,222.834
09 de abr. de 202430,2330,3929,7129,7429,742.333
08 de abr. de 202429,5230,0529,2330,0530,052.248
05 de abr. de 202428,8929,2328,6129,2329,233.243
04 de abr. de 202429,7229,7829,1229,2429,24862
03 de abr. de 202429,6929,6929,2629,4229,425.000
02 de abr. de 202428,9829,3528,9429,3529,35972
28 de mar. de 202428,6229,3028,5229,0929,093.576
27 de mar. de 202427,1628,5227,1628,5228,524.610
26 de mar. de 202427,5927,6827,4227,4227,421.561
25 de mar. de 202427,1327,7127,1327,6327,635.142
22 de mar. de 202426,6927,1726,6926,9026,901.437
21 de mar. de 202426,6427,0826,5726,7726,771.172
20 de mar. de 202426,0926,8326,0426,7126,712.669
19 de mar. de 202425,3226,1825,3225,9825,983.243
18 de mar. de 202425,8425,9525,4825,6525,651.766
15 de mar. de 202426,0526,1925,7325,7325,732.288
14 de mar. de 202426,0226,1725,6425,8325,832.492
13 de mar. de 202426,3326,4926,2126,4326,43357
12 de mar. de 202426,6926,7026,0426,0426,04520
11 de mar. de 202426,4626,5025,8526,1126,111.273
08 de mar. de 202426,5326,7826,5226,5226,5246
07 de mar. de 202426,9626,9626,5726,7226,723.145
06 de mar. de 202427,0427,2226,5626,7426,742.049
05 de mar. de 202426,6127,2326,6127,0027,001.076
04 de mar. de 202426,6027,0026,5026,7826,785.030
01 de mar. de 202425,8226,3425,6925,9725,972.591
29 de fev. de 202425,4125,8725,3725,6825,681.585
28 de fev. de 202425,4525,7225,3825,6025,60785
27 de fev. de 202425,6725,7625,3925,7525,751.888
26 de fev. de 202425,4825,9125,3025,6225,622.362
23 de fev. de 202425,0125,4124,9225,4125,411.971
22 de fev. de 202424,5926,0024,5125,9225,9217.515
21 de fev. de 202424,8726,4924,8225,9725,9731.115
20 de fev. de 202423,7823,9823,4223,4323,434.465
19 de fev. de 2024------
16 de fev. de 202423,6224,0723,5124,0124,011.697
15 de fev. de 202422,5723,7722,3323,3923,398.327
14 de fev. de 202420,6821,1920,5921,1921,19851
13 de fev. de 202421,1221,2520,7721,0121,012.791
12 de fev. de 202421,2821,9821,2821,7021,703.071
09 de fev. de 202421,5621,6721,1921,2321,23941
08 de fev. de 202421,1721,7021,1721,5721,5751
07 de fev. de 202421,6621,6921,2321,2721,271.599
06 de fev. de 202421,2321,8321,1121,8321,831.870
05 de fev. de 202421,7121,7121,1821,4321,432.786
02 de fev. de 202422,0222,1221,7122,1222,121.600
01 de fev. de 202422,4822,5122,0022,0522,05380
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...