Mercados españoles cerrados en 3 hrs 8 min
IBEX 35
11.111,60 +79,30 (+0,72%) Euro Stoxx 50
4.942,35 +35,05 (+0,71%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,46 +0,22 (+0,26%) Oro
2.338,40 +7,20 (+0,31%) Bitcoin EUR
57.240,79 -2.685,60 (-4,48%)
Antero Resources Corporation (0A71.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:11PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0,00 | 0,00 | 0,00 | 32,68 | 32,68 | - |
| 20 jun 2024 | 32,62 | 33,19 | 32,54 | 32,87 | 32,87 | 738 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 32,64 | 32,91 | 32,55 | 32,64 | 32,64 | 386 |
| 17 jun 2024 | 33,00 | 33,00 | 32,33 | 32,63 | 32,63 | 2513 |
| 14 jun 2024 | 33,96 | 33,96 | 32,93 | 32,97 | 32,97 | 1407 |
| 13 jun 2024 | 34,81 | 34,81 | 33,80 | 34,10 | 34,10 | 2995 |
| 12 jun 2024 | 35,82 | 35,89 | 34,86 | 34,97 | 34,97 | 1320 |
| 11 jun 2024 | 34,94 | 35,45 | 34,87 | 35,45 | 35,45 | 561 |
| 10 jun 2024 | 34,10 | 35,36 | 34,10 | 35,24 | 35,24 | 337 |
| 07 jun 2024 | 33,79 | 34,32 | 33,72 | 33,88 | 33,88 | 917 |
| 06 jun 2024 | 34,52 | 34,68 | 33,84 | 33,84 | 33,84 | 340 |
| 05 jun 2024 | 33,91 | 34,56 | 33,91 | 34,19 | 34,19 | 1039 |
| 04 jun 2024 | 34,61 | 34,72 | 33,61 | 33,63 | 33,63 | 6281 |
| 03 jun 2024 | 36,00 | 36,21 | 34,68 | 35,05 | 35,05 | 3415 |
| 31 may 2024 | 35,30 | 35,69 | 34,84 | 35,27 | 35,27 | 2755 |
| 30 may 2024 | 34,24 | 35,20 | 34,08 | 34,94 | 34,94 | 7631 |
| 29 may 2024 | 34,49 | 34,52 | 33,88 | 33,88 | 33,88 | 2314 |
| 28 may 2024 | 33,39 | 34,14 | 33,27 | 34,14 | 34,14 | 403 |
| 24 may 2024 | 33,52 | 33,79 | 33,28 | 33,44 | 33,44 | 1175 |
| 23 may 2024 | 34,53 | 34,63 | 33,85 | 33,86 | 33,86 | 2894 |
| 22 may 2024 | 34,00 | 34,36 | 33,44 | 34,31 | 34,31 | 1447 |
| 21 may 2024 | 35,23 | 35,46 | 34,44 | 34,44 | 34,44 | 5554 |
| 20 may 2024 | 35,20 | 35,81 | 35,07 | 35,27 | 35,27 | 1653 |
| 17 may 2024 | 34,61 | 34,72 | 34,33 | 34,69 | 34,69 | 463 |
| 16 may 2024 | 34,41 | 34,92 | 34,26 | 34,29 | 34,29 | 2325 |
| 15 may 2024 | 33,95 | 34,31 | 33,81 | 34,29 | 34,29 | 649 |
| 14 may 2024 | 33,24 | 33,70 | 33,24 | 33,56 | 33,56 | 1639 |
| 13 may 2024 | 33,46 | 33,61 | 33,25 | 33,43 | 33,43 | 406 |
| 10 may 2024 | 34,50 | 34,58 | 33,08 | 33,26 | 33,26 | 3649 |
| 09 may 2024 | 34,10 | 34,29 | 34,07 | 34,10 | 34,10 | 1341 |
| 08 may 2024 | 34,08 | 34,55 | 34,01 | 34,30 | 34,30 | 816 |
| 07 may 2024 | 34,39 | 34,98 | 34,39 | 34,48 | 34,48 | 3119 |
| 03 may 2024 | 32,84 | 33,22 | 32,80 | 33,09 | 33,09 | 1361 |
| 02 may 2024 | 32,87 | 32,90 | 32,09 | 32,24 | 32,24 | 1486 |
| 01 may 2024 | 33,96 | 33,96 | 32,40 | 32,46 | 32,46 | 1667 |
| 30 abr 2024 | 34,52 | 34,57 | 33,83 | 33,97 | 33,97 | 1647 |
| 29 abr 2024 | 33,82 | 34,29 | 33,79 | 34,19 | 34,19 | 1185 |
| 26 abr 2024 | 33,01 | 34,04 | 32,78 | 33,74 | 33,74 | 2812 |
| 25 abr 2024 | 32,49 | 33,22 | 31,79 | 33,22 | 33,22 | 2147 |
| 24 abr 2024 | 30,75 | 31,70 | 30,75 | 31,62 | 31,62 | 8227 |
| 23 abr 2024 | 30,01 | 31,25 | 30,01 | 31,19 | 31,19 | 16.040 |
| 22 abr 2024 | 32,00 | 32,00 | 29,23 | 30,69 | 30,69 | 1194 |
| 19 abr 2024 | 29,25 | 29,28 | 28,99 | 29,15 | 29,15 | 3498 |
| 18 abr 2024 | 29,24 | 29,39 | 29,14 | 29,38 | 29,38 | 86 |
| 17 abr 2024 | 29,80 | 29,90 | 29,06 | 29,48 | 29,48 | 1444 |
| 16 abr 2024 | 28,80 | 29,04 | 28,18 | 28,62 | 28,62 | 2377 |
| 15 abr 2024 | 29,76 | 30,04 | 28,89 | 28,89 | 28,89 | 2445 |
| 12 abr 2024 | 30,47 | 30,76 | 29,77 | 29,81 | 29,81 | 1760 |
| 11 abr 2024 | 30,65 | 30,69 | 29,73 | 29,92 | 29,92 | 3653 |
| 10 abr 2024 | 29,96 | 30,31 | 29,90 | 30,22 | 30,22 | 2834 |
| 09 abr 2024 | 30,23 | 30,39 | 29,71 | 29,74 | 29,74 | 2333 |
| 08 abr 2024 | 29,52 | 30,05 | 29,23 | 30,05 | 30,05 | 2248 |
| 05 abr 2024 | 28,89 | 29,23 | 28,61 | 29,23 | 29,23 | 3243 |
| 04 abr 2024 | 29,72 | 29,78 | 29,12 | 29,24 | 29,24 | 862 |
| 03 abr 2024 | 29,69 | 29,69 | 29,26 | 29,42 | 29,42 | 5000 |
| 02 abr 2024 | 28,98 | 29,35 | 28,94 | 29,35 | 29,35 | 972 |
| 28 mar 2024 | 28,62 | 29,30 | 28,52 | 29,09 | 29,09 | 3576 |
| 27 mar 2024 | 27,16 | 28,52 | 27,16 | 28,52 | 28,52 | 4610 |
| 26 mar 2024 | 27,59 | 27,68 | 27,42 | 27,42 | 27,42 | 1561 |
| 25 mar 2024 | 27,13 | 27,71 | 27,13 | 27,63 | 27,63 | 5142 |
| 22 mar 2024 | 26,69 | 27,17 | 26,69 | 26,90 | 26,90 | 1437 |
| 21 mar 2024 | 26,64 | 27,08 | 26,57 | 26,77 | 26,77 | 1172 |
| 20 mar 2024 | 26,09 | 26,83 | 26,04 | 26,71 | 26,71 | 2669 |
| 19 mar 2024 | 25,32 | 26,18 | 25,32 | 25,98 | 25,98 | 3243 |
| 18 mar 2024 | 25,84 | 25,95 | 25,48 | 25,65 | 25,65 | 1766 |
| 15 mar 2024 | 26,05 | 26,19 | 25,73 | 25,73 | 25,73 | 2288 |
| 14 mar 2024 | 26,02 | 26,17 | 25,64 | 25,83 | 25,83 | 2492 |
| 13 mar 2024 | 26,33 | 26,49 | 26,21 | 26,43 | 26,43 | 357 |
| 12 mar 2024 | 26,69 | 26,70 | 26,04 | 26,04 | 26,04 | 520 |
| 11 mar 2024 | 26,46 | 26,50 | 25,85 | 26,11 | 26,11 | 1273 |
| 08 mar 2024 | 26,53 | 26,78 | 26,52 | 26,52 | 26,52 | 46 |
| 07 mar 2024 | 26,96 | 26,96 | 26,57 | 26,72 | 26,72 | 3145 |
| 06 mar 2024 | 27,04 | 27,22 | 26,56 | 26,74 | 26,74 | 2049 |
| 05 mar 2024 | 26,61 | 27,23 | 26,61 | 27,00 | 27,00 | 1076 |
| 04 mar 2024 | 26,60 | 27,00 | 26,50 | 26,78 | 26,78 | 5030 |
| 01 mar 2024 | 25,82 | 26,34 | 25,69 | 25,97 | 25,97 | 2591 |
| 29 feb 2024 | 25,41 | 25,87 | 25,37 | 25,68 | 25,68 | 1585 |
| 28 feb 2024 | 25,45 | 25,72 | 25,38 | 25,60 | 25,60 | 785 |
| 27 feb 2024 | 25,67 | 25,76 | 25,39 | 25,75 | 25,75 | 1888 |
| 26 feb 2024 | 25,48 | 25,91 | 25,30 | 25,62 | 25,62 | 2362 |
| 23 feb 2024 | 25,01 | 25,41 | 24,92 | 25,41 | 25,41 | 1971 |
| 22 feb 2024 | 24,59 | 26,00 | 24,51 | 25,92 | 25,92 | 17.515 |
| 21 feb 2024 | 24,87 | 26,49 | 24,82 | 25,97 | 25,97 | 31.115 |
| 20 feb 2024 | 23,78 | 23,98 | 23,42 | 23,43 | 23,43 | 4465 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,62 | 24,07 | 23,51 | 24,01 | 24,01 | 1697 |
| 15 feb 2024 | 22,57 | 23,77 | 22,33 | 23,39 | 23,39 | 8327 |
| 14 feb 2024 | 20,68 | 21,19 | 20,59 | 21,19 | 21,19 | 851 |
| 13 feb 2024 | 21,12 | 21,25 | 20,77 | 21,01 | 21,01 | 2791 |
| 12 feb 2024 | 21,28 | 21,98 | 21,28 | 21,70 | 21,70 | 3071 |
| 09 feb 2024 | 21,56 | 21,67 | 21,19 | 21,23 | 21,23 | 941 |
| 08 feb 2024 | 21,17 | 21,70 | 21,17 | 21,57 | 21,57 | 51 |
| 07 feb 2024 | 21,66 | 21,69 | 21,23 | 21,27 | 21,27 | 1599 |
| 06 feb 2024 | 21,23 | 21,83 | 21,11 | 21,83 | 21,83 | 1870 |
| 05 feb 2024 | 21,71 | 21,71 | 21,18 | 21,43 | 21,43 | 2786 |
| 02 feb 2024 | 22,02 | 22,12 | 21,71 | 22,12 | 22,12 | 1600 |
| 01 feb 2024 | 22,48 | 22,51 | 22,00 | 22,05 | 22,05 | 380 |
| 31 ene 2024 | 22,80 | 22,97 | 22,59 | 22,67 | 22,67 | 2012 |
| 30 ene 2024 | 22,49 | 23,00 | 22,29 | 23,00 | 23,00 | 457 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.