Mercados españoles cerrados

Antero Midstream Corporation (AM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,92+0,17 (+1,15%)
Al cierre: 04:00PM EDT
14,98 +0,06 (+0,40%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202414,8014,9314,6814,9214,92955.162
16 may 202414,6214,8014,6114,7514,751.819.900
15 may 202414,6414,6914,5214,6714,671.903.600
14 may 202414,4514,6514,4314,6514,652.043.600
13 may 202414,4814,5814,4514,4614,461.414.500
10 may 202414,4014,4414,3214,4214,422.137.200
09 may 202414,3214,3614,2414,3614,363.700.000
08 may 202414,2214,3414,1914,2614,264.826.600
07 may 202414,2514,4014,2514,2814,283.484.600
06 may 202414,2514,3414,1714,2114,211.690.200
03 may 202414,1314,1914,0214,1514,153.691.800
02 may 202413,8014,0013,7913,9613,961.541.500
01 may 202413,8013,8513,5713,6913,693.644.300
30 abr 202414,1414,1613,8113,8413,844.352.700
29 abr 202414,2314,2714,1414,1814,181.620.000
26 abr 202414,2014,2714,1214,1914,191.843.100
25 abr 202413,9414,2813,8414,2314,233.144.900
24 abr 202413,8714,0813,8014,0214,022.371.900
23 abr 202413,7013,9813,6713,9413,942.986.600
23 abr 20240.225 Dividendo
22 abr 202413,8714,1213,7714,0013,772.560.700
19 abr 202413,8014,0713,7713,9213,702.953.600
18 abr 202413,6513,8713,6413,8213,602.047.300
17 abr 202413,6613,7713,5713,6513,431.341.600
16 abr 202413,6213,6413,4513,5913,372.424.400
15 abr 202414,0314,0613,6313,6613,443.083.100
12 abr 202414,0914,2413,8613,9113,692.125.300
11 abr 202414,2114,2313,9614,0313,801.776.100
10 abr 202414,1014,2214,0514,1513,921.771.100
09 abr 202414,2214,2614,1014,1913,961.643.500
08 abr 202414,2914,3514,1914,2013,971.528.200
05 abr 202414,2714,3514,1914,2914,061.296.400
04 abr 202414,3914,5214,2814,3014,071.736.400
03 abr 202414,3114,3914,3014,3414,112.093.900
02 abr 202414,1814,3114,0614,3114,082.010.300
01 abr 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 ene 202412,4112,4512,2312,2412,042.422.100
30 ene 202412,3712,4412,3012,3812,181.672.700
29 ene 202412,3212,4012,1812,3912,193.032.400
26 ene 202412,2312,3012,1812,2612,061.588.400
25 ene 202412,2012,2912,0612,2212,022.027.000
24 ene 202412,0512,1812,0212,1411,942.075.100
23 ene 202412,1212,2011,9212,0011,813.095.600
23 ene 20240.225 Dividendo
22 ene 202412,1812,3812,0812,3711,953.834.000
19 ene 202412,1812,1812,0312,1511,742.966.600
18 ene 202412,2412,2712,0912,2011,792.953.500
17 ene 202412,2012,3712,1612,2111,802.461.500
16 ene 202412,2012,3712,2012,2911,872.023.000
12 ene 202412,4112,4612,1512,2611,842.019.300
11 ene 202412,3012,3012,0712,2011,792.203.200
10 ene 202412,2312,2912,0612,2911,872.274.800
09 ene 202412,3112,3512,1912,2511,832.027.500
08 ene 202412,3512,3512,1712,3211,904.906.600
05 ene 202412,3812,5712,3312,4512,032.884.200
04 ene 202412,6312,6912,3312,3311,912.956.100
03 ene 202412,5812,6412,5312,5512,122.363.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...