U.S. markets open in 4 hours 3 minutes
F S&P 500
5,523.75 +2.25 (+0.04%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,918.75 -8.50 (-0.04%) E-mini Russell 2000 Index Futur
2,071.50 +6.50 (+0.31%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,338.20 -1.40 (-0.06%)
Antero Resources Corporation (0A71.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:51PM BST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.00 | 0.00 | 0.00 | 32.27 | 32.27 | - |
| 27 jun 2024 | 33.03 | 33.03 | 32.47 | 32.47 | 32.47 | 140 |
| 26 jun 2024 | 33.39 | 33.39 | 32.98 | 32.98 | 32.98 | 88 |
| 25 jun 2024 | 33.39 | 33.67 | 33.01 | 33.29 | 33.29 | 485 |
| 24 jun 2024 | 32.56 | 33.37 | 32.53 | 33.37 | 33.37 | 869 |
| 21 jun 2024 | 32.00 | 32.68 | 32.00 | 32.40 | 32.40 | 509 |
| 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 | 2,513 |
| 14 jun 2024 | 33.96 | 33.96 | 32.93 | 32.97 | 32.97 | 1,407 |
| 13 jun 2024 | 34.81 | 34.81 | 33.80 | 34.10 | 34.10 | 2,995 |
| 12 jun 2024 | 35.82 | 35.89 | 34.86 | 34.97 | 34.97 | 1,320 |
| 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 | 1,039 |
| 04 jun 2024 | 34.61 | 34.72 | 33.61 | 33.63 | 33.63 | 6,281 |
| 03 jun 2024 | 36.00 | 36.21 | 34.68 | 35.05 | 35.05 | 3,415 |
| 31 may 2024 | 35.30 | 35.69 | 34.84 | 35.27 | 35.27 | 2,755 |
| 30 may 2024 | 34.24 | 35.20 | 34.08 | 34.94 | 34.94 | 7,631 |
| 29 may 2024 | 34.49 | 34.52 | 33.88 | 33.88 | 33.88 | 2,314 |
| 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 | 1,175 |
| 23 may 2024 | 34.53 | 34.63 | 33.85 | 33.86 | 33.86 | 2,894 |
| 22 may 2024 | 34.00 | 34.36 | 33.44 | 34.31 | 34.31 | 1,447 |
| 21 may 2024 | 35.23 | 35.46 | 34.44 | 34.44 | 34.44 | 5,554 |
| 20 may 2024 | 35.20 | 35.81 | 35.07 | 35.27 | 35.27 | 1,653 |
| 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 | 2,325 |
| 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 | 1,639 |
| 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 | 3,649 |
| 09 may 2024 | 34.10 | 34.29 | 34.07 | 34.10 | 34.10 | 1,341 |
| 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 | 3,119 |
| 03 may 2024 | 32.84 | 33.22 | 32.80 | 33.09 | 33.09 | 1,361 |
| 02 may 2024 | 32.87 | 32.90 | 32.09 | 32.24 | 32.24 | 1,486 |
| 01 may 2024 | 33.96 | 33.96 | 32.40 | 32.46 | 32.46 | 1,667 |
| 30 abr 2024 | 34.52 | 34.57 | 33.83 | 33.97 | 33.97 | 1,647 |
| 29 abr 2024 | 33.82 | 34.29 | 33.79 | 34.19 | 34.19 | 1,185 |
| 26 abr 2024 | 33.01 | 34.04 | 32.78 | 33.74 | 33.74 | 2,812 |
| 25 abr 2024 | 32.49 | 33.22 | 31.79 | 33.22 | 33.22 | 2,147 |
| 24 abr 2024 | 30.75 | 31.70 | 30.75 | 31.62 | 31.62 | 8,227 |
| 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 | 1,194 |
| 19 abr 2024 | 29.25 | 29.28 | 28.99 | 29.15 | 29.15 | 3,498 |
| 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 | 1,444 |
| 16 abr 2024 | 28.80 | 29.04 | 28.18 | 28.62 | 28.62 | 2,377 |
| 15 abr 2024 | 29.76 | 30.04 | 28.89 | 28.89 | 28.89 | 2,445 |
| 12 abr 2024 | 30.47 | 30.76 | 29.77 | 29.81 | 29.81 | 1,760 |
| 11 abr 2024 | 30.65 | 30.69 | 29.73 | 29.92 | 29.92 | 3,653 |
| 10 abr 2024 | 29.96 | 30.31 | 29.90 | 30.22 | 30.22 | 2,834 |
| 09 abr 2024 | 30.23 | 30.39 | 29.71 | 29.74 | 29.74 | 2,333 |
| 08 abr 2024 | 29.52 | 30.05 | 29.23 | 30.05 | 30.05 | 2,248 |
| 05 abr 2024 | 28.89 | 29.23 | 28.61 | 29.23 | 29.23 | 3,243 |
| 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 | 5,000 |
| 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 | 3,576 |
| 27 mar 2024 | 27.16 | 28.52 | 27.16 | 28.52 | 28.52 | 4,610 |
| 26 mar 2024 | 27.59 | 27.68 | 27.42 | 27.42 | 27.42 | 1,561 |
| 25 mar 2024 | 27.13 | 27.71 | 27.13 | 27.63 | 27.63 | 5,142 |
| 22 mar 2024 | 26.69 | 27.17 | 26.69 | 26.90 | 26.90 | 1,437 |
| 21 mar 2024 | 26.64 | 27.08 | 26.57 | 26.77 | 26.77 | 1,172 |
| 20 mar 2024 | 26.09 | 26.83 | 26.04 | 26.71 | 26.71 | 2,669 |
| 19 mar 2024 | 25.32 | 26.18 | 25.32 | 25.98 | 25.98 | 3,243 |
| 18 mar 2024 | 25.84 | 25.95 | 25.48 | 25.65 | 25.65 | 1,766 |
| 15 mar 2024 | 26.05 | 26.19 | 25.73 | 25.73 | 25.73 | 2,288 |
| 14 mar 2024 | 26.02 | 26.17 | 25.64 | 25.83 | 25.83 | 2,492 |
| 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 | 1,273 |
| 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 | 3,145 |
| 06 mar 2024 | 27.04 | 27.22 | 26.56 | 26.74 | 26.74 | 2,049 |
| 05 mar 2024 | 26.61 | 27.23 | 26.61 | 27.00 | 27.00 | 1,076 |
| 04 mar 2024 | 26.60 | 27.00 | 26.50 | 26.78 | 26.78 | 5,030 |
| 01 mar 2024 | 25.82 | 26.34 | 25.69 | 25.97 | 25.97 | 2,591 |
| 29 feb 2024 | 25.41 | 25.87 | 25.37 | 25.68 | 25.68 | 1,585 |
| 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 | 1,888 |
| 26 feb 2024 | 25.48 | 25.91 | 25.30 | 25.62 | 25.62 | 2,362 |
| 23 feb 2024 | 25.01 | 25.41 | 24.92 | 25.41 | 25.41 | 1,971 |
| 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 | 4,465 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23.62 | 24.07 | 23.51 | 24.01 | 24.01 | 1,697 |
| 15 feb 2024 | 22.57 | 23.77 | 22.33 | 23.39 | 23.39 | 8,327 |
| 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 | 2,791 |
| 12 feb 2024 | 21.28 | 21.98 | 21.28 | 21.70 | 21.70 | 3,071 |
| 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 | 1,599 |
| 06 feb 2024 | 21.23 | 21.83 | 21.11 | 21.83 | 21.83 | 1,870 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.