Antero Midstream Corporation (AM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

13.88

+0.11

(+0.76%)

A partir del 11:59AM EDT. Mercado abierto.

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	13.70	13.90	13.67	13.88	13.88	890,288
22 abr 2024	13.87	14.12	13.77	14.00	14.00	2,560,700
19 abr 2024	13.80	14.07	13.77	13.92	13.92	2,953,600
18 abr 2024	13.65	13.87	13.64	13.82	13.82	2,047,300
17 abr 2024	13.66	13.77	13.57	13.65	13.65	1,341,600
16 abr 2024	13.62	13.64	13.45	13.59	13.59	2,424,400
15 abr 2024	14.03	14.06	13.63	13.66	13.66	3,083,100
12 abr 2024	14.09	14.24	13.86	13.91	13.91	2,125,300
11 abr 2024	14.21	14.23	13.96	14.03	14.03	1,776,100
10 abr 2024	14.10	14.22	14.05	14.15	14.15	1,771,100
09 abr 2024	14.22	14.26	14.10	14.19	14.19	1,643,500
08 abr 2024	14.29	14.35	14.19	14.20	14.20	1,528,200
05 abr 2024	14.27	14.35	14.19	14.29	14.29	1,296,400
04 abr 2024	14.39	14.52	14.28	14.30	14.30	1,736,400
03 abr 2024	14.31	14.39	14.30	14.34	14.34	2,093,900
02 abr 2024	14.18	14.31	14.06	14.31	14.31	2,010,300
01 abr 2024	14.10	14.19	14.01	14.16	14.16	1,792,700
28 mar 2024	13.97	14.12	13.93	14.06	14.06	2,774,800
27 mar 2024	13.80	13.92	13.78	13.89	13.89	1,464,300
26 mar 2024	13.85	13.91	13.77	13.79	13.79	1,576,200
25 mar 2024	13.98	14.06	13.84	13.85	13.85	1,573,400
22 mar 2024	14.00	14.06	13.89	13.93	13.93	3,853,300
21 mar 2024	13.72	14.00	13.71	14.00	14.00	4,019,600
20 mar 2024	13.67	13.79	13.60	13.69	13.69	3,104,200
19 mar 2024	13.40	13.77	13.40	13.67	13.67	1,976,200
18 mar 2024	13.40	13.44	13.27	13.41	13.41	2,468,300
15 mar 2024	13.34	13.52	13.20	13.36	13.36	6,838,000
14 mar 2024	13.67	13.69	13.31	13.39	13.39	2,020,600
13 mar 2024	13.67	13.81	13.65	13.66	13.66	2,727,200
12 mar 2024	13.51	13.66	13.51	13.63	13.63	3,214,600
11 mar 2024	13.31	13.71	13.30	13.68	13.68	2,899,800
08 mar 2024	13.44	13.50	13.24	13.35	13.35	2,582,700
07 mar 2024	13.55	13.61	13.44	13.44	13.44	2,753,200
06 mar 2024	13.65	13.72	13.56	13.58	13.58	2,145,800
05 mar 2024	13.52	13.69	13.52	13.58	13.58	2,649,300
04 mar 2024	13.55	13.71	13.50	13.53	13.53	2,006,800
01 mar 2024	13.45	13.55	13.40	13.51	13.51	2,121,500
29 feb 2024	13.29	13.48	13.26	13.40	13.40	2,979,900
28 feb 2024	13.18	13.29	13.15	13.25	13.25	1,971,300
27 feb 2024	13.28	13.32	13.08	13.17	13.17	4,111,000
26 feb 2024	13.02	13.28	13.02	13.23	13.23	4,244,700
23 feb 2024	12.99	13.13	12.97	13.12	13.12	3,928,900
22 feb 2024	12.81	13.07	12.78	13.05	13.05	4,515,800
21 feb 2024	12.52	12.96	12.50	12.93	12.93	4,780,600
20 feb 2024	12.43	12.55	12.32	12.47	12.47	3,932,700
16 feb 2024	12.42	12.55	12.22	12.41	12.41	3,714,000
15 feb 2024	12.15	12.61	12.15	12.40	12.40	6,600,800
14 feb 2024	11.75	11.80	11.58	11.70	11.70	4,673,400
13 feb 2024	11.88	11.91	11.58	11.68	11.68	4,450,800
12 feb 2024	11.85	11.98	11.80	11.97	11.97	1,936,100
09 feb 2024	11.94	12.01	11.83	11.85	11.85	1,638,600
08 feb 2024	11.99	12.02	11.79	11.92	11.92	2,498,900
07 feb 2024	12.03	12.07	11.90	11.99	11.99	2,119,800
06 feb 2024	12.15	12.15	11.94	11.97	11.97	1,472,200
05 feb 2024	12.25	12.26	12.05	12.09	12.09	2,192,800
02 feb 2024	12.33	12.34	12.08	12.24	12.24	3,036,900
01 feb 2024	12.30	12.43	12.23	12.26	12.26	3,014,800
31 ene 2024	12.41	12.45	12.23	12.24	12.24	2,422,100
30 ene 2024	12.37	12.44	12.30	12.38	12.38	1,672,700
29 ene 2024	12.32	12.40	12.18	12.39	12.39	3,032,400
26 ene 2024	12.23	12.30	12.18	12.26	12.26	1,588,400
25 ene 2024	12.20	12.29	12.06	12.22	12.22	2,027,000
24 ene 2024	12.05	12.18	12.02	12.14	12.14	2,075,100
23 ene 2024	12.12	12.20	11.92	12.00	12.00	3,095,600
23 ene 2024	0.225 Dividendo
22 ene 2024	12.18	12.38	12.08	12.37	12.14	3,834,000
19 ene 2024	12.18	12.18	12.03	12.15	11.93	2,966,600
18 ene 2024	12.24	12.27	12.09	12.20	11.98	2,953,500
17 ene 2024	12.20	12.37	12.16	12.21	11.99	2,461,500
16 ene 2024	12.20	12.37	12.20	12.29	12.07	2,023,000
12 ene 2024	12.41	12.46	12.15	12.26	12.04	2,019,300
11 ene 2024	12.30	12.30	12.07	12.20	11.98	2,203,200
10 ene 2024	12.23	12.29	12.06	12.29	12.07	2,274,800
09 ene 2024	12.31	12.35	12.19	12.25	12.03	2,027,500
08 ene 2024	12.35	12.35	12.17	12.32	12.10	4,906,600
05 ene 2024	12.38	12.57	12.33	12.45	12.22	2,884,200
04 ene 2024	12.63	12.69	12.33	12.33	12.11	2,956,100
03 ene 2024	12.58	12.64	12.53	12.55	12.32	2,363,700
02 ene 2024	12.56	12.64	12.55	12.62	12.39	1,164,500
29 dic 2023	12.61	12.63	12.50	12.53	12.30	1,348,300
28 dic 2023	12.64	12.70	12.57	12.60	12.37	1,097,100
27 dic 2023	12.69	12.73	12.57	12.62	12.39	960,100
26 dic 2023	12.63	12.74	12.59	12.69	12.46	818,500
22 dic 2023	12.60	12.76	12.57	12.61	12.38	1,537,200
21 dic 2023	12.45	12.54	12.42	12.52	12.29	1,275,400
20 dic 2023	12.64	12.73	12.43	12.44	12.21	1,908,600
19 dic 2023	12.58	12.69	12.52	12.64	12.41	1,607,600
18 dic 2023	12.64	12.82	12.60	12.65	12.42	3,761,500
15 dic 2023	12.56	12.65	12.32	12.41	12.18	5,941,400
14 dic 2023	12.78	12.91	12.65	12.67	12.44	2,304,400
13 dic 2023	12.54	12.72	12.43	12.68	12.45	2,402,900
12 dic 2023	12.71	12.72	12.53	12.58	12.35	2,651,000
11 dic 2023	12.91	12.98	12.72	12.78	12.55	2,151,800
08 dic 2023	12.75	12.94	12.75	12.94	12.70	1,908,700
07 dic 2023	12.88	12.94	12.64	12.71	12.48	2,272,600
06 dic 2023	13.10	13.19	12.87	12.88	12.65	2,416,800
05 dic 2023	13.37	13.40	13.10	13.10	12.86	1,820,700
04 dic 2023	13.31	13.43	13.30	13.37	13.13	1,659,300
01 dic 2023	13.26	13.46	13.22	13.38	13.14	1,982,200
30 nov 2023	13.17	13.33	13.15	13.32	13.08	2,412,600
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...

S&P 5005,059.00+48.40(+0.97%)

Dow Jones38,418.54+178.56(+0.47%)

Nasdaq15,656.55+205.24(+1.33%)

Russell 20002,000.80+33.33(+1.69%)

Petróleo82.83+0.93(+1.14%)

Oro2,335.90-10.50(-0.45%)

Antero Midstream Corporation (AM)

S&P 500
5,059.00
+48.40(+0.97%)

Dow Jones
38,418.54
+178.56(+0.47%)

Nasdaq
15,656.55
+205.24(+1.33%)

Russell 2000
2,000.80
+33.33(+1.69%)

Petróleo
82.83
+0.93(+1.14%)

Oro
2,335.90
-10.50(-0.45%)