U.S. markets close in 6 hours 23 minutes

Antero Midstream Corporation (AM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.36-0.22 (-2.30%)
A partir del 09:37AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 de dic. de 20219.659.649.349.369.36348,430
03 de dic. de 20219.659.849.429.589.584,717,500
02 de dic. de 20219.539.859.469.689.683,392,500
01 de dic. de 20219.9310.059.529.529.523,814,700
30 de nov. de 20219.9910.009.649.719.715,912,100
29 de nov. de 202110.4010.4810.0610.0710.074,041,600
26 de nov. de 202110.1510.329.9310.2510.252,331,800
24 de nov. de 202110.3710.5110.3010.4610.461,399,000
23 de nov. de 202110.1610.4710.1010.4210.422,668,400
22 de nov. de 202110.1410.2410.0610.1010.101,656,800
19 de nov. de 202110.3110.3210.0610.1610.163,051,800
18 de nov. de 202110.4510.5610.2910.4410.442,046,400
17 de nov. de 202110.4410.6610.4010.4710.471,428,200
16 de nov. de 202110.5610.6010.3910.5510.551,389,300
15 de nov. de 202110.6110.6310.4110.5310.532,272,400
12 de nov. de 202110.7510.8010.5510.6110.612,133,700
11 de nov. de 202110.6210.8510.6010.8010.801,612,800
10 de nov. de 202110.8610.9510.4710.5810.582,544,400
09 de nov. de 202110.8910.9310.6610.8210.821,776,700
08 de nov. de 202110.7810.9410.7710.8810.881,689,200
05 de nov. de 202110.6910.8210.6010.7810.781,584,900
04 de nov. de 202110.8610.9110.5210.5910.591,878,400
03 de nov. de 202110.6010.8410.5910.7610.762,030,700
02 de nov. de 202110.6710.8510.6410.7010.702,544,900
01 de nov. de 202110.7110.9010.6710.7110.712,751,900
29 de oct. de 202110.8510.8810.6110.6410.642,653,100
28 de oct. de 202110.8210.9110.4610.8610.864,282,500
27 de oct. de 202110.9011.0910.8010.8210.822,910,000
26 de oct. de 202111.4511.5011.0411.0511.053,614,800
26 de oct. de 20210.225 Dividendo
25 de oct. de 202111.5811.7111.4111.6811.464,842,400
22 de oct. de 202111.4011.5111.3411.4511.2311,279,300
21 de oct. de 202111.5111.5111.3111.3711.153,454,300
20 de oct. de 202111.3011.6311.2711.5811.362,965,900
19 de oct. de 202111.4411.4511.2711.3811.162,369,800
18 de oct. de 202111.4911.6511.2811.3511.132,513,500
15 de oct. de 202111.1211.5211.1211.3511.133,352,000
14 de oct. de 202111.0311.0910.9211.0710.864,383,000
13 de oct. de 202110.9511.0210.8510.9010.693,453,200
12 de oct. de 202110.9811.1310.8611.0010.793,395,500
11 de oct. de 202111.1411.2210.9510.9810.772,568,600
08 de oct. de 202110.9411.1410.9310.9710.762,345,100
07 de oct. de 202110.7310.9610.6810.9110.702,976,300
06 de oct. de 202110.7010.7910.5610.7510.544,397,800
05 de oct. de 202111.0511.0910.7010.9310.725,457,000
04 de oct. de 202110.8411.1210.7710.8510.644,716,800
01 de oct. de 202110.5010.7610.3710.7110.504,280,100
30 de sep. de 202110.6110.6510.3910.4210.225,049,500
29 de sep. de 202110.5410.7510.4310.6510.443,535,200
28 de sep. de 202110.7010.8210.4610.5010.303,394,900
27 de sep. de 202110.4010.7610.3810.5910.393,603,500
24 de sep. de 202110.2010.3710.1810.2410.042,424,500
23 de sep. de 202110.0610.309.9710.2510.051,797,600
22 de sep. de 20219.9310.139.929.979.781,764,300
21 de sep. de 202110.0210.089.739.849.652,964,800
20 de sep. de 20219.8410.019.739.959.763,529,700
17 de sep. de 202110.4210.5510.0910.119.929,465,700
16 de sep. de 202110.4210.4910.3210.4210.222,721,600
15 de sep. de 202110.2310.5610.2010.4910.294,139,400
14 de sep. de 202110.3610.3610.0410.119.923,081,000
13 de sep. de 202110.2010.3710.1310.2610.063,121,000
10 de sep. de 202110.1310.159.9710.059.862,934,800
09 de sep. de 202110.0910.179.9610.009.812,288,300
08 de sep. de 202110.1810.4010.1110.149.943,582,800
07 de sep. de 202110.0510.389.9910.119.924,901,800
03 de sep. de 202110.0110.199.9310.119.922,553,100
02 de sep. de 20219.7710.139.7710.039.843,896,500
01 de sep. de 20219.609.749.529.729.532,720,500
31 de ago. de 20219.519.729.519.619.423,765,100
30 de ago. de 20219.759.769.559.589.402,979,900
27 de ago. de 20219.449.819.419.729.534,636,200
26 de ago. de 20219.339.419.139.249.063,117,800
25 de ago. de 20219.119.499.059.429.243,538,800
24 de ago. de 20219.159.179.009.108.922,682,600
23 de ago. de 20219.059.198.959.058.884,070,000
20 de ago. de 20218.708.938.668.908.732,476,200
19 de ago. de 20218.618.718.428.718.544,627,700
18 de ago. de 20219.069.088.698.708.534,531,400
17 de ago. de 20219.019.238.989.108.923,001,100
16 de ago. de 20219.109.258.979.058.883,319,400
13 de ago. de 20219.339.369.079.189.002,561,700
12 de ago. de 20219.309.409.239.349.161,814,600
11 de ago. de 20219.319.439.189.359.171,964,900
10 de ago. de 20219.179.309.109.289.101,604,600
09 de ago. de 20219.159.239.079.189.001,795,900
06 de ago. de 20219.279.329.159.209.021,971,400
05 de ago. de 20219.209.409.179.189.001,841,400
04 de ago. de 20219.239.419.099.209.023,755,300
03 de ago. de 20219.259.429.079.369.183,358,800
02 de ago. de 20219.529.709.249.259.072,632,400
30 de jul. de 20219.689.759.499.509.322,472,700
29 de jul. de 20219.819.819.449.709.513,587,300
28 de jul. de 20219.759.849.449.719.523,517,500
27 de jul. de 202110.0210.029.559.639.443,888,000
27 de jul. de 20210.225 Dividendo
26 de jul. de 202110.0210.349.9810.329.903,871,700
23 de jul. de 202110.1510.159.839.989.572,954,600
22 de jul. de 202110.1210.159.9010.119.702,416,800
21 de jul. de 20219.8910.249.8810.049.633,654,000
20 de jul. de 20219.509.889.369.819.414,321,900
*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...