XNYS
Datos históricos de Antero Midstream Corporation
Antero Midstream Corporation · AM
$21.09
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:15 UTC
- Variación en el periodo
- +14.74%
- Máximo
- US$23.84
- 26 de marzo de 2026
- Mínimo
- US$16.96
- 3 de noviembre de 2025
- Volumen medio diario
- 2.55 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.17 | 21.28 | 20.98 | 21.09 | −0.47% | 2.22 M |
| 8 oct 2026 | 20.99 | 21.28 | 20.89 | 21.19 | +1.63% | 2.11 M |
| 7 oct 2026 | 21.21 | 21.21 | 20.46 | 20.85 | −1.37% | 2.63 M |
| 6 oct 2026 | 20.53 | 21.21 | 20.48 | 21.14 | +2.82% | 2.26 M |
| 5 oct 2026 | 20.41 | 20.96 | 20.39 | 20.56 | +0.98% | 2.59 M |
| 2 oct 2026 | 20.06 | 20.79 | 20.06 | 20.36 | +0.49% | 3.15 M |
| 1 oct 2026 | 20.28 | 20.33 | 19.95 | 20.26 | +0.50% | 2.4 M |
| 30 sep 2026 | 20.36 | 20.53 | 20.15 | 20.16 | −0.44% | 2.39 M |
| 29 sep 2026 | 20.73 | 20.73 | 20.20 | 20.25 | −2.17% | 3.09 M |
| 28 sep 2026 | 21.02 | 21.02 | 20.62 | 20.70 | −1.10% | 2.32 M |
| 25 sep 2026 | 21.06 | 21.18 | 20.76 | 20.93 | −1.41% | 2.73 M |
| 24 sep 2026 | 21.47 | 21.47 | 21.11 | 21.23 | −0.70% | 1.71 M |
| 23 sep 2026 | 21.23 | 21.80 | 21.21 | 21.38 | +1.23% | 1.87 M |
| 22 sep 2026 | 21.02 | 21.63 | 20.98 | 21.12 | +0.38% | 3.17 M |
| 21 sep 2026 | 21.10 | 21.19 | 20.91 | 21.04 | −0.71% | 2.68 M |
| 18 sep 2026 | 21.20 | 21.58 | 21.10 | 21.19 | −0.28% | 7.15 M |
| 17 sep 2026 | 21.08 | 21.44 | 21.05 | 21.25 | +0.43% | 2.98 M |
| 16 sep 2026 | 21.36 | 21.49 | 21.03 | 21.16 | −0.80% | 2.13 M |
| 15 sep 2026 | 21.75 | 21.80 | 21.21 | 21.33 | −1.34% | 2.86 M |
| 14 sep 2026 | 22.17 | 22.21 | 21.57 | 21.62 | −1.99% | 1.81 M |
| 11 sep 2026 | 22.33 | 22.41 | 22.01 | 22.06 | −0.94% | 1.85 M |
| 10 sep 2026 | 23.04 | 23.04 | 22.24 | 22.27 | −2.50% | 1.41 M |
| 9 sep 2026 | 22.68 | 23.20 | 22.68 | 22.84 | −0.26% | 2.48 M |
| 8 sep 2026 | 22.61 | 22.98 | 22.39 | 22.90 | +1.33% | 2 M |
| 4 sep 2026 | 22.24 | 22.63 | 22.22 | 22.60 | +0.62% | 2.2 M |
| 3 sep 2026 | 22.61 | 22.70 | 22.45 | 22.46 | −0.22% | 2.11 M |
| 2 sep 2026 | 22.44 | 22.55 | 22.21 | 22.51 | +0.13% | 2.5 M |
| 1 sep 2026 | 22.65 | 22.70 | 22.27 | 22.48 | +0.27% | 1.98 M |
| 31 ago 2026 | 22.45 | 22.53 | 22.25 | 22.42 | +0.58% | 1.88 M |
| 28 ago 2026 | 22.62 | 22.62 | 22.24 | 22.29 | −1.07% | 1.32 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.