XNYS
Datos históricos de Antero Resources Corporation
Antero Resources Corporation · AR
$35.95
▲ +0.05 (+0.14%)
Última operación · 10/10/2026, 17:18:31 UTC
- Variación en el periodo
- +13.61%
- Máximo
- US$45.75
- 30 de marzo de 2026
- Mínimo
- US$29.10
- 30 de octubre de 2025
- Volumen medio diario
- 5.06 M
Del 10 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 | 36.00 | 36.48 | 35.74 | 35.90 | −0.44% | 3.01 M |
| 8 oct 2026 | 36.01 | 36.36 | 35.70 | 36.06 | +1.38% | 3.77 M |
| 7 oct 2026 | 36.07 | 36.20 | 35.16 | 35.57 | −0.42% | 4.81 M |
| 6 oct 2026 | 34.50 | 35.85 | 34.50 | 35.72 | +2.97% | 4.02 M |
| 5 oct 2026 | 34.08 | 34.98 | 33.52 | 34.69 | +1.79% | 4.22 M |
| 2 oct 2026 | 33.60 | 34.46 | 33.60 | 34.08 | +0.15% | 4.47 M |
| 1 oct 2026 | 33.20 | 34.09 | 33.12 | 34.03 | +1.92% | 2.38 M |
| 30 sep 2026 | 33.70 | 34.16 | 33.39 | 33.39 | −0.54% | 3.66 M |
| 29 sep 2026 | 33.96 | 34.21 | 33.45 | 33.57 | −2.24% | 3.54 M |
| 28 sep 2026 | 35.06 | 35.16 | 34.24 | 34.34 | −1.89% | 4.18 M |
| 25 sep 2026 | 35.53 | 35.81 | 34.78 | 35.00 | −3.02% | 4.85 M |
| 24 sep 2026 | 35.80 | 36.52 | 35.41 | 36.09 | +1.23% | 5.45 M |
| 23 sep 2026 | 34.89 | 36.37 | 34.66 | 35.65 | +3.57% | 5.59 M |
| 22 sep 2026 | 33.59 | 34.94 | 33.56 | 34.42 | +1.35% | 6.01 M |
| 21 sep 2026 | 34.56 | 34.60 | 33.72 | 33.96 | −2.58% | 4.22 M |
| 18 sep 2026 | 35.35 | 35.68 | 34.81 | 34.86 | −2.05% | 7.58 M |
| 17 sep 2026 | 35.56 | 35.88 | 35.39 | 35.59 | −0.25% | 3.65 M |
| 16 sep 2026 | 38.36 | 38.57 | 35.47 | 35.68 | −8.11% | 5.65 M |
| 15 sep 2026 | 38.70 | 39.32 | 38.23 | 38.83 | +1.92% | 3.6 M |
| 14 sep 2026 | 39.13 | 39.26 | 37.96 | 38.10 | −0.86% | 4.25 M |
| 11 sep 2026 | 39.00 | 39.32 | 38.34 | 38.43 | −1.89% | 2.74 M |
| 10 sep 2026 | 39.24 | 39.55 | 38.30 | 39.17 | +0.13% | 2.61 M |
| 9 sep 2026 | 39.29 | 39.46 | 38.67 | 39.12 | +0.10% | 3.58 M |
| 8 sep 2026 | 39.90 | 40.18 | 39.08 | 39.08 | −0.84% | 3.01 M |
| 4 sep 2026 | 39.32 | 39.85 | 39.01 | 39.41 | −0.71% | 2.66 M |
| 3 sep 2026 | 39.66 | 40.21 | 39.42 | 39.69 | +0.25% | 2.47 M |
| 2 sep 2026 | 39.60 | 40.16 | 39.48 | 39.59 | −0.55% | 3.13 M |
| 1 sep 2026 | 39.20 | 40.01 | 38.94 | 39.81 | +3.46% | 5.02 M |
| 31 ago 2026 | 39.04 | 39.34 | 38.32 | 38.48 | +0.08% | 3.33 M |
| 28 ago 2026 | 38.75 | 39.05 | 38.25 | 38.45 | −0.18% | 2.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.