Diamondback Energy Inc (FANG) Prix et données historiques

Diamondback Energy Inc
FANG
(Nasdaq - US)
Fermé
182.64
+1.18 (+0.65%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:183.98+1.34 (+0.73%)
Ouvert
183.34
Haut
185.67
Bas
182.63

Taux historiques Diamondback Energy Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	185.68	182.50	183.25	182.70	-0.30%
20 nov. 2024	182.58	180.00	180.04	181.46	0.79%
19 nov. 2024	182.75	179.09	180.62	180.12	-0.28%
18 nov. 2024	183.65	177.60	178.49	181.90	1.91%
15 nov. 2024	183.99	176.00	182.42	176.60	-3.19%
14 nov. 2024	184.09	180.50	182.85	182.42	-0.24%
13 nov. 2024	182.71	176.62	180.11	181.34	0.69%
12 nov. 2024	181.59	178.90	179.59	179.02	-0.32%
11 nov. 2024	181.19	178.12	181.06	178.25	-1.56%
8 nov. 2024	181.29	178.34	179.71	180.98	0.71%
7 nov. 2024	182.31	178.52	181.56	180.69	-0.48%
6 nov. 2024	184.87	176.13	179.11	182.71	2.01%
5 nov. 2024	178.01	172.86	174.04	174.76	0.42%
4 nov. 2024	180.43	176.62	177.31	178.87	0.88%
1 nov. 2024	177.98	174.22	176.52	174.94	-0.90%
31 oct. 2024	178.24	174.92	177.47	175.90	-0.89%
30 oct. 2024	177.35	174.77	175.99	175.78	-0.12%
29 oct. 2024	178.32	174.29	176.88	174.77	-1.19%
28 oct. 2024	179.01	176.25	176.89	177.31	0.24%
25 oct. 2024	183.60	180.95	181.72	183.47	0.96%
24 oct. 2024	182.24	179.38	181.45	180.02	-0.79%
23 oct. 2024	182.35	179.07	181.44	180.23	-0.67%
22 oct. 2024	184.14	181.38	183.31	183.12	-0.10%

Plus haut:185.68

Plus bas:172.86

Moyenne:179.45

Différence:-0.61

% Variation:-0.33%

Vendeur de données: Xignite Logo

Actions