Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FANG.US
193.46+1.50(+0.78%)(czas lokalny: 24.05.2024 16:00)Diamondback Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 193.76 | 193.46 | 193.46 | 193.46 | 688 493 | 0 |
23.05.2024 | 194.03 | 195.17 | 191.76 | 191.96 | 1 394 615 | 0 |
22.05.2024 | 196.25 | 196.34 | 191.48 | 192.34 | 1 179 241 | 0 |
21.05.2024 | 196.46 | 199.10 | 196.26 | 196.56 | 834 273 | 0 |
20.05.2024 | 197.82 | 199.08 | 197.00 | 197.83 | 929 043 | 0 |
17.05.2024 | 195.36 | 198.31 | 194.82 | 197.67 | 1 011 949 | 0 |
16.05.2024 | 196.88 | 197.57 | 194.48 | 194.59 | 1 145 390 | 0 |
15.05.2024 | 197.09 | 197.80 | 193.53 | 196.74 | 1 614 819 | 0 |
14.05.2024 | 198.52 | 199.92 | 197.06 | 198.05 | 1 474 632 | 0 |
13.05.2024 | 203.19 | 203.29 | 200.12 | 200.77 | 1 384 109 | 0 |
10.05.2024 | 204.40 | 205.58 | 200.95 | 202.19 | 1 732 168 | 0 |
09.05.2024 | 203.29 | 204.67 | 202.79 | 203.72 | 1 032 913 | 0 |
08.05.2024 | 202.36 | 204.77 | 201.76 | 203.22 | 1 389 804 | 0 |
07.05.2024 | 204.44 | 205.47 | 203.04 | 203.68 | 1 244 836 | 0 |
06.05.2024 | 202.51 | 205.74 | 202.16 | 204.19 | 1 791 578 | 0 |
03.05.2024 | 196.69 | 201.54 | 196.29 | 201.50 | 1 873 837 | 0 |
02.05.2024 | 196.82 | 198.15 | 195.04 | 197.63 | 1 933 010 | 0 |
01.05.2024 | 203.50 | 203.50 | 193.19 | 196.01 | 2 875 241 | 0 |
30.04.2024 | 204.58 | 205.61 | 200.72 | 201.13 | 2 042 730 | 0 |
29.04.2024 | 206.74 | 207.47 | 204.28 | 205.86 | 1 663 394 | 0 |
26.04.2024 | 205.18 | 208.84 | 204.80 | 207.76 | 1 184 009 | 0 |
25.04.2024 | 205.64 | 207.68 | 203.43 | 207.10 | 1 093 810 | 0 |
24.04.2024 | 203.71 | 206.65 | 202.92 | 205.24 | 1 289 465 | 0 |
23.04.2024 | 201.51 | 204.52 | 200.50 | 204.37 | 960 385 | 0 |
22.04.2024 | 200.00 | 203.69 | 198.05 | 202.58 | 1 416 156 | 0 |
19.04.2024 | 201.23 | 203.85 | 200.10 | 200.74 | 1 800 897 | 0 |
18.04.2024 | 202.07 | 202.76 | 198.74 | 199.60 | 1 063 393 | 0 |
17.04.2024 | 203.95 | 204.99 | 199.37 | 201.15 | 1 578 352 | 0 |
16.04.2024 | 203.96 | 205.20 | 201.82 | 203.95 | 1 331 815 | 0 |
15.04.2024 | 207.91 | 209.48 | 204.61 | 205.35 | 1 229 154 | 0 |
12.04.2024 | 209.36 | 211.96 | 205.00 | 206.34 | 1 527 041 | 0 |
11.04.2024 | 207.00 | 208.29 | 203.60 | 208.26 | 1 250 243 | 0 |
10.04.2024 | 204.00 | 206.81 | 203.76 | 206.23 | 1 182 883 | 0 |
09.04.2024 | 207.55 | 208.49 | 204.75 | 205.53 | 1 830 260 | 0 |
08.04.2024 | 204.58 | 208.49 | 203.40 | 206.57 | 1 830 404 | 0 |
05.04.2024 | 201.40 | 205.02 | 200.30 | 204.32 | 1 519 799 | 0 |
04.04.2024 | 203.64 | 203.97 | 200.57 | 201.05 | 1 459 725 | 0 |
03.04.2024 | 201.01 | 203.47 | 200.96 | 203.22 | 1 490 125 | 0 |
02.04.2024 | 200.00 | 200.66 | 198.15 | 200.37 | 1 543 879 | 0 |
01.04.2024 | 199.35 | 199.87 | 197.47 | 199.45 | 1 148 353 | 0 |
28.03.2024 | 198.01 | 198.17 | 198.17 | 198.17 | 1 052 629 | 0 |
27.03.2024 | 193.88 | 196.56 | 193.45 | 196.53 | 987 008 | 0 |
26.03.2024 | 196.59 | 198.12 | 194.08 | 194.25 | 1 542 104 | 0 |
25.03.2024 | 195.73 | 197.38 | 195.73 | 196.59 | 1 332 861 | 0 |
22.03.2024 | 195.00 | 195.12 | 193.01 | 194.70 | 1 080 359 | 0 |
21.03.2024 | 193.22 | 194.67 | 192.38 | 194.40 | 1 326 912 | 0 |
20.03.2024 | 191.70 | 193.01 | 190.07 | 192.90 | 1 373 612 | 0 |
19.03.2024 | 189.91 | 192.86 | 189.50 | 192.62 | 1 288 760 | 0 |
18.03.2024 | 190.72 | 191.29 | 188.79 | 190.06 | 1 170 339 | 0 |
15.03.2024 | 188.86 | 191.38 | 187.85 | 189.94 | 3 367 155 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus