Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FANG.US
209.06-1.87(-0.89%)(czas lokalny: 16.07.2024 16:00)Diamondback Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 209.85 | 210.61 | 208.18 | 209.06 | 1 077 656 | 0 |
15.07.2024 | 205.00 | 212.10 | 204.36 | 210.93 | 1 410 924 | 0 |
12.07.2024 | 207.37 | 208.65 | 203.43 | 204.17 | 1 128 402 | 0 |
11.07.2024 | 202.51 | 208.30 | 201.57 | 207.17 | 1 249 130 | 0 |
10.07.2024 | 202.07 | 202.65 | 200.75 | 202.39 | 970 917 | 0 |
09.07.2024 | 200.95 | 204.64 | 199.62 | 202.60 | 993 671 | 0 |
08.07.2024 | 202.37 | 203.55 | 201.04 | 203.35 | 774 917 | 0 |
05.07.2024 | 206.45 | 207.48 | 202.31 | 203.53 | 761 400 | 0 |
03.07.2024 | 206.08 | 208.77 | 204.33 | 206.93 | 741 138 | 0 |
02.07.2024 | 205.49 | 208.62 | 203.80 | 204.90 | 1 763 280 | 0 |
01.07.2024 | 201.82 | 204.39 | 199.78 | 203.71 | 1 230 329 | 0 |
28.06.2024 | 200.33 | 202.87 | 199.07 | 200.19 | 2 105 955 | 0 |
27.06.2024 | 198.25 | 199.39 | 196.65 | 199.19 | 1 036 472 | 0 |
26.06.2024 | 198.16 | 198.17 | 195.01 | 196.96 | 1 258 017 | 0 |
25.06.2024 | 197.89 | 198.63 | 196.33 | 197.88 | 1 445 370 | 0 |
24.06.2024 | 192.12 | 199.15 | 191.85 | 198.03 | 1 809 745 | 0 |
21.06.2024 | 193.57 | 193.77 | 190.33 | 190.88 | 3 343 005 | 0 |
20.06.2024 | 189.51 | 193.60 | 189.50 | 192.73 | 1 959 950 | 0 |
18.06.2024 | 188.79 | 188.87 | 188.87 | 188.87 | 1 124 380 | 0 |
17.06.2024 | 186.56 | 188.13 | 185.10 | 187.56 | 1 235 250 | 0 |
14.06.2024 | 189.90 | 190.00 | 185.69 | 185.97 | 978 301 | 0 |
13.06.2024 | 192.50 | 192.87 | 188.27 | 190.35 | 1 268 772 | 0 |
12.06.2024 | 195.26 | 196.00 | 192.35 | 193.65 | 1 056 784 | 0 |
11.06.2024 | 192.61 | 193.75 | 191.24 | 193.67 | 716 270 | 0 |
10.06.2024 | 190.76 | 195.00 | 190.62 | 193.97 | 961 244 | 0 |
07.06.2024 | 191.04 | 191.60 | 189.78 | 190.30 | 1 027 834 | 0 |
06.06.2024 | 188.88 | 191.55 | 188.80 | 191.04 | 1 181 438 | 0 |
05.06.2024 | 189.22 | 190.01 | 188.49 | 189.19 | 825 723 | 0 |
04.06.2024 | 188.76 | 189.29 | 185.09 | 189.22 | 1 744 918 | 0 |
03.06.2024 | 198.45 | 198.82 | 186.48 | 190.71 | 2 775 070 | 0 |
31.05.2024 | 197.53 | 199.46 | 196.96 | 199.26 | 2 933 959 | 0 |
30.05.2024 | 194.54 | 197.90 | 194.54 | 197.34 | 1 289 928 | 0 |
29.05.2024 | 197.57 | 197.96 | 193.26 | 195.02 | 1 527 899 | 0 |
28.05.2024 | 195.24 | 198.16 | 195.20 | 197.76 | 1 304 103 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus