Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FANG.US
199.60-1.55(-0.77%)(czas lokalny: 18.04.2024 16:00)Diamondback Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 188.01 | 189.70 | 187.76 | 189.50 | 1 467 788 | 0 |
13.03.2024 | 186.75 | 188.60 | 185.99 | 187.56 | 1 436 892 | 0 |
12.03.2024 | 185.50 | 185.87 | 183.72 | 184.52 | 1 099 172 | 0 |
11.03.2024 | 182.53 | 184.61 | 181.55 | 184.50 | 1 290 792 | 0 |
08.03.2024 | 182.70 | 184.89 | 182.33 | 183.29 | 1 251 802 | 0 |
07.03.2024 | 181.55 | 183.62 | 181.50 | 182.81 | 1 551 220 | 0 |
06.03.2024 | 180.99 | 181.82 | 179.26 | 181.18 | 1 736 752 | 0 |
05.03.2024 | 179.02 | 182.13 | 178.82 | 180.06 | 1 141 535 | 0 |
04.03.2024 | 183.10 | 183.10 | 178.21 | 178.89 | 1 320 011 | 0 |
01.03.2024 | 183.34 | 185.78 | 183.15 | 185.17 | 1 774 320 | 0 |
29.02.2024 | 180.65 | 182.99 | 180.00 | 182.52 | 2 029 369 | 0 |
28.02.2024 | 177.13 | 179.82 | 176.73 | 179.76 | 1 458 040 | 0 |
27.02.2024 | 177.43 | 178.26 | 176.14 | 177.95 | 1 499 105 | 0 |
26.02.2024 | 175.79 | 177.94 | 174.65 | 177.11 | 1 374 200 | 0 |
23.02.2024 | 175.36 | 177.79 | 174.39 | 176.36 | 2 092 467 | 0 |
22.02.2024 | 179.64 | 180.36 | 176.39 | 176.73 | 2 346 087 | 0 |
21.02.2024 | 182.23 | 183.96 | 178.28 | 179.75 | 3 443 643 | 0 |
20.02.2024 | 179.57 | 180.14 | 177.26 | 178.06 | 2 792 245 | 0 |
16.02.2024 | 179.43 | 179.42 | 179.42 | 179.42 | 2 540 909 | 0 |
15.02.2024 | 170.58 | 179.53 | 170.27 | 178.52 | 3 728 695 | 0 |
14.02.2024 | 167.71 | 170.28 | 166.11 | 169.86 | 3 724 526 | 0 |
13.02.2024 | 167.31 | 169.66 | 163.57 | 165.60 | 3 354 207 | 0 |
12.02.2024 | 160.00 | 168.12 | 158.62 | 165.98 | 7 276 268 | 0 |
09.02.2024 | 153.67 | 154.22 | 151.25 | 151.74 | 1 015 278 | 0 |
08.02.2024 | 151.50 | 154.39 | 151.31 | 153.48 | 1 674 896 | 0 |
07.02.2024 | 151.98 | 152.80 | 150.71 | 151.45 | 1 754 743 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus