La bourse ferme dans 6 h 21 min

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
205,86-1,90 (-0,91 %)
À la clôture : 04:00PM EDT
205,70 -0,16 (-0,08 %)
Échanges après Bourse : 07:26PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 avr. 2024206,74207,47204,28205,86205,861 576 100
26 avr. 2024205,18208,85204,86207,76207,761 127 600
25 avr. 2024205,64207,66203,43207,10207,101 093 800
24 avr. 2024203,71206,65202,92205,24205,241 289 500
23 avr. 2024201,51204,53200,50204,37204,37960 400
22 avr. 2024200,00203,69198,05202,58202,581 416 100
19 avr. 2024201,23203,85200,10200,74200,741 800 800
18 avr. 2024202,07202,76198,74199,60199,601 063 300
17 avr. 2024203,61204,99199,37201,15201,151 578 200
16 avr. 2024203,96205,20201,82203,95203,951 331 900
15 avr. 2024207,91209,48204,61205,35205,351 229 200
12 avr. 2024209,36211,96205,00206,34206,341 526 900
11 avr. 2024207,00208,29203,60208,26208,261 250 200
10 avr. 2024204,00206,81203,76206,23206,231 182 900
09 avr. 2024207,55208,49204,75205,53205,531 830 200
08 avr. 2024204,58208,49203,40206,57206,571 830 400
05 avr. 2024201,40205,03200,30204,32204,321 518 900
04 avr. 2024203,64203,97200,57201,05201,051 459 700
03 avr. 2024201,01203,47200,96203,22203,221 490 100
02 avr. 2024200,00200,66198,15200,37200,371 543 800
01 avr. 2024199,35199,87197,57199,45199,451 148 300
28 mars 2024198,01198,53196,50198,17198,171 052 600
27 mars 2024193,88196,56193,45196,53196,53987 000
26 mars 2024196,59198,12194,08194,25194,251 541 900
25 mars 2024195,73197,38195,73196,59196,591 332 700
22 mars 2024195,00195,12193,01194,70194,701 080 300
21 mars 2024193,22194,67192,38194,40194,401 326 900
20 mars 2024191,70193,01190,08192,90192,901 373 600
19 mars 2024189,91192,86189,50192,62192,621 288 700
18 mars 2024190,72191,29188,79190,06190,061 170 300
15 mars 2024189,09191,38187,85189,94189,943 367 100
14 mars 2024188,01189,70187,79189,50189,501 467 800
13 mars 2024186,75188,60185,99187,56187,561 436 900
12 mars 2024185,50185,87183,72184,52184,521 099 200
11 mars 2024182,53184,61181,55184,50184,501 290 800
08 mars 2024182,70184,89182,33183,29183,291 251 500
07 mars 2024181,55183,62181,50182,81182,811 551 100
06 mars 2024180,99181,83179,30181,18181,181 736 600
05 mars 2024179,02182,12178,89180,06180,061 141 500
04 mars 2024183,10183,10178,21178,89178,891 320 000
04 mars 20243.08 Dividende
01 mars 2024183,34185,78183,15185,17182,091 773 800
29 févr. 2024180,65182,99180,00182,52179,482 029 400
28 févr. 2024177,13179,82176,73179,76176,771 458 000
27 févr. 2024177,43178,26176,14177,95174,991 499 100
26 févr. 2024175,79177,94174,65177,11174,161 374 200
23 févr. 2024175,36177,79174,39176,36173,432 092 400
22 févr. 2024179,64180,36176,39176,73173,792 346 100
21 févr. 2024182,23183,96178,28179,75176,763 443 600
20 févr. 2024179,57180,14177,26178,06175,102 792 200
16 févr. 2024179,43181,54178,07179,42176,442 539 900
15 févr. 2024170,58179,53170,27178,52175,553 728 700
14 févr. 2024167,71170,28166,11169,86167,033 724 500
13 févr. 2024167,31169,66163,57165,60162,853 354 200
12 févr. 2024160,00168,12158,62165,98163,227 276 300
09 févr. 2024153,71154,22151,25151,74149,221 015 100
08 févr. 2024151,50154,39151,31153,48150,931 674 700
07 févr. 2024151,98152,80150,71151,45148,931 754 700
06 févr. 2024150,40152,79150,00151,99149,461 927 200
05 févr. 2024149,82150,56147,93149,62147,131 613 000
02 févr. 2024152,57152,90150,19150,22147,721 282 000
01 févr. 2024154,50155,16151,33152,72150,181 578 800
31 janv. 2024156,81156,81153,50153,74151,181 636 100
30 janv. 2024153,82157,38153,40156,93154,322 002 400
29 janv. 2024155,90155,90153,71154,86152,282 775 200
26 janv. 2024156,50157,09154,25156,24153,641 443 200
25 janv. 2024154,64156,41152,47156,32153,722 399 500
24 janv. 2024152,39153,61151,25153,20150,651 470 200
23 janv. 2024150,99153,09150,71151,47148,951 307 300
22 janv. 2024151,28153,26150,16151,94149,412 268 600
19 janv. 2024149,73151,11149,02151,06148,551 344 100
18 janv. 2024149,72150,33148,31149,74147,251 460 800
17 janv. 2024149,39151,32148,87149,78147,291 448 100
16 janv. 2024153,03153,36150,70151,16148,651 423 100
12 janv. 2024153,99154,59152,05153,84151,281 471 900
11 janv. 2024151,99152,57150,37151,39148,871 234 700
10 janv. 2024152,19152,30149,87151,36148,841 470 200
09 janv. 2024156,03156,19152,23152,76150,221 356 800
08 janv. 2024152,80155,76150,71155,76153,172 130 700
05 janv. 2024156,80157,65154,64155,95153,361 654 700
04 janv. 2024161,07161,62155,52155,82153,231 815 200
03 janv. 2024157,69160,89156,36160,17157,511 391 300
02 janv. 2024156,57158,62156,32157,01154,401 400 300
29 déc. 2023156,00156,36154,73155,08152,502 267 700
28 déc. 2023157,48157,69155,27155,33152,751 167 000
27 déc. 2023159,00159,74157,38158,09155,46911 800
26 déc. 2023157,62159,99157,62159,00156,361 038 900
22 déc. 2023157,54158,32155,98156,39153,791 258 500
21 déc. 2023156,45156,72154,57156,26153,661 292 300
20 déc. 2023157,12159,44155,67155,83153,241 581 400
19 déc. 2023155,55157,43154,88157,15154,541 578 800
18 déc. 2023156,52157,85155,63155,63153,041 883 400
15 déc. 2023152,67154,00150,87153,11150,564 023 600
14 déc. 2023151,05154,14150,88153,44150,892 552 900
13 déc. 2023148,09149,75147,36149,46146,971 840 400
12 déc. 2023148,27148,93146,82147,88145,422 404 800
11 déc. 2023148,48150,25148,32149,54147,051 992 800
08 déc. 2023148,24150,41148,00148,73146,261 595 500
07 déc. 2023147,93148,72146,52147,59145,142 245 500
06 déc. 2023148,74149,10145,70146,48144,043 304 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...