La bourse ferme dans 3 h 23 min

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,24+0,10 (+0,26 %)
À la clôture : 04:00PM EDT
38,24 0,00 (0,00 %)
Échanges après Bourse : 04:03PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202438,0838,6738,0038,2438,24597 200
20 mai 202437,7738,2337,7738,1438,14537 300
17 mai 202437,2837,7437,0637,6737,67293 300
16 mai 202437,1437,3536,9037,2437,24671 200
15 mai 202436,9037,1236,4137,1237,12537 700
14 mai 202436,7437,1036,4137,0537,05590 300
14 mai 20240.59 Dividende
13 mai 202437,8937,9837,0537,2536,66591 800
10 mai 202437,9338,0037,4537,7937,19484 700
09 mai 202437,3937,9437,2637,8237,22556 600
08 mai 202437,4237,5737,0437,2236,63857 900
07 mai 202437,3938,0537,3737,4436,85622 100
06 mai 202437,9238,2937,3737,4636,87854 600
03 mai 202437,3737,8336,9737,6237,02840 600
02 mai 202437,1237,5936,9637,1536,56914 700
01 mai 202437,6737,7236,1937,1336,541 637 000
30 avr. 202439,5639,5938,1138,1637,561 026 400
29 avr. 202439,9840,0039,3339,5938,96558 800
26 avr. 202439,2739,7439,0039,7139,08581 600
25 avr. 202439,9140,0039,2539,5538,92796 100
24 avr. 202439,6840,2839,4939,8839,25566 900
23 avr. 202439,1840,1039,1439,9839,35693 500
22 avr. 202438,9139,5238,6739,1438,52442 900
19 avr. 202439,1139,6938,7639,0438,42488 500
18 avr. 202439,0039,4638,6038,9238,30763 700
17 avr. 202439,4439,9038,9138,9238,30681 200
16 avr. 202439,7639,8639,3139,4138,791 267 200
15 avr. 202440,5440,7239,7039,9539,32772 000
12 avr. 202441,0041,2240,1640,4039,76668 800
11 avr. 202440,2240,8339,8140,8040,151 013 300
10 avr. 202440,5940,8139,8240,2639,62644 100
09 avr. 202439,4940,2739,3840,1439,50744 900
08 avr. 202439,2539,7038,9839,5138,88460 400
05 avr. 202438,7339,3938,5139,2438,62866 900
04 avr. 202438,2538,8638,1738,3437,73555 300
03 avr. 202438,5838,6138,1438,2337,621 019 700
02 avr. 202438,1938,4537,8938,3737,76945 300
01 avr. 202438,5238,5837,9338,1037,50651 200
28 mars 202438,1038,5037,8038,4637,851 294 300
27 mars 202437,5137,9337,0637,8637,261 089 500
26 mars 202438,0238,1337,3037,4736,88838 100
25 mars 202437,8038,2537,7038,0037,40853 600
22 mars 202437,7937,9137,2237,5936,99672 200
21 mars 202437,1437,7037,0737,6937,09517 800
20 mars 202437,3437,4236,8837,2736,68763 800
19 mars 202436,6537,5236,6137,3336,741 119 400
18 mars 202436,0336,7536,0336,6136,031 241 800
15 mars 202436,0836,6035,8135,8335,266 948 500
14 mars 202436,1636,3135,7536,1035,531 327 100
13 mars 202435,9036,4535,8135,9135,341 331 600
12 mars 202435,4735,8435,2935,5835,021 226 300
11 mars 202435,0335,5134,4535,4834,921 348 200
08 mars 202435,1135,5934,8335,1834,621 626 000
07 mars 202435,1835,5934,8735,0034,451 828 700
06 mars 202435,3035,7534,9435,2034,647 597 600
05 mars 202437,2038,7637,0038,3437,731 019 900
04 mars 202436,4637,2236,1037,2236,631 438 200
04 mars 20240.56 Dividende
01 mars 202436,4036,8736,2636,6335,50517 900
29 févr. 202435,7436,3035,6836,1435,02408 000
28 févr. 202435,7536,1235,6035,6634,56389 100
27 févr. 202435,8536,2835,7335,7834,67507 600
26 févr. 202435,7936,0335,4735,7234,62396 100
23 févr. 202436,2136,2235,7136,0234,91650 000
22 févr. 202435,7936,5335,0436,5035,371 046 600
21 févr. 202435,0137,2734,7835,7234,622 197 400
20 févr. 202435,4035,8135,0335,1834,091 244 400
16 févr. 202434,5035,5634,4335,4034,31819 300
15 févr. 202433,1334,7933,0334,5033,431 372 200
14 févr. 202433,0233,5632,7833,2732,241 219 400
13 févr. 202432,5633,1032,4032,7731,76886 200
12 févr. 202432,2432,8432,2432,6931,691 047 600
09 févr. 202431,6931,9131,5631,7130,73456 900
08 févr. 202431,7131,8231,5131,7230,74383 700
07 févr. 202431,5231,7131,3931,6530,67801 700
06 févr. 202431,2931,5631,1831,5030,53601 400
05 févr. 202431,0631,2230,5631,1630,20356 600
02 févr. 202431,1131,3830,7431,2530,28639 600
01 févr. 202431,2431,5730,7031,2130,25706 800
31 janv. 202431,5131,5831,0431,2230,26503 100
30 janv. 202431,2031,6631,0631,5330,56399 800
29 janv. 202431,3631,5130,9831,3130,34315 400
26 janv. 202431,3331,5931,0831,3230,35627 900
25 janv. 202430,9531,2830,6931,2830,31426 400
24 janv. 202430,5830,8130,3730,7029,75605 900
23 janv. 202430,6130,8330,3330,5329,59598 000
22 janv. 202430,7131,0630,5830,7429,79548 300
19 janv. 202430,5530,7630,3030,7429,79650 000
18 janv. 202430,8430,9930,2130,5129,57443 400
17 janv. 202430,4130,8030,2430,6929,74386 600
16 janv. 202431,2331,2330,5830,6929,74404 700
12 janv. 202431,6231,8231,2331,3330,36650 500
11 janv. 202431,6031,6931,1731,2530,28452 200
10 janv. 202431,1531,3230,8931,3130,34428 400
09 janv. 202431,3031,3030,7431,1530,19335 500
08 janv. 202430,9231,2630,4631,2230,26541 700
05 janv. 202431,8932,0131,0631,4330,46465 800
04 janv. 202432,0132,0931,4231,6130,631 092 900
03 janv. 202430,9531,8030,5631,7930,81780 400
02 janv. 202431,8431,8730,8430,9229,97869 800
*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...