La bourse ferme dans 4 h 33 min

Vital Energy, Inc. (VTLE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
45,84-3,01 (-6,16 %)
À la clôture : 04:00PM EDT
45,25 -0,59 (-1,29 %)
Avant Bourse : 06:35AM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202448,8749,0645,5045,8445,841 290 000
31 mai 202448,0249,0047,9648,8548,85844 100
30 mai 202447,7848,4047,5847,7947,79702 800
29 mai 202448,0548,2747,1747,7347,73895 400
28 mai 202448,2749,2047,8648,2748,27970 100
24 mai 202448,2848,3447,6547,9147,91628 000
23 mai 202448,8749,1647,1547,5547,55957 900
22 mai 202449,9049,9048,0748,4948,491 040 600
21 mai 202450,4051,7150,1750,5850,58684 000
20 mai 202449,5051,1649,4050,9150,91978 500
17 mai 202448,9549,9248,2649,5349,53785 200
16 mai 202448,5948,8347,9448,3848,38743 700
15 mai 202449,3249,5047,5248,5748,57779 000
14 mai 202448,2449,4448,2449,3749,371 246 300
13 mai 202449,4249,8448,1848,3748,37863 800
10 mai 202451,2351,4648,8049,0749,071 271 900
09 mai 202452,2853,0350,9451,3951,391 499 500
08 mai 202452,9353,8852,6653,0853,08932 000
07 mai 202453,4554,5453,0853,6053,60679 400
06 mai 202452,2653,6352,2653,4553,45543 300
03 mai 202451,3151,8450,8451,6551,65458 200
02 mai 202451,5052,1550,4150,9150,91546 100
01 mai 202452,6852,9350,3050,9450,94726 900
30 avr. 202455,5255,5252,8553,0253,02670 200
29 avr. 202454,9155,8754,5455,7455,74384 000
26 avr. 202455,0855,3154,3055,1855,18401 600
25 avr. 202454,7755,5054,0654,6554,65511 500
24 avr. 202455,0655,6554,4755,1455,14364 700
23 avr. 202454,4855,8054,0055,3655,36363 000
22 avr. 202453,9255,4253,0754,5754,57402 300
19 avr. 202452,8154,9152,8153,7953,79677 500
18 avr. 202453,6654,2352,9353,2653,26544 000
17 avr. 202454,7755,5452,9953,6653,66906 400
16 avr. 202454,7755,4353,8755,0255,02589 900
15 avr. 202456,9557,4555,1555,2755,27909 400
12 avr. 202457,7958,3056,1356,4856,48849 700
11 avr. 202457,6757,7956,4157,1357,13736 800
10 avr. 202455,9357,3055,8357,1557,15829 700
09 avr. 202456,2556,7255,8056,7056,70944 800
08 avr. 202456,7857,0355,9055,9555,95700 100
05 avr. 202454,7657,1054,3456,7856,78943 900
04 avr. 202454,2354,9553,9854,7154,71888 400
03 avr. 202453,3054,1853,1053,9353,93668 800
02 avr. 202453,2053,6052,5553,0753,07692 400
01 avr. 202452,9553,0551,5052,6452,64535 600
28 mars 202451,2352,7851,1252,5452,541 641 100
27 mars 202449,2150,9149,2050,7650,761 518 000
26 mars 202450,9451,2649,5449,5949,59931 400
25 mars 202450,4751,5050,4350,8350,83742 800
22 mars 202450,9051,0149,6550,0350,03645 700
21 mars 202451,0051,4350,6050,8450,84971 600
20 mars 202451,4251,5550,7750,9750,971 070 300
19 mars 202451,2752,1851,0051,6451,64614 500
18 mars 202450,7351,9949,9651,5751,57528 600
15 mars 202450,1851,1849,8750,8050,801 100 400
14 mars 202451,0051,2250,0650,5550,55595 000
13 mars 202450,7051,4950,2550,9150,91707 600
12 mars 202450,7550,7849,4950,1950,19596 000
11 mars 202449,7550,7749,2750,7550,75532 900
08 mars 202449,1950,6449,0650,3850,38500 500
07 mars 202449,2549,6948,7549,0849,08488 800
06 mars 202450,1050,3748,8249,2049,20717 000
05 mars 202449,2450,6049,2049,2449,24817 300
04 mars 202450,8151,0548,9649,4049,401 122 900
01 mars 202451,0352,1650,5650,8150,81665 900
29 févr. 202449,8150,5749,3750,3350,33787 500
28 févr. 202449,2949,8148,4549,4649,46710 700
27 févr. 202447,9949,3347,7949,3149,31830 700
26 févr. 202446,4947,5145,9347,4647,46764 200
23 févr. 202447,3047,5046,2846,6146,61693 600
22 févr. 202447,5548,6047,0347,9747,971 200 100
21 févr. 202446,3047,6046,2947,3247,32884 300
20 févr. 202446,2946,9445,5045,6945,69692 200
16 févr. 202446,2547,1545,5546,3946,39559 600
15 févr. 202444,0046,8244,0046,1946,191 026 600
14 févr. 202444,2444,5543,2043,9243,92425 400
13 févr. 202444,6344,7443,2543,6543,65707 400
12 févr. 202443,4045,1043,4044,9144,91618 600
09 févr. 202443,5943,9942,9743,2143,21375 800
08 févr. 202442,6144,0942,5943,7643,76502 600
07 févr. 202442,9243,3542,1042,7342,73428 300
06 févr. 202442,2143,5541,6042,7242,721 071 400
05 févr. 202442,0042,4240,9741,3641,36802 000
02 févr. 202443,0843,0842,1042,1742,17581 500
01 févr. 202444,2144,8242,8843,3743,37722 400
31 janv. 202445,5645,5843,8143,8343,83671 800
30 janv. 202443,4045,6943,4045,5445,54757 900
29 janv. 202443,5744,2442,6144,1244,12509 800
26 janv. 202444,0044,3642,8443,7943,79708 400
25 janv. 202443,2544,0542,8343,9943,99984 200
24 janv. 202442,3542,9542,0442,8142,81652 500
23 janv. 202441,9042,4341,3841,9841,98459 000
22 janv. 202441,0342,6140,8442,0242,02546 500
19 janv. 202441,4241,6140,4041,3341,33527 900
18 janv. 202441,6141,8740,7241,3741,37868 100
17 janv. 202441,5041,7840,6441,4141,41743 400
16 janv. 202442,6642,7141,4541,6041,60996 000
12 janv. 202442,6043,5442,4842,8942,89756 900
11 janv. 202442,3242,9541,7642,3642,36772 000
10 janv. 202442,9143,0542,0342,2942,29900 200
*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...