Mercado fechado

Diamondback Energy, Inc. (FANG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,97-4,38 (-2,30%)
No fechamento: 04:00PM EDT
185,75 -0,22 (-0,12%)
Pós-fechamento: 07:38PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024189,90190,00185,69185,97185,97978.000
13 de jun. de 2024192,50192,87188,27190,35190,351.268.800
12 de jun. de 2024195,26196,00192,35193,65193,651.056.800
11 de jun. de 2024192,61193,73191,24193,67193,67716.300
10 de jun. de 2024190,76195,00190,62193,97193,97961.200
07 de jun. de 2024191,04191,60189,78190,30190,301.027.800
06 de jun. de 2024188,88191,55188,80191,04191,041.181.400
05 de jun. de 2024189,22190,01188,49189,19189,19825.700
04 de jun. de 2024188,73189,29185,10189,22189,221.744.900
03 de jun. de 2024198,45198,83186,48190,71190,712.775.100
31 de mai. de 2024197,53199,46196,96199,26199,262.933.800
30 de mai. de 2024194,54197,89194,54197,34197,341.290.000
29 de mai. de 2024197,57197,79193,27195,02195,021.527.700
28 de mai. de 2024195,24198,17195,20197,76197,761.304.000
24 de mai. de 2024193,76194,88193,17193,46193,46688.400
23 de mai. de 2024194,03195,17191,76191,96191,961.394.600
22 de mai. de 2024196,25196,34191,48192,34192,341.179.200
21 de mai. de 2024196,46199,10196,34196,56196,56834.100
20 de mai. de 2024197,82199,08197,00197,83197,83929.000
17 de mai. de 2024195,36198,28194,83197,67197,671.011.900
16 de mai. de 2024196,88197,57194,48194,59194,591.145.200
15 de mai. de 2024197,09197,80193,53196,74196,741.614.800
14 de mai. de 2024198,52199,92197,06198,05198,051.474.600
14 de mai. de 20241.97 Dividendo
13 de mai. de 2024203,19203,29200,13200,77198,801.384.100
10 de mai. de 2024204,40205,58200,95202,19200,211.732.200
09 de mai. de 2024203,29204,67202,90203,72201,721.032.900
08 de mai. de 2024202,36204,77201,76203,22201,231.390.200
07 de mai. de 2024204,44205,47203,04203,68201,681.244.800
06 de mai. de 2024202,51205,74202,16204,19202,191.791.600
03 de mai. de 2024196,58201,54196,29201,50199,521.873.700
02 de mai. de 2024196,82198,15195,04197,63195,691.933.200
01 de mai. de 2024203,00203,50193,19196,01194,092.875.200
30 de abr. de 2024204,58205,61200,72201,13199,162.042.700
29 de abr. de 2024206,74207,47204,28205,86203,841.663.400
26 de abr. de 2024205,18208,85204,86207,76205,721.184.000
25 de abr. de 2024205,64207,66203,43207,10205,071.093.800
24 de abr. de 2024203,71206,65202,92205,24203,231.289.500
23 de abr. de 2024201,51204,53200,50204,37202,36960.400
22 de abr. de 2024200,00203,69198,05202,58200,591.416.100
19 de abr. de 2024201,23203,85200,10200,74198,771.800.800
18 de abr. de 2024202,07202,76198,74199,60197,641.063.300
17 de abr. de 2024203,61204,99199,37201,15199,181.578.200
16 de abr. de 2024203,96205,20201,82203,95201,951.331.900
15 de abr. de 2024207,91209,48204,61205,35203,341.229.200
12 de abr. de 2024209,36211,96205,00206,34204,321.526.900
11 de abr. de 2024207,00208,29203,60208,26206,221.250.200
10 de abr. de 2024204,00206,81203,76206,23204,211.182.900
09 de abr. de 2024207,55208,49204,75205,53203,511.830.200
08 de abr. de 2024204,58208,49203,40206,57204,541.830.400
05 de abr. de 2024201,40205,03200,30204,32202,321.518.900
04 de abr. de 2024203,64203,97200,57201,05199,081.459.700
03 de abr. de 2024201,01203,47200,96203,22201,231.490.100
02 de abr. de 2024200,00200,66198,15200,37198,401.543.800
01 de abr. de 2024199,35199,87197,57199,45197,491.148.300
28 de mar. de 2024198,01198,53196,50198,17196,231.052.600
27 de mar. de 2024193,88196,56193,45196,53194,60987.000
26 de mar. de 2024196,59198,12194,08194,25192,341.541.900
25 de mar. de 2024195,73197,38195,73196,59194,661.332.700
22 de mar. de 2024195,00195,12193,01194,70192,791.080.300
21 de mar. de 2024193,22194,67192,38194,40192,491.326.900
20 de mar. de 2024191,70193,01190,08192,90191,011.373.600
19 de mar. de 2024189,91192,86189,50192,62190,731.288.700
18 de mar. de 2024190,72191,29188,79190,06188,201.170.300
15 de mar. de 2024189,09191,38187,85189,94188,083.367.100
14 de mar. de 2024188,01189,70187,79189,50187,641.467.800
13 de mar. de 2024186,75188,60185,99187,56185,721.436.900
12 de mar. de 2024185,50185,87183,72184,52182,711.099.200
11 de mar. de 2024182,53184,61181,55184,50182,691.290.800
08 de mar. de 2024182,70184,89182,33183,29181,491.251.500
07 de mar. de 2024181,55183,62181,50182,81181,021.551.100
06 de mar. de 2024180,99181,83179,30181,18179,401.736.600
05 de mar. de 2024179,02182,12178,89180,06178,291.141.500
04 de mar. de 2024183,10183,10178,21178,89177,131.320.000
04 de mar. de 20243.08 Dividendo
01 de mar. de 2024183,34185,78183,15185,17180,301.773.800
29 de fev. de 2024180,65182,99180,00182,52177,722.029.400
28 de fev. de 2024177,13179,82176,73179,76175,041.458.000
27 de fev. de 2024177,43178,26176,14177,95173,271.499.100
26 de fev. de 2024175,79177,94174,65177,11172,461.374.200
23 de fev. de 2024175,36177,79174,39176,36171,722.092.400
22 de fev. de 2024179,64180,36176,39176,73172,092.346.100
21 de fev. de 2024182,23183,96178,28179,75175,033.443.600
20 de fev. de 2024179,57180,14177,26178,06173,382.792.200
16 de fev. de 2024179,43181,54178,07179,42174,702.539.900
15 de fev. de 2024170,58179,53170,27178,52173,833.728.700
14 de fev. de 2024167,71170,28166,11169,86165,403.724.500
13 de fev. de 2024167,31169,66163,57165,60161,253.354.200
12 de fev. de 2024160,00168,12158,62165,98161,627.276.300
09 de fev. de 2024153,71154,22151,25151,74147,751.015.100
08 de fev. de 2024151,50154,39151,31153,48149,451.674.700
07 de fev. de 2024151,98152,80150,71151,45147,471.754.700
06 de fev. de 2024150,40152,79150,00151,99148,001.927.200
05 de fev. de 2024149,82150,56147,93149,62145,691.613.000
02 de fev. de 2024152,57152,90150,19150,22146,271.282.000
01 de fev. de 2024154,50155,16151,33152,72148,711.578.800
31 de jan. de 2024156,81156,81153,50153,74149,701.636.100
30 de jan. de 2024153,82157,38153,40156,93152,812.002.400
29 de jan. de 2024155,90155,90153,71154,86150,792.775.200
26 de jan. de 2024156,50157,09154,25156,24152,131.443.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...