Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 201.23 | 203.85 | 200.10 | 200.74 | 200.74 | 1,441,867 |
| 18 abr 2024 | 202.07 | 202.76 | 198.74 | 199.60 | 199.60 | 1,063,300 |
| 17 abr 2024 | 203.61 | 204.99 | 199.37 | 201.15 | 201.15 | 1,578,200 |
| 16 abr 2024 | 203.96 | 205.20 | 201.82 | 203.95 | 203.95 | 1,331,900 |
| 15 abr 2024 | 207.91 | 209.48 | 204.61 | 205.35 | 205.35 | 1,229,200 |
| 12 abr 2024 | 209.36 | 211.96 | 205.00 | 206.34 | 206.34 | 1,526,900 |
| 11 abr 2024 | 207.00 | 208.29 | 203.60 | 208.26 | 208.26 | 1,250,200 |
| 10 abr 2024 | 204.00 | 206.81 | 203.76 | 206.23 | 206.23 | 1,182,900 |
| 09 abr 2024 | 207.55 | 208.49 | 204.75 | 205.53 | 205.53 | 1,830,200 |
| 08 abr 2024 | 204.58 | 208.49 | 203.40 | 206.57 | 206.57 | 1,830,400 |
| 05 abr 2024 | 201.40 | 205.03 | 200.30 | 204.32 | 204.32 | 1,518,900 |
| 04 abr 2024 | 203.64 | 203.97 | 200.57 | 201.05 | 201.05 | 1,459,700 |
| 03 abr 2024 | 201.01 | 203.47 | 200.96 | 203.22 | 203.22 | 1,490,100 |
| 02 abr 2024 | 200.00 | 200.66 | 198.15 | 200.37 | 200.37 | 1,543,800 |
| 01 abr 2024 | 199.35 | 199.87 | 197.57 | 199.45 | 199.45 | 1,148,300 |
| 28 mar 2024 | 198.01 | 198.53 | 196.50 | 198.17 | 198.17 | 1,052,600 |
| 27 mar 2024 | 193.88 | 196.56 | 193.45 | 196.53 | 196.53 | 987,000 |
| 26 mar 2024 | 196.59 | 198.12 | 194.08 | 194.25 | 194.25 | 1,541,900 |
| 25 mar 2024 | 195.73 | 197.38 | 195.73 | 196.59 | 196.59 | 1,332,700 |
| 22 mar 2024 | 195.00 | 195.12 | 193.01 | 194.70 | 194.70 | 1,080,300 |
| 21 mar 2024 | 193.22 | 194.67 | 192.38 | 194.40 | 194.40 | 1,326,900 |
| 20 mar 2024 | 191.70 | 193.01 | 190.08 | 192.90 | 192.90 | 1,373,600 |
| 19 mar 2024 | 189.91 | 192.86 | 189.50 | 192.62 | 192.62 | 1,288,700 |
| 18 mar 2024 | 190.72 | 191.29 | 188.79 | 190.06 | 190.06 | 1,170,300 |
| 15 mar 2024 | 189.09 | 191.38 | 187.85 | 189.94 | 189.94 | 3,367,100 |
| 14 mar 2024 | 188.01 | 189.70 | 187.79 | 189.50 | 189.50 | 1,467,800 |
| 13 mar 2024 | 186.75 | 188.60 | 185.99 | 187.56 | 187.56 | 1,436,900 |
| 12 mar 2024 | 185.50 | 185.87 | 183.72 | 184.52 | 184.52 | 1,099,200 |
| 11 mar 2024 | 182.53 | 184.61 | 181.55 | 184.50 | 184.50 | 1,290,800 |
| 08 mar 2024 | 182.70 | 184.89 | 182.33 | 183.29 | 183.29 | 1,251,500 |
| 07 mar 2024 | 181.55 | 183.62 | 181.50 | 182.81 | 182.81 | 1,551,100 |
| 06 mar 2024 | 180.99 | 181.83 | 179.30 | 181.18 | 181.18 | 1,736,600 |
| 05 mar 2024 | 179.02 | 182.12 | 178.89 | 180.06 | 180.06 | 1,141,500 |
| 04 mar 2024 | 183.10 | 183.10 | 178.21 | 178.89 | 178.89 | 1,320,000 |
| 04 mar 2024 | 3.08 Dividendo | |||||
| 01 mar 2024 | 183.34 | 185.78 | 183.15 | 185.17 | 182.09 | 1,773,800 |
| 29 feb 2024 | 180.65 | 182.99 | 180.00 | 182.52 | 179.48 | 2,029,400 |
| 28 feb 2024 | 177.13 | 179.82 | 176.73 | 179.76 | 176.77 | 1,458,000 |
| 27 feb 2024 | 177.43 | 178.26 | 176.14 | 177.95 | 174.99 | 1,499,100 |
| 26 feb 2024 | 175.79 | 177.94 | 174.65 | 177.11 | 174.16 | 1,374,200 |
| 23 feb 2024 | 175.36 | 177.79 | 174.39 | 176.36 | 173.43 | 2,092,400 |
| 22 feb 2024 | 179.64 | 180.36 | 176.39 | 176.73 | 173.79 | 2,346,100 |
| 21 feb 2024 | 182.23 | 183.96 | 178.28 | 179.75 | 176.76 | 3,443,600 |
| 20 feb 2024 | 179.57 | 180.14 | 177.26 | 178.06 | 175.10 | 2,792,200 |
| 16 feb 2024 | 179.43 | 181.54 | 178.07 | 179.42 | 176.44 | 2,539,900 |
| 15 feb 2024 | 170.58 | 179.53 | 170.27 | 178.52 | 175.55 | 3,728,700 |
| 14 feb 2024 | 167.71 | 170.28 | 166.11 | 169.86 | 167.03 | 3,724,500 |
| 13 feb 2024 | 167.31 | 169.66 | 163.57 | 165.60 | 162.85 | 3,354,200 |
| 12 feb 2024 | 160.00 | 168.12 | 158.62 | 165.98 | 163.22 | 7,276,300 |
| 09 feb 2024 | 153.71 | 154.22 | 151.25 | 151.74 | 149.22 | 1,015,100 |
| 08 feb 2024 | 151.50 | 154.39 | 151.31 | 153.48 | 150.93 | 1,674,700 |
| 07 feb 2024 | 151.98 | 152.80 | 150.71 | 151.45 | 148.93 | 1,754,700 |
| 06 feb 2024 | 150.40 | 152.79 | 150.00 | 151.99 | 149.46 | 1,927,200 |
| 05 feb 2024 | 149.82 | 150.56 | 147.93 | 149.62 | 147.13 | 1,613,000 |
| 02 feb 2024 | 152.57 | 152.90 | 150.19 | 150.22 | 147.72 | 1,282,000 |
| 01 feb 2024 | 154.50 | 155.16 | 151.33 | 152.72 | 150.18 | 1,578,800 |
| 31 ene 2024 | 156.81 | 156.81 | 153.50 | 153.74 | 151.18 | 1,636,100 |
| 30 ene 2024 | 153.82 | 157.38 | 153.40 | 156.93 | 154.32 | 2,002,400 |
| 29 ene 2024 | 155.90 | 155.90 | 153.71 | 154.86 | 152.28 | 2,775,200 |
| 26 ene 2024 | 156.50 | 157.09 | 154.25 | 156.24 | 153.64 | 1,443,200 |
| 25 ene 2024 | 154.64 | 156.41 | 152.47 | 156.32 | 153.72 | 2,399,500 |
| 24 ene 2024 | 152.39 | 153.61 | 151.25 | 153.20 | 150.65 | 1,470,200 |
| 23 ene 2024 | 150.99 | 153.09 | 150.71 | 151.47 | 148.95 | 1,307,300 |
| 22 ene 2024 | 151.28 | 153.26 | 150.16 | 151.94 | 149.41 | 2,268,600 |
| 19 ene 2024 | 149.73 | 151.11 | 149.02 | 151.06 | 148.55 | 1,344,100 |
| 18 ene 2024 | 149.72 | 150.33 | 148.31 | 149.74 | 147.25 | 1,460,800 |
| 17 ene 2024 | 149.39 | 151.32 | 148.87 | 149.78 | 147.29 | 1,448,100 |
| 16 ene 2024 | 153.03 | 153.36 | 150.70 | 151.16 | 148.65 | 1,423,100 |
| 12 ene 2024 | 153.99 | 154.59 | 152.05 | 153.84 | 151.28 | 1,471,900 |
| 11 ene 2024 | 151.99 | 152.57 | 150.37 | 151.39 | 148.87 | 1,234,700 |
| 10 ene 2024 | 152.19 | 152.30 | 149.87 | 151.36 | 148.84 | 1,470,200 |
| 09 ene 2024 | 156.03 | 156.19 | 152.23 | 152.76 | 150.22 | 1,356,800 |
| 08 ene 2024 | 152.80 | 155.76 | 150.71 | 155.76 | 153.17 | 2,130,700 |
| 05 ene 2024 | 156.80 | 157.65 | 154.64 | 155.95 | 153.36 | 1,654,700 |
| 04 ene 2024 | 161.07 | 161.62 | 155.52 | 155.82 | 153.23 | 1,815,200 |
| 03 ene 2024 | 157.69 | 160.89 | 156.36 | 160.17 | 157.51 | 1,391,300 |
| 02 ene 2024 | 156.57 | 158.62 | 156.32 | 157.01 | 154.40 | 1,400,300 |
| 29 dic 2023 | 156.00 | 156.36 | 154.73 | 155.08 | 152.50 | 2,267,700 |
| 28 dic 2023 | 157.48 | 157.69 | 155.27 | 155.33 | 152.75 | 1,167,000 |
| 27 dic 2023 | 159.00 | 159.74 | 157.38 | 158.09 | 155.46 | 911,800 |
| 26 dic 2023 | 157.62 | 159.99 | 157.62 | 159.00 | 156.36 | 1,038,900 |
| 22 dic 2023 | 157.54 | 158.32 | 155.98 | 156.39 | 153.79 | 1,258,500 |
| 21 dic 2023 | 156.45 | 156.72 | 154.57 | 156.26 | 153.66 | 1,292,300 |
| 20 dic 2023 | 157.12 | 159.44 | 155.67 | 155.83 | 153.24 | 1,581,400 |
| 19 dic 2023 | 155.55 | 157.43 | 154.88 | 157.15 | 154.54 | 1,578,800 |
| 18 dic 2023 | 156.52 | 157.85 | 155.63 | 155.63 | 153.04 | 1,883,400 |
| 15 dic 2023 | 152.67 | 154.00 | 150.87 | 153.11 | 150.56 | 4,023,600 |
| 14 dic 2023 | 151.05 | 154.14 | 150.88 | 153.44 | 150.89 | 2,552,900 |
| 13 dic 2023 | 148.09 | 149.75 | 147.36 | 149.46 | 146.97 | 1,840,400 |
| 12 dic 2023 | 148.27 | 148.93 | 146.82 | 147.88 | 145.42 | 2,404,800 |
| 11 dic 2023 | 148.48 | 150.25 | 148.32 | 149.54 | 147.05 | 1,992,800 |
| 08 dic 2023 | 148.24 | 150.41 | 148.00 | 148.73 | 146.26 | 1,595,500 |
| 07 dic 2023 | 147.93 | 148.72 | 146.52 | 147.59 | 145.14 | 2,245,500 |
| 06 dic 2023 | 148.74 | 149.10 | 145.70 | 146.48 | 144.04 | 3,304,500 |
| 05 dic 2023 | 154.21 | 154.49 | 150.05 | 150.15 | 147.65 | 1,842,800 |
| 04 dic 2023 | 152.72 | 154.10 | 152.11 | 153.86 | 151.30 | 1,372,900 |
| 01 dic 2023 | 154.30 | 156.77 | 153.66 | 154.27 | 151.70 | 1,353,900 |
| 30 nov 2023 | 155.16 | 157.48 | 151.13 | 154.41 | 151.84 | 2,406,800 |
| 29 nov 2023 | 154.44 | 154.89 | 153.02 | 153.79 | 151.23 | 1,031,500 |
| 28 nov 2023 | 154.41 | 155.72 | 153.54 | 153.99 | 151.43 | 1,066,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.