Yahoo

Correo

U.S. markets closed

F S&P 500
5,058.75
-8.25(-0.16%)
F Dow Jones
37,983.00
-10.00(-0.03%)
F Nasdaq
17,505.75
-65.50(-0.37%)
E-mini Russell 2000 Index Futur
1,982.70
-2.90(-0.15%)
Petróleo
81.08
-0.85(-1.04%)
Oro
2,298.00
-4.90(-0.21%)

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.16

-1.43

(-3.61%)

Al cierre: 04:00PM EDT

38.26

+0.10

(+0.26%)

Fuera de horario:

07:52PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	39.56	39.59	38.11	38.16	38.16	1,026,400
29 abr 2024	39.98	40.00	39.33	39.59	39.59	558,800
26 abr 2024	39.27	39.74	39.00	39.71	39.71	581,600
25 abr 2024	39.91	40.00	39.25	39.55	39.55	796,100
24 abr 2024	39.68	40.28	39.49	39.88	39.88	566,900
23 abr 2024	39.18	40.10	39.14	39.98	39.98	693,500
22 abr 2024	38.91	39.52	38.67	39.14	39.14	442,900
19 abr 2024	39.11	39.69	38.76	39.04	39.04	488,500
18 abr 2024	39.00	39.46	38.60	38.92	38.92	763,700
17 abr 2024	39.44	39.90	38.91	38.92	38.92	681,200
16 abr 2024	39.76	39.86	39.31	39.41	39.41	1,267,200
15 abr 2024	40.54	40.72	39.70	39.95	39.95	772,000
12 abr 2024	41.00	41.22	40.16	40.40	40.40	668,800
11 abr 2024	40.22	40.83	39.81	40.80	40.80	1,013,300
10 abr 2024	40.59	40.81	39.82	40.26	40.26	644,100
09 abr 2024	39.49	40.27	39.38	40.14	40.14	744,900
08 abr 2024	39.25	39.70	38.98	39.51	39.51	460,400
05 abr 2024	38.73	39.39	38.51	39.24	39.24	866,900
04 abr 2024	38.25	38.86	38.17	38.34	38.34	555,300
03 abr 2024	38.58	38.61	38.14	38.23	38.23	1,019,700
02 abr 2024	38.19	38.45	37.89	38.37	38.37	945,300
01 abr 2024	38.52	38.58	37.93	38.10	38.10	651,200
28 mar 2024	38.10	38.50	37.80	38.46	38.46	1,294,300
27 mar 2024	37.51	37.93	37.06	37.86	37.86	1,089,500
26 mar 2024	38.02	38.13	37.30	37.47	37.47	838,100
25 mar 2024	37.80	38.25	37.70	38.00	38.00	853,600
22 mar 2024	37.79	37.91	37.22	37.59	37.59	672,200
21 mar 2024	37.14	37.70	37.07	37.69	37.69	517,800
20 mar 2024	37.34	37.42	36.88	37.27	37.27	763,800
19 mar 2024	36.65	37.52	36.61	37.33	37.33	1,119,400
18 mar 2024	36.03	36.75	36.03	36.61	36.61	1,241,800
15 mar 2024	36.08	36.60	35.81	35.83	35.83	6,948,500
14 mar 2024	36.16	36.31	35.75	36.10	36.10	1,327,100
13 mar 2024	35.90	36.45	35.81	35.91	35.91	1,331,600
12 mar 2024	35.47	35.84	35.29	35.58	35.58	1,226,300
11 mar 2024	35.03	35.51	34.45	35.48	35.48	1,348,200
08 mar 2024	35.11	35.59	34.83	35.18	35.18	1,626,000
07 mar 2024	35.18	35.59	34.87	35.00	35.00	1,828,700
06 mar 2024	35.30	35.75	34.94	35.20	35.20	7,597,600
05 mar 2024	37.20	38.76	37.00	38.34	38.34	1,019,900
04 mar 2024	36.46	37.22	36.10	37.22	37.22	1,438,200
04 mar 2024	0.56 Dividendo
01 mar 2024	36.40	36.87	36.26	36.63	36.07	517,900
29 feb 2024	35.74	36.30	35.68	36.14	35.59	408,000
28 feb 2024	35.75	36.12	35.60	35.66	35.11	389,100
27 feb 2024	35.85	36.28	35.73	35.78	35.23	507,600
26 feb 2024	35.79	36.03	35.47	35.72	35.17	396,100
23 feb 2024	36.21	36.22	35.71	36.02	35.47	650,000
22 feb 2024	35.79	36.53	35.04	36.50	35.94	1,046,600
21 feb 2024	35.01	37.27	34.78	35.72	35.17	2,197,400
20 feb 2024	35.40	35.81	35.03	35.18	34.64	1,244,400
16 feb 2024	34.50	35.56	34.43	35.40	34.86	819,300
15 feb 2024	33.13	34.79	33.03	34.50	33.97	1,372,200
14 feb 2024	33.02	33.56	32.78	33.27	32.76	1,219,400
13 feb 2024	32.56	33.10	32.40	32.77	32.27	886,200
12 feb 2024	32.24	32.84	32.24	32.69	32.20	1,047,600
09 feb 2024	31.69	31.91	31.56	31.71	31.23	456,900
08 feb 2024	31.71	31.82	31.51	31.72	31.24	383,700
07 feb 2024	31.52	31.71	31.39	31.65	31.17	801,700
06 feb 2024	31.29	31.56	31.18	31.50	31.02	601,400
05 feb 2024	31.06	31.22	30.56	31.16	30.68	356,600
02 feb 2024	31.11	31.38	30.74	31.25	30.77	639,600
01 feb 2024	31.24	31.57	30.70	31.21	30.73	706,800
31 ene 2024	31.51	31.58	31.04	31.22	30.74	503,100
30 ene 2024	31.20	31.66	31.06	31.53	31.05	399,800
29 ene 2024	31.36	31.51	30.98	31.31	30.83	315,400
26 ene 2024	31.33	31.59	31.08	31.32	30.84	627,900
25 ene 2024	30.95	31.28	30.69	31.28	30.80	426,400
24 ene 2024	30.58	30.81	30.37	30.70	30.23	605,900
23 ene 2024	30.61	30.83	30.33	30.53	30.06	598,000
22 ene 2024	30.71	31.06	30.58	30.74	30.27	548,300
19 ene 2024	30.55	30.76	30.30	30.74	30.27	650,000
18 ene 2024	30.84	30.99	30.21	30.51	30.04	443,400
17 ene 2024	30.41	30.80	30.24	30.69	30.22	386,600
16 ene 2024	31.23	31.23	30.58	30.69	30.22	404,700
12 ene 2024	31.62	31.82	31.23	31.33	30.85	650,500
11 ene 2024	31.60	31.69	31.17	31.25	30.77	452,200
10 ene 2024	31.15	31.32	30.89	31.31	30.83	428,400
09 ene 2024	31.30	31.30	30.74	31.15	30.67	335,500
08 ene 2024	30.92	31.26	30.46	31.22	30.74	541,700
05 ene 2024	31.89	32.01	31.06	31.43	30.95	465,800
04 ene 2024	32.01	32.09	31.42	31.61	31.13	1,092,900
03 ene 2024	30.95	31.80	30.56	31.79	31.30	780,400
02 ene 2024	31.84	31.87	30.84	30.92	30.45	869,800
29 dic 2023	31.41	31.69	31.21	31.38	30.90	683,000
28 dic 2023	31.53	31.77	31.34	31.39	30.91	536,500
27 dic 2023	31.68	31.95	31.48	31.60	31.12	371,300
26 dic 2023	31.64	31.82	31.47	31.70	31.22	824,000
22 dic 2023	31.94	32.05	31.38	31.45	30.97	519,500
21 dic 2023	31.64	31.92	31.30	31.81	31.32	604,200
20 dic 2023	32.00	32.35	31.63	31.65	31.17	970,300
19 dic 2023	31.28	32.29	31.28	32.08	31.59	2,669,000
18 dic 2023	30.91	31.58	30.74	31.35	30.87	2,463,100
15 dic 2023	30.69	30.87	30.16	30.54	30.07	2,700,400
14 dic 2023	30.65	31.01	30.40	30.65	30.18	2,592,900
13 dic 2023	29.94	30.68	29.94	30.05	29.59	3,772,500
12 dic 2023	29.60	29.98	29.16	29.94	29.48	974,800
11 dic 2023	30.14	30.36	29.55	29.82	29.36	805,100
08 dic 2023	29.64	30.16	29.60	30.14	29.68	1,071,000
07 dic 2023	29.42	29.80	29.34	29.50	29.05	803,300
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...

F S&P 5005,058.75-8.25(-0.16%)

F Dow Jones37,983.00-10.00(-0.03%)

F Nasdaq17,505.75-65.50(-0.37%)

E-mini Russell 2000 Index Futur1,982.70-2.90(-0.15%)

Petróleo81.08-0.85(-1.04%)

Oro2,298.00-4.90(-0.21%)

Viper Energy, Inc. (VNOM)

F S&P 500
5,058.75
-8.25(-0.16%)

F Dow Jones
37,983.00
-10.00(-0.03%)

F Nasdaq
17,505.75
-65.50(-0.37%)

E-mini Russell 2000 Index Futur
1,982.70
-2.90(-0.15%)

Petróleo
81.08
-0.85(-1.04%)

Oro
2,298.00
-4.90(-0.21%)