Viper Energy, Inc. (VNOM)

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

Añadir a la lista de seguimiento

38.35

+0.21

(+0.55%)

A partir del 01:18PM EDT. Mercado abierto.

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	38.08	38.67	38.00	38.35	38.35	156,667
20 may 2024	37.77	38.23	37.77	38.14	38.14	537,300
17 may 2024	37.28	37.74	37.06	37.67	37.67	293,300
16 may 2024	37.14	37.35	36.90	37.24	37.24	671,200
15 may 2024	36.90	37.12	36.41	37.12	37.12	537,700
14 may 2024	36.74	37.10	36.41	37.05	37.05	590,300
14 may 2024	0.59 Dividendo
13 may 2024	37.89	37.98	37.05	37.25	36.66	591,800
10 may 2024	37.93	38.00	37.45	37.79	37.19	484,700
09 may 2024	37.39	37.94	37.26	37.82	37.22	556,600
08 may 2024	37.42	37.57	37.04	37.22	36.63	857,900
07 may 2024	37.39	38.05	37.37	37.44	36.85	622,100
06 may 2024	37.92	38.29	37.37	37.46	36.87	854,600
03 may 2024	37.37	37.83	36.97	37.62	37.02	840,600
02 may 2024	37.12	37.59	36.96	37.15	36.56	914,700
01 may 2024	37.67	37.72	36.19	37.13	36.54	1,637,000
30 abr 2024	39.56	39.59	38.11	38.16	37.56	1,026,400
29 abr 2024	39.98	40.00	39.33	39.59	38.96	558,800
26 abr 2024	39.27	39.74	39.00	39.71	39.08	581,600
25 abr 2024	39.91	40.00	39.25	39.55	38.92	796,100
24 abr 2024	39.68	40.28	39.49	39.88	39.25	566,900
23 abr 2024	39.18	40.10	39.14	39.98	39.35	693,500
22 abr 2024	38.91	39.52	38.67	39.14	38.52	442,900
19 abr 2024	39.11	39.69	38.76	39.04	38.42	488,500
18 abr 2024	39.00	39.46	38.60	38.92	38.30	763,700
17 abr 2024	39.44	39.90	38.91	38.92	38.30	681,200
16 abr 2024	39.76	39.86	39.31	39.41	38.79	1,267,200
15 abr 2024	40.54	40.72	39.70	39.95	39.32	772,000
12 abr 2024	41.00	41.22	40.16	40.40	39.76	668,800
11 abr 2024	40.22	40.83	39.81	40.80	40.15	1,013,300
10 abr 2024	40.59	40.81	39.82	40.26	39.62	644,100
09 abr 2024	39.49	40.27	39.38	40.14	39.50	744,900
08 abr 2024	39.25	39.70	38.98	39.51	38.88	460,400
05 abr 2024	38.73	39.39	38.51	39.24	38.62	866,900
04 abr 2024	38.25	38.86	38.17	38.34	37.73	555,300
03 abr 2024	38.58	38.61	38.14	38.23	37.62	1,019,700
02 abr 2024	38.19	38.45	37.89	38.37	37.76	945,300
01 abr 2024	38.52	38.58	37.93	38.10	37.50	651,200
28 mar 2024	38.10	38.50	37.80	38.46	37.85	1,294,300
27 mar 2024	37.51	37.93	37.06	37.86	37.26	1,089,500
26 mar 2024	38.02	38.13	37.30	37.47	36.88	838,100
25 mar 2024	37.80	38.25	37.70	38.00	37.40	853,600
22 mar 2024	37.79	37.91	37.22	37.59	36.99	672,200
21 mar 2024	37.14	37.70	37.07	37.69	37.09	517,800
20 mar 2024	37.34	37.42	36.88	37.27	36.68	763,800
19 mar 2024	36.65	37.52	36.61	37.33	36.74	1,119,400
18 mar 2024	36.03	36.75	36.03	36.61	36.03	1,241,800
15 mar 2024	36.08	36.60	35.81	35.83	35.26	6,948,500
14 mar 2024	36.16	36.31	35.75	36.10	35.53	1,327,100
13 mar 2024	35.90	36.45	35.81	35.91	35.34	1,331,600
12 mar 2024	35.47	35.84	35.29	35.58	35.02	1,226,300
11 mar 2024	35.03	35.51	34.45	35.48	34.92	1,348,200
08 mar 2024	35.11	35.59	34.83	35.18	34.62	1,626,000
07 mar 2024	35.18	35.59	34.87	35.00	34.45	1,828,700
06 mar 2024	35.30	35.75	34.94	35.20	34.64	7,597,600
05 mar 2024	37.20	38.76	37.00	38.34	37.73	1,019,900
04 mar 2024	36.46	37.22	36.10	37.22	36.63	1,438,200
04 mar 2024	0.56 Dividendo
01 mar 2024	36.40	36.87	36.26	36.63	35.50	517,900
29 feb 2024	35.74	36.30	35.68	36.14	35.02	408,000
28 feb 2024	35.75	36.12	35.60	35.66	34.56	389,100
27 feb 2024	35.85	36.28	35.73	35.78	34.67	507,600
26 feb 2024	35.79	36.03	35.47	35.72	34.62	396,100
23 feb 2024	36.21	36.22	35.71	36.02	34.91	650,000
22 feb 2024	35.79	36.53	35.04	36.50	35.37	1,046,600
21 feb 2024	35.01	37.27	34.78	35.72	34.62	2,197,400
20 feb 2024	35.40	35.81	35.03	35.18	34.09	1,244,400
16 feb 2024	34.50	35.56	34.43	35.40	34.31	819,300
15 feb 2024	33.13	34.79	33.03	34.50	33.43	1,372,200
14 feb 2024	33.02	33.56	32.78	33.27	32.24	1,219,400
13 feb 2024	32.56	33.10	32.40	32.77	31.76	886,200
12 feb 2024	32.24	32.84	32.24	32.69	31.69	1,047,600
09 feb 2024	31.69	31.91	31.56	31.71	30.73	456,900
08 feb 2024	31.71	31.82	31.51	31.72	30.74	383,700
07 feb 2024	31.52	31.71	31.39	31.65	30.67	801,700
06 feb 2024	31.29	31.56	31.18	31.50	30.53	601,400
05 feb 2024	31.06	31.22	30.56	31.16	30.20	356,600
02 feb 2024	31.11	31.38	30.74	31.25	30.28	639,600
01 feb 2024	31.24	31.57	30.70	31.21	30.25	706,800
31 ene 2024	31.51	31.58	31.04	31.22	30.26	503,100
30 ene 2024	31.20	31.66	31.06	31.53	30.56	399,800
29 ene 2024	31.36	31.51	30.98	31.31	30.34	315,400
26 ene 2024	31.33	31.59	31.08	31.32	30.35	627,900
25 ene 2024	30.95	31.28	30.69	31.28	30.31	426,400
24 ene 2024	30.58	30.81	30.37	30.70	29.75	605,900
23 ene 2024	30.61	30.83	30.33	30.53	29.59	598,000
22 ene 2024	30.71	31.06	30.58	30.74	29.79	548,300
19 ene 2024	30.55	30.76	30.30	30.74	29.79	650,000
18 ene 2024	30.84	30.99	30.21	30.51	29.57	443,400
17 ene 2024	30.41	30.80	30.24	30.69	29.74	386,600
16 ene 2024	31.23	31.23	30.58	30.69	29.74	404,700
12 ene 2024	31.62	31.82	31.23	31.33	30.36	650,500
11 ene 2024	31.60	31.69	31.17	31.25	30.28	452,200
10 ene 2024	31.15	31.32	30.89	31.31	30.34	428,400
09 ene 2024	31.30	31.30	30.74	31.15	30.19	335,500
08 ene 2024	30.92	31.26	30.46	31.22	30.26	541,700
05 ene 2024	31.89	32.01	31.06	31.43	30.46	465,800
04 ene 2024	32.01	32.09	31.42	31.61	30.63	1,092,900
03 ene 2024	30.95	31.80	30.56	31.79	30.81	780,400
02 ene 2024	31.84	31.87	30.84	30.92	29.97	869,800
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...

S&P 5005,308.62+0.49(+0.01%)

Dow Jones39,811.20+4.43(+0.01%)

Nasdaq16,784.38-10.50(-0.06%)

Russell 20002,096.98-5.52(-0.26%)

Petróleo79.10-0.70(-0.88%)

Oro2,426.20-12.30(-0.50%)

Viper Energy, Inc. (VNOM)

S&P 500
5,308.62
+0.49(+0.01%)

Dow Jones
39,811.20
+4.43(+0.01%)

Nasdaq
16,784.38
-10.50(-0.06%)

Russell 2000
2,096.98
-5.52(-0.26%)

Petróleo
79.10
-0.70(-0.88%)

Oro
2,426.20
-12.30(-0.50%)