Vital Energy, Inc. (VTLE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

51.65

+0.74

(+1.45%)

Al cierre: 04:00PM EDT

51.63

-0.02

(-0.04%)

Fuera de horario:

06:04PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	51.31	51.84	50.84	51.65	51.65	457,972
02 may 2024	51.50	52.15	50.41	50.91	50.91	546,100
01 may 2024	52.68	52.93	50.30	50.94	50.94	726,900
30 abr 2024	55.52	55.52	52.85	53.02	53.02	670,200
29 abr 2024	54.91	55.87	54.54	55.74	55.74	384,000
26 abr 2024	55.08	55.31	54.30	55.18	55.18	401,600
25 abr 2024	54.77	55.50	54.06	54.65	54.65	511,500
24 abr 2024	55.06	55.65	54.47	55.14	55.14	364,700
23 abr 2024	54.48	55.80	54.00	55.36	55.36	363,000
22 abr 2024	53.92	55.42	53.07	54.57	54.57	402,300
19 abr 2024	52.81	54.91	52.81	53.79	53.79	677,500
18 abr 2024	53.66	54.23	52.93	53.26	53.26	544,000
17 abr 2024	54.77	55.54	52.99	53.66	53.66	906,400
16 abr 2024	54.77	55.43	53.87	55.02	55.02	589,900
15 abr 2024	56.95	57.45	55.15	55.27	55.27	909,400
12 abr 2024	57.79	58.30	56.13	56.48	56.48	849,700
11 abr 2024	57.67	57.79	56.41	57.13	57.13	736,800
10 abr 2024	55.93	57.30	55.83	57.15	57.15	829,700
09 abr 2024	56.25	56.72	55.80	56.70	56.70	944,800
08 abr 2024	56.78	57.03	55.90	55.95	55.95	700,100
05 abr 2024	54.76	57.10	54.34	56.78	56.78	943,900
04 abr 2024	54.23	54.95	53.98	54.71	54.71	888,400
03 abr 2024	53.30	54.18	53.10	53.93	53.93	668,800
02 abr 2024	53.20	53.60	52.55	53.07	53.07	692,400
01 abr 2024	52.95	53.05	51.50	52.64	52.64	535,600
28 mar 2024	51.23	52.78	51.12	52.54	52.54	1,641,100
27 mar 2024	49.21	50.91	49.20	50.76	50.76	1,518,000
26 mar 2024	50.94	51.26	49.54	49.59	49.59	931,400
25 mar 2024	50.47	51.50	50.43	50.83	50.83	742,800
22 mar 2024	50.90	51.01	49.65	50.03	50.03	645,700
21 mar 2024	51.00	51.43	50.60	50.84	50.84	971,600
20 mar 2024	51.42	51.55	50.77	50.97	50.97	1,070,300
19 mar 2024	51.27	52.18	51.00	51.64	51.64	614,500
18 mar 2024	50.73	51.99	49.96	51.57	51.57	528,600
15 mar 2024	50.18	51.18	49.87	50.80	50.80	1,100,400
14 mar 2024	51.00	51.22	50.06	50.55	50.55	595,000
13 mar 2024	50.70	51.49	50.25	50.91	50.91	707,600
12 mar 2024	50.75	50.78	49.49	50.19	50.19	596,000
11 mar 2024	49.75	50.77	49.27	50.75	50.75	532,900
08 mar 2024	49.19	50.64	49.06	50.38	50.38	500,500
07 mar 2024	49.25	49.69	48.75	49.08	49.08	488,800
06 mar 2024	50.10	50.37	48.82	49.20	49.20	717,000
05 mar 2024	49.24	50.60	49.20	49.24	49.24	817,300
04 mar 2024	50.81	51.05	48.96	49.40	49.40	1,122,900
01 mar 2024	51.03	52.16	50.56	50.81	50.81	665,900
29 feb 2024	49.81	50.57	49.37	50.33	50.33	787,500
28 feb 2024	49.29	49.81	48.45	49.46	49.46	710,700
27 feb 2024	47.99	49.33	47.79	49.31	49.31	830,700
26 feb 2024	46.49	47.51	45.93	47.46	47.46	764,200
23 feb 2024	47.30	47.50	46.28	46.61	46.61	693,600
22 feb 2024	47.55	48.60	47.03	47.97	47.97	1,200,100
21 feb 2024	46.30	47.60	46.29	47.32	47.32	884,300
20 feb 2024	46.29	46.94	45.50	45.69	45.69	692,200
16 feb 2024	46.25	47.15	45.55	46.39	46.39	559,600
15 feb 2024	44.00	46.82	44.00	46.19	46.19	1,026,600
14 feb 2024	44.24	44.55	43.20	43.92	43.92	425,400
13 feb 2024	44.63	44.74	43.25	43.65	43.65	707,400
12 feb 2024	43.40	45.10	43.40	44.91	44.91	618,600
09 feb 2024	43.59	43.99	42.97	43.21	43.21	375,800
08 feb 2024	42.61	44.09	42.59	43.76	43.76	502,600
07 feb 2024	42.92	43.35	42.10	42.73	42.73	428,300
06 feb 2024	42.21	43.55	41.60	42.72	42.72	1,071,400
05 feb 2024	42.00	42.42	40.97	41.36	41.36	802,000
02 feb 2024	43.08	43.08	42.10	42.17	42.17	581,500
01 feb 2024	44.21	44.82	42.88	43.37	43.37	722,400
31 ene 2024	45.56	45.58	43.81	43.83	43.83	671,800
30 ene 2024	43.40	45.69	43.40	45.54	45.54	757,900
29 ene 2024	43.57	44.24	42.61	44.12	44.12	509,800
26 ene 2024	44.00	44.36	42.84	43.79	43.79	708,400
25 ene 2024	43.25	44.05	42.83	43.99	43.99	984,200
24 ene 2024	42.35	42.95	42.04	42.81	42.81	652,500
23 ene 2024	41.90	42.43	41.38	41.98	41.98	459,000
22 ene 2024	41.03	42.61	40.84	42.02	42.02	546,500
19 ene 2024	41.42	41.61	40.40	41.33	41.33	527,900
18 ene 2024	41.61	41.87	40.72	41.37	41.37	868,100
17 ene 2024	41.50	41.78	40.64	41.41	41.41	743,400
16 ene 2024	42.66	42.71	41.45	41.60	41.60	996,000
12 ene 2024	42.60	43.54	42.48	42.89	42.89	756,900
11 ene 2024	42.32	42.95	41.76	42.36	42.36	772,000
10 ene 2024	42.91	43.05	42.03	42.29	42.29	900,200
09 ene 2024	43.77	43.77	42.30	42.98	42.98	996,900
08 ene 2024	43.73	43.93	42.67	43.68	43.68	1,027,500
05 ene 2024	46.00	46.47	44.73	45.21	45.21	753,000
04 ene 2024	47.84	48.04	45.65	45.88	45.88	675,100
03 ene 2024	45.35	47.51	44.79	46.86	46.86	670,500
02 ene 2024	45.97	47.14	44.92	45.21	45.21	594,100
29 dic 2023	46.50	46.90	45.46	45.49	45.49	878,000
28 dic 2023	47.04	47.55	46.26	46.49	46.49	1,019,700
27 dic 2023	47.81	48.07	47.18	47.29	47.29	739,300
26 dic 2023	46.05	48.26	46.05	47.73	47.73	919,900
22 dic 2023	45.43	47.17	45.28	45.48	45.48	673,000
21 dic 2023	44.55	45.11	44.19	45.03	45.03	551,400
20 dic 2023	45.87	46.10	44.24	44.38	44.38	490,400
19 dic 2023	45.10	45.61	44.63	45.39	45.39	621,400
18 dic 2023	45.01	46.59	44.96	45.11	45.11	805,700
15 dic 2023	44.50	44.52	42.50	44.49	44.49	4,665,900
14 dic 2023	43.64	44.87	43.43	44.00	44.00	916,400
13 dic 2023	40.58	42.30	40.00	42.26	42.26	755,900
12 dic 2023	41.75	41.95	40.01	40.55	40.55	1,096,400
11 dic 2023	42.21	42.92	41.95	42.62	42.62	611,900
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Vital Energy, Inc. (VTLE)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)