Premium
Viper Energy Inc (VNOM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 2.37652407522 | 48.39 | 50.1099 | 47.75 | 623750 | 48.53489803 | CS |
| 4 | -2.37 | -4.56559429782 | 51.91 | 52.945 | 47.15 | 893355 | 49.46451855 | CS |
| 12 | -1.3 | -2.55704169945 | 50.84 | 56.7599 | 47.15 | 810457 | 51.69579471 | CS |
| 26 | 11.29 | 29.5163398693 | 38.25 | 56.7599 | 37.88 | 1157982 | 46.94270486 | CS |
| 52 | 17.7 | 55.5904522613 | 31.84 | 56.7599 | 30.21 | 1048110 | 42.17481816 | CS |
| 156 | 28.1 | 131.063432836 | 21.44 | 56.7599 | 21.44 | 710031 | 35.66701707 | CS |
| 260 | 24.7 | 99.4363929147 | 24.84 | 56.7599 | 4.98 | 711754 | 26.60666015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 49.07 | 0.46 | 0.95 | 48.92 | 49.4 | 48.75 | 703750 |
| 1735601700 | 48.61 | 0.56 | 1.17 | 47.99 | 48.85 | 47.78 | 765264 |
| 1735342500 | 48.05 | -0.16 | -0.33 | 48.02 | 48.7095 | 47.75 | 648900 |
| 1735256100 | 48.21 | -0.09 | -0.19 | 48.39 | 48.62 | 47.815 | 408959 |
| 1735077840 | 48.3 | 0.44 | 0.92 | 48.11 | 48.515 | 47.46 | 312350 |
| 1734996900 | 47.86 | 0.22 | 0.46 | 47.64 | 48 | 47.15 | 818160 |
| 1734737700 | 47.64 | -0.34 | -0.71 | 47.96 | 48.69 | 47.59 | 2933086 |
| 1734651300 | 47.98 | -0.28 | -0.58 | 49.18 | 49.76 | 47.93 | 794054 |
| 1734564900 | 48.26 | -1.98 | -3.94 | 50.47 | 50.74 | 48.2 | 1046751 |
| 1734478500 | 50.24 | -0.92 | -1.80 | 50.47 | 50.73 | 48.48 | 876853 |
| 1734392100 | 51.16 | -0.03 | -0.06 | 51.29 | 51.38 | 50.67 | 799631 |
| 1734132900 | 51.19 | -0.03 | -0.06 | 52.02 | 52.6 | 50.8 | 807221 |
| 1734046500 | 51.22 | 0.51 | 1.01 | 50.61 | 51.38 | 50.2985 | 816933 |
| 1733960100 | 50.71 | 0.3 | 0.60 | 50.96 | 51.29 | 50.56 | 1339691 |
| 1733873700 | 50.41 | -0.43 | -0.85 | 51.17 | 51.66 | 50.16 | 597240 |
| 1733787300 | 50.84 | -0.17 | -0.33 | 51.76 | 51.7707 | 50.45 | 915741 |
| 1733528100 | 51.01 | -1.45 | -2.76 | 52.01 | 52.27 | 49.93 | 1138662 |
| 1733441700 | 52.46 | 0.41 | 0.79 | 51.91 | 52.945 | 51.83 | 551127 |
| 1733355300 | 52.05 | -2.32 | -4.27 | 54.16 | 54.275 | 51.3 | 761258 |
| 1733268900 | 54.37 | 0.11 | 0.20 | 54.82 | 54.95 | 53.995 | 413121 |
| 1733182500 | 54.26 | 0.15 | 0.28 | 54.78 | 54.94 | 53.605 | 807535 |
| 1732917840 | 54.11 | 0.17 | 0.32 | 53.88 | 54.55 | 53.88 | 379066 |
| 1732750500 | 53.94 | -0.32 | -0.59 | 54.06 | 54.68 | 53.68 | 643558 |
| 1732664100 | 54.26 | 0.06 | 0.11 | 54.63 | 55.55 | 54.1054 | 858077 |
| 1732577700 | 54.2 | -2.35 | -4.16 | 56.55 | 56.7599 | 53.96 | 1545770 |
| 1732318500 | 56.55 | 1.86 | 3.40 | 54.7 | 56.63 | 54.57 | 883466 |
| 1732232100 | 54.69 | 0.68 | 1.26 | 54.73 | 55.24 | 54.35 | 709080 |
| 1732145700 | 54.01 | 0.78 | 1.47 | 53.31 | 54.3399 | 53.29 | 671882 |
| 1732059300 | 53.23 | 0.54 | 1.02 | 52.22 | 53.26 | 52.0602 | 538475 |
| 1731972900 | 52.69 | 1.85 | 3.64 | 51.45 | 52.86 | 50.7101 | 625960 |
| 1731713700 | 50.84 | -0.52 | -1.01 | 51 | 52 | 50.73 | 598390 |
| 1731627300 | 51.36 | -1.12 | -2.13 | 52.13 | 52.57 | 50.97 | 891488 |
| 1731540900 | 52.48 | -0.35 | -0.66 | 52.91 | 53.13 | 52.18 | 715825 |
| 1731454500 | 52.83 | -0.85 | -1.58 | 54 | 54.38 | 52.8 | 801013 |
| 1731368100 | 53.68 | -0.77 | -1.41 | 54.26 | 54.78 | 53.6 | 994466 |
| 1731108900 | 54.45 | -0.33 | -0.60 | 54.78 | 55.21 | 53.96 | 824231 |
| 1731022500 | 54.78 | -0.64 | -1.15 | 55 | 55.32 | 54.39 | 893209 |
| 1730936100 | 55.42 | 2.79 | 5.30 | 54.4 | 56.0786 | 54.13 | 1234554 |
| 1730849700 | 52.63 | -0.31 | -0.59 | 53.97 | 54.66 | 52.11 | 1489823 |
| 1730763300 | 52.94 | 0.78 | 1.50 | 52.39 | 53.25 | 52.2926 | 1223097 |
| 1730500500 | 52.16 | 0.26 | 0.50 | 52.11 | 53.23 | 51.8 | 851117 |
| 1730414100 | 51.9 | 0.01 | 0.02 | 52.15 | 52.525 | 51.86 | 672960 |
| 1730327700 | 51.89 | 0.71 | 1.39 | 51.63 | 52.07 | 51.3 | 524920 |
| 1730241300 | 51.18 | -0.18 | -0.35 | 51.5 | 51.6599 | 50.875 | 658946 |
| 1730154900 | 51.36 | -0.97 | -1.85 | 50.62 | 51.61 | 50.5 | 750257 |
| 1729895700 | 52.33 | -0.13 | -0.25 | 52.96 | 53.25 | 51.98 | 622344 |
| 1729809300 | 52.46 | 0.72 | 1.39 | 51.92 | 52.59 | 51.76 | 459747 |
| 1729722900 | 51.74 | -1 | -1.90 | 52.39 | 52.98 | 51.68 | 677312 |
| 1729636500 | 52.74 | 1.11 | 2.15 | 51.64 | 52.89 | 51.64 | 724587 |
| 1729550100 | 51.63 | 0.34 | 0.66 | 51.75 | 52.06 | 51.03 | 720471 |
| 1729290900 | 51.29 | -0.62 | -1.19 | 51.82 | 52 | 51.23 | 673658 |
| 1729204500 | 51.91 | 0.55 | 1.07 | 51.38 | 51.96 | 51.1101 | 470732 |
| 1729118100 | 51.36 | 1.07 | 2.13 | 50.41 | 51.52 | 50.345 | 631896 |
| 1729031700 | 50.29 | -1.68 | -3.23 | 50.73 | 50.99 | 49.93 | 775649 |
| 1728945300 | 51.97 | -0.12 | -0.23 | 51.73 | 52.28 | 51.36 | 672635 |
| 1728686100 | 52.09 | 1.64 | 3.25 | 50.5 | 52.32 | 50.4 | 1107429 |
| 1728599700 | 50.45 | -0.35 | -0.69 | 50.84 | 51.13 | 50.34 | 689993 |
| 1728513300 | 50.8 | 0.32 | 0.63 | 50.22 | 50.83 | 49.8501 | 902346 |
| 1728426900 | 50.48 | -0.81 | -1.58 | 50.74 | 50.9431 | 49.8402 | 1143785 |
| 1728340500 | 51.29 | 1.07 | 2.13 | 50.3 | 51.73 | 50.3 | 1192123 |
| 1728081300 | 50.22 | 1.71 | 3.53 | 48.8 | 50.37 | 48.54 | 1552765 |
| 1727994900 | 48.51 | 1.55 | 3.30 | 47.3 | 48.6 | 46.8 | 2103689 |
| 1727908500 | 46.96 | 0.56 | 1.21 | 47.31 | 47.31 | 46.51 | 962573 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
