Premium
Viper Energy Inc (VNOM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.38 | 5.06382978723 | 47 | 50.36 | 46.06 | 6319735 | 47.79944465 | CS |
| 4 | -1.64 | -3.21442571541 | 51.02 | 51.855 | 45.805 | 2369056 | 48.16829412 | CS |
| 12 | -1.62 | -3.17647058824 | 51 | 56.7599 | 45.805 | 1328328 | 49.31467184 | CS |
| 26 | 5.62 | 12.8427787934 | 43.76 | 56.7599 | 42.6202 | 1341111 | 48.1873768 | CS |
| 52 | 17.86 | 56.6624365482 | 31.52 | 56.7599 | 31.39 | 1185674 | 43.64604647 | CS |
| 156 | 22.6 | 84.3913368185 | 26.78 | 56.7599 | 23.51 | 742865 | 37.1007089 | CS |
| 260 | 26.39 | 114.789038712 | 22.99 | 56.7599 | 4.98 | 736741 | 27.72216384 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 49.38 | -0.33 | -0.66 | 49.87 | 50.435 | 49.28 | 1063179 |
| 1738884900 | 49.71 | -0.3 | -0.60 | 50.19 | 50.36 | 48.76 | 2016041 |
| 1738798500 | 50.01 | 1.31 | 2.69 | 48.92 | 50.05 | 48.315 | 2357827 |
| 1738712100 | 48.7 | 0.85 | 1.78 | 47.44 | 48.71 | 46.58 | 3919420 |
| 1738625700 | 47.85 | 0.95 | 2.03 | 47.27 | 48.03 | 46.685 | 9390449 |
| 1738366500 | 46.9 | 0.66 | 1.43 | 47 | 48.26 | 46.66 | 14186684 |
| 1738280100 | 46.24 | -0.6 | -1.28 | 47.2 | 47.2 | 45.88 | 735504 |
| 1738193700 | 46.84 | 0.45 | 0.97 | 46.17 | 46.96 | 45.805 | 648726 |
| 1738107300 | 46.39 | -0.2 | -0.43 | 47.12 | 47.25 | 45.88 | 714625 |
| 1738020900 | 46.59 | -1.07 | -2.25 | 47.36 | 47.815 | 46.185 | 767550 |
| 1737761700 | 47.66 | -2.04 | -4.10 | 48.65 | 49.16 | 47.28 | 1095048 |
| 1737675300 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1737588900 | 49.7 | -0.5 | -1.00 | 49.96 | 50.8999 | 49.5 | 895855 |
| 1737502500 | 50.2 | -1.17 | -2.28 | 51.17 | 51.46 | 50.11 | 827793 |
| 1737156900 | 51.37 | 0.43 | 0.84 | 51 | 51.58 | 50.72 | 681050 |
| 1737070500 | 50.94 | -0.48 | -0.93 | 51.23 | 51.855 | 50.5 | 707058 |
| 1736984100 | 51.42 | 1.05 | 2.08 | 51.02 | 51.68 | 50.52 | 1210936 |
| 1736897700 | 50.37 | -0.44 | -0.87 | 50.81 | 51.2099 | 49.745 | 699889 |
| 1736811300 | 50.81 | 1.16 | 2.34 | 50.02 | 51.37 | 49.93 | 1083373 |
| 1736552100 | 49.65 | -0.55 | -1.10 | 51.08 | 51.3 | 49.225 | 1000259 |
| 1736379300 | 50.2 | 0.13 | 0.26 | 49.88 | 50.2349 | 48.5 | 924323 |
| 1736292900 | 50.07 | -0.44 | -0.87 | 50.95 | 51.05 | 49.67 | 951625 |
| 1736206500 | 50.51 | -0.56 | -1.10 | 51.63 | 52.1 | 50.105 | 725888 |
| 1735947300 | 51.07 | 1.2 | 2.41 | 50.01 | 51.21 | 50.01 | 378283 |
| 1735860900 | 49.87 | 0.8 | 1.63 | 49.47 | 50.2 | 49.11 | 544246 |
| 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 |
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
