Premium
Diamondback Energy Inc (7DB)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.97999 | 5.92113279705 | 151.66 | 163.76 | 149.9 | 253 | 159.31129373 | DE |
| 4 | -4.88001 | -2.94829023683 | 165.52 | 168 | 149.22 | 412 | 160.60907209 | DE |
| 12 | 3 | 1.90307040745 | 157.63999 | 183.54 | 144.44 | 773 | 166.83990285 | DE |
| 26 | 33.11999 | 25.9723886449 | 127.52 | 183.54 | 124.82 | 1081 | 158.11726032 | DE |
| 52 | 38.71999 | 31.7585219816 | 121.92 | 183.54 | 113.22 | 764 | 148.89616141 | DE |
| 156 | 39.67999 | 32.804224537 | 120.96 | 198.72 | 9.7175999 | 573 | 151.76633191 | DE |
| 260 | 84.87999 | 112.038001584 | 75.76 | 198.72 | 9.7175999 | 449 | 140.24293907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 160.56 | 1.32 | 0.83 | 159.02 | 160.56 | 159.02 | 68 |
| 1783628700 | 159.24 | -2.94 | -1.81 | 162.96 | 162.96 | 159.24 | 215 |
| 1783542300 | 162.18 | 3.48 | 2.19 | 160.13999 | 163.76 | 157.4 | 563 |
| 1783455900 | 158.69999 | 7.22 | 4.77 | 153.97998 | 158.69999 | 151.76 | 305 |
| 1783369500 | 151.47998 | -0.32 | -0.21 | 150.44 | 151.47998 | 149.9 | 168 |
| 1783110300 | 151.8 | 2.28 | 1.52 | 151.66 | 151.8 | 151.32 | 13 |
| 1783023900 | 149.52 | -3.68 | -2.40 | 151.44 | 151.44 | 149.22 | 183 |
| 1782937500 | 153.19999 | -0.54 | -0.35 | 152.52 | 157.24 | 152.52 | 174 |
| 1782851100 | 153.74 | -5.08 | -3.20 | 157.74 | 157.74 | 153.74 | 186 |
| 1782764700 | 158.82 | 0.22 | 0.14 | 157.68 | 158.82 | 157.68 | 19 |
| 1782505500 | 158.6 | -1.62 | -1.01 | 157.4 | 159.32 | 157.38 | 662 |
| 1782419100 | 160.22 | -0.54 | -0.34 | 159 | 161.63999 | 159 | 290 |
| 1782332700 | 160.76 | -4.14 | -2.51 | 164.5 | 164.5 | 160.76 | 166 |
| 1782246300 | 164.9 | 0.9 | 0.55 | 162.28 | 165 | 162.28 | 139 |
| 1782159900 | 164 | 4.2 | 2.63 | 159.44 | 164 | 157.54 | 669 |
| 1781900700 | 159.8 | 0.38 | 0.24 | 160 | 160.4 | 158.19999 | 505 |
| 1781814300 | 159.41999 | -2.72 | -1.68 | 157.88 | 160.06 | 157.44 | 1206 |
| 1781727900 | 162.13999 | 0.54 | 0.33 | 158.8 | 163.52 | 158.8 | 391 |
| 1781641500 | 161.6 | -1.56 | -0.96 | 163.1 | 163.1 | 161.19999 | 826 |
| 1781555100 | 163.16 | -3.06 | -1.84 | 159.8 | 163.3 | 158.72 | 1158 |
| 1781295900 | 166.22 | 0.98 | 0.59 | 165.52 | 168 | 164.47998 | 409 |
| 1781209500 | 165.24 | -7.96 | -4.60 | 172.16 | 173.42 | 165.24 | 663 |
| 1781123100 | 173.2 | 5.4 | 3.22 | 169.62 | 173.2 | 166.58 | 469 |
| 1781036700 | 167.8 | -3.96 | -2.31 | 168.9 | 170.63999 | 166.1 | 207 |
| 1780950300 | 171.76 | 2.96 | 1.75 | 169.36 | 172.68 | 168.5 | 629 |
| 1780691100 | 168.8 | -6.32 | -3.61 | 172.52 | 173 | 168.8 | 447 |
| 1780604700 | 175.12 | -6.84 | -3.76 | 181.36 | 181.38 | 171.8 | 352 |
| 1780518300 | 181.96 | 7.72 | 4.43 | 173.66 | 181.96 | 173.5 | 984 |
| 1780431900 | 174.24 | 3.62 | 2.12 | 169.88 | 174.24 | 168.19999 | 290 |
| 1780345500 | 170.62 | 5.94 | 3.61 | 164 | 173.16 | 164 | 1377 |
| 1780086300 | 164.68 | -0.66 | -0.40 | 165.5 | 167.52 | 164.02 | 907 |
| 1779999900 | 165.34 | 0.04 | 0.02 | 169.41999 | 169.41999 | 164.9 | 287 |
| 1779913500 | 165.3 | -2.2 | -1.31 | 166.41999 | 168 | 164.24 | 182 |
| 1779827100 | 167.5 | -0.02 | -0.01 | 168.04 | 172.28 | 167.5 | 561 |
| 1779740700 | 167.52 | -5.62 | -3.25 | 170 | 174.06 | 167.52 | 532 |
| 1779481500 | 173.14 | 0.2 | 0.12 | 175.62 | 175.62 | 171.6 | 252 |
| 1779395100 | 172.94 | -3.04 | -1.73 | 175.9 | 179 | 172.94 | 911 |
| 1779308700 | 175.98 | -1.42 | -0.80 | 178.22 | 181 | 174.6 | 836 |
| 1779222300 | 177.4 | 0.74 | 0.42 | 177.3 | 179.1 | 175.7 | 638 |
| 1779135900 | 176.66 | 0.74 | 0.42 | 176.38 | 176.66 | 172.88 | 228 |
| 1778876700 | 175.92 | 3.92 | 2.28 | 173.12 | 175.92 | 172.32 | 1172 |
| 1778790300 | 172 | 1.44 | 0.84 | 169.68 | 172 | 169.68 | 312 |
| 1778703900 | 170.56 | 1.36 | 0.80 | 168.47999 | 170.56 | 167.41999 | 318 |
| 1778617500 | 169.19999 | 3.22 | 1.94 | 167.54 | 169.97999 | 166.5 | 427 |
| 1778531100 | 165.97998 | 5.3 | 3.30 | 163 | 167.1 | 161.26 | 380 |
| 1778271900 | 160.68 | -0.76 | -0.47 | 164.46 | 164.46 | 160.02 | 454 |
| 1778185500 | 161.44 | -4.78 | -2.88 | 167.24 | 167.24 | 158.6 | 1237 |
| 1778099100 | 166.22 | -10.64 | -6.02 | 175.5 | 175.5 | 164 | 3365 |
| 1778012700 | 176.86 | -5.86 | -3.21 | 181.5 | 182 | 176 | 2406 |
| 1777926300 | 182.72 | 7.28 | 4.15 | 177.08 | 183.54 | 176.7 | 2066 |
| 1777580700 | 175.44 | 0.44 | 0.25 | 177.26 | 177.96 | 172.14 | 2099 |
| 1777494300 | 175 | 4.32 | 2.53 | 172.22 | 175.94 | 171.92 | 494 |
| 1777407900 | 170.68 | 2.68 | 1.60 | 169 | 171.66 | 169 | 1004 |
| 1777321500 | 168 | 2.82 | 1.71 | 166.97998 | 168.97999 | 165.19999 | 613 |
| 1777062300 | 165.18 | -2.28 | -1.36 | 163.69999 | 167.63999 | 163.68 | 210 |
| 1776975900 | 167.46 | 1.96 | 1.18 | 166.54 | 169.54 | 165.34 | 1251 |
| 1776889500 | 165.5 | 5.92 | 3.71 | 159 | 165.5 | 159 | 728 |
| 1776803100 | 159.58 | 2.34 | 1.49 | 153.44 | 159.58 | 153.44 | 2120 |
| 1776716700 | 157.24 | 5.56 | 3.67 | 155.5 | 160 | 155 | 3297 |
| 1776457500 | 151.68 | -7.74 | -4.86 | 157.63999 | 159.5 | 144.44 | 2652 |
| 1776371100 | 159.41999 | 0.62 | 0.39 | 157.54 | 160 | 157.54 | 782 |
| 1776284700 | 158.8 | 0.74 | 0.47 | 156.66 | 159 | 156.18 | 718 |
| 1776198300 | 158.06 | -2.64 | -1.64 | 159.97998 | 160.5 | 156.88 | 771 |
| 1776111900 | 160.69999 | 0.66 | 0.41 | 167 | 168 | 159.78 | 856 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
