Premium
Diamondback Energy Inc (F1AN34)
BOV
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 | 0 | 0 | 510 | 510 | 510 | 20 | 510 | DR |
| 4 | -18.27 | -3.45845874269 | 528.27 | 543.3 | 510 | 13 | 526.486625 | DR |
| 12 | -21 | -3.95480225989 | 531 | 543.3 | 485.05 | 96 | 498.32793914 | DR |
| 26 | -27.84 | -5.17626059795 | 537.84 | 548.63 | 485.05 | 60 | 499.32801466 | DR |
| 52 | 134.82 | 35.9347513194 | 375.18 | 584.65 | 356.44 | 108 | 537.95749955 | DR |
| 156 | 163.49 | 47.1818995123 | 346.51 | 584.65 | 284.72 | 145 | 368.80136017 | DR |
| 260 | 338.37 | 197.150847754 | 171.63 | 584.65 | 46.9 | 173 | 271.73805158 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618140 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1738358940 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1738272540 | 510 | -11.42 | -2.19 | 510 | 510 | 510 | 20 |
| 1738186200 | 521.41999 | 0 | 0.00 | 521.41999 | 521.41999 | 521.41999 | 0 |
| 1738099800 | 521.41999 | 0 | 0.00 | 521.41999 | 521.41999 | 521.41999 | 0 |
| 1738013400 | 521.41999 | 0 | 0.00 | 521.41999 | 521.41999 | 521.41999 | 0 |
| 1737754200 | 521.41999 | -10.78 | -2.03 | 521.41999 | 521.41999 | 521.41999 | 10 |
| 1737667800 | 532.2 | 0 | 0.00 | 532.2 | 532.2 | 532.2 | 0 |
| 1737581400 | 532.2 | 0 | 0.00 | 532.2 | 532.2 | 532.2 | 0 |
| 1737495000 | 532.2 | -9.86 | -1.82 | 532.2 | 532.2 | 532.2 | 40 |
| 1737408600 | 542.05999 | 0 | 0.00 | 542.05999 | 542.05999 | 542.05999 | 0 |
| 1737149400 | 542.05999 | -1.24 | -0.23 | 542.05999 | 542.05999 | 542.05999 | 1 |
| 1737062940 | 543.29999 | 15.03 | 2.85 | 543.29999 | 543.29999 | 543.29999 | 8 |
| 1736976540 | 528.27 | 0 | 0.00 | 528.27 | 528.27 | 528.27 | 0 |
| 1736890140 | 528.27 | 0 | 0.00 | 528.27 | 528.27 | 528.27 | 0 |
| 1736803740 | 528.27 | 0 | 0.00 | 528.27 | 528.27 | 528.27 | 0 |
| 1736544540 | 528.27 | 0 | 0.00 | 528.27 | 528.27 | 528.27 | 0 |
| 1736458140 | 528.27 | 0 | 0.00 | 528.27 | 528.27 | 528.27 | 0 |
| 1736371740 | 528.27 | -0.21 | -0.04 | 528.27 | 528.27 | 528.27 | 1 |
| 1736285340 | 528.48 | 0 | 0.00 | 528.48 | 528.48 | 528.48 | 0 |
| 1736198940 | 528.48 | 0 | 0.00 | 528.48 | 528.48 | 528.48 | 0 |
| 1735939740 | 528.48 | 43.43 | 8.95 | 528.48 | 528.48 | 528.48 | 10 |
| 1735853340 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1735594140 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1735334940 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1735248540 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734989340 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734730140 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734643740 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734557340 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734470940 | 485.05 | 0 | 0.00 | 485.05 | 485.05 | 485.05 | 0 |
| 1734384540 | 485.05 | -7.89 | -1.60 | 494.41 | 494.41 | 485.05 | 200 |
| 1734125340 | 492.94 | 6.44 | 1.32 | 493.08 | 493.08 | 492.94 | 500 |
| 1734039000 | 486.5 | -14.77 | -2.95 | 485.59 | 486.5 | 485.59 | 200 |
| 1733952540 | 501.27 | -31.91 | -5.98 | 499.31 | 501.27 | 498.82 | 301 |
| 1733866140 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733779740 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733520540 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733434140 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733347740 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733261340 | 533.17999 | 0 | 0.00 | 533.17999 | 533.17999 | 533.17999 | 0 |
| 1733174940 | 533.17999 | 20.46 | 3.99 | 533.17999 | 533.17999 | 533.17999 | 50 |
| 1732915800 | 512.72 | 0 | 0.00 | 512.72 | 512.72 | 512.72 | 0 |
| 1732829400 | 512.72 | 0 | 0.00 | 512.72 | 512.72 | 512.72 | 0 |
| 1732743000 | 512.72 | 0 | 0.00 | 512.72 | 512.72 | 512.72 | 0 |
| 1732656600 | 512.72 | -21.52 | -4.03 | 515.21 | 515.21 | 512.72 | 50 |
| 1732570140 | 534.24 | 0 | 0.00 | 534.24 | 534.24 | 534.24 | 0 |
| 1732310940 | 534.24 | 3.24 | 0.61 | 534.24 | 534.24 | 534.24 | 5 |
| 1732224600 | 531 | 0 | 0.00 | 531 | 531 | 531 | 0 |
| 1732051800 | 531 | 0 | 0.00 | 531 | 531 | 531 | 0 |
| 1731965400 | 531 | 0 | 0.00 | 531 | 531 | 531 | 0 |
| 1731619800 | 531 | 6.21 | 1.18 | 531 | 531 | 531 | 50 |
| 1731533400 | 524.79 | 0 | 0.00 | 524.79 | 524.79 | 524.79 | 0 |
| 1731447000 | 524.79 | 0 | 0.00 | 524.79 | 524.79 | 524.79 | 0 |
| 1731360600 | 524.79 | 0 | 0.00 | 524.79 | 524.79 | 524.79 | 0 |
| 1731101400 | 524.79 | 0 | 0.00 | 524.79 | 524.79 | 524.79 | 0 |
| 1731015000 | 524.79 | 0 | 0.00 | 524.79 | 524.79 | 524.79 | 0 |
| 1730928600 | 524.79 | 16.23 | 3.19 | 510 | 524.79 | 510 | 3 |
| 1730842200 | 508.56 | -13 | -2.49 | 508.56 | 508.56 | 508.56 | 10 |
| 1730755800 | 521.55999 | -0.52 | -0.10 | 521.55999 | 521.55999 | 521.55999 | 1 |
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
