Italia markets close in 18 minutes

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,18+1,58 (+3,46%)
In data: 11:11AM EDT. Mercato aperto.
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 set 202447,5649,3747,1347,1847,181.320.959
06 set 202446,2846,6045,1645,6045,601.173.000
05 set 202446,9946,9945,8346,4346,431.006.200
04 set 202446,3647,1246,1646,3546,35900.800
03 set 202446,7146,9246,0146,4346,43986.300
30 ago 202447,7948,0246,4147,6047,601.205.000
29 ago 202448,0248,6747,5248,2648,26825.100
28 ago 202447,6448,0847,4747,9547,95572.800
27 ago 202448,2348,2347,7047,9147,91584.800
26 ago 202447,9148,7247,9148,4448,44852.000
23 ago 202446,8947,7446,6047,4147,41757.700
22 ago 202446,7346,8646,2146,4246,42564.600
21 ago 202446,5046,9146,0246,6346,63526.800
20 ago 202447,2547,3745,8046,2146,21679.700
19 ago 202447,1448,0446,9147,3347,33734.400
16 ago 202447,2847,6846,8346,8546,85687.900
15 ago 202446,5647,6946,5647,6847,68849.000
15 ago 20240.64 Dividendo
14 ago 202446,4947,3746,2946,8346,191.022.700
13 ago 202446,2646,4145,3446,2845,65916.000
12 ago 202445,9046,9145,7146,7846,14592.700
09 ago 202445,8445,8445,1845,4244,80596.300
08 ago 202444,8146,0044,3845,7445,11971.700
07 ago 202443,7645,1943,6744,1843,581.244.500
06 ago 202440,0643,5040,0043,0842,492.130.600
05 ago 202438,7939,7837,8839,2738,731.243.100
02 ago 202441,3441,4639,2640,2539,701.471.700
01 ago 202442,6842,7241,3441,9241,35838.400
31 lug 202442,4742,9542,2442,6742,09790.400
30 lug 202441,4842,2641,2941,9641,39676.200
29 lug 202442,6542,7940,9741,5741,00968.800
26 lug 202442,0042,3541,7442,3041,72684.600
25 lug 202441,6742,6841,3542,2241,641.029.400
24 lug 202442,4642,9241,6041,7841,211.147.700
23 lug 202442,5242,8441,7442,3441,761.024.400
22 lug 202442,9143,1242,4342,8342,242.030.900
19 lug 202442,3543,2942,1742,9342,341.736.000
18 lug 202441,2042,6840,9842,3541,772.236.500
17 lug 202441,5041,8341,1341,1540,59833.300
16 lug 202440,6841,3340,4741,2540,69533.700
15 lug 202439,8540,8339,4940,8240,26429.100
12 lug 202440,0240,1039,4339,6339,09620.800
11 lug 202439,5640,3239,3339,9839,43564.400
10 lug 202438,9439,6838,7939,5739,03804.900
09 lug 202439,0739,4438,9038,9438,41694.000
08 lug 202439,0039,3538,7539,2038,66505.100
05 lug 202439,5239,8238,6638,9938,461.495.500
03 lug 202439,0139,8038,9139,5639,02664.000
02 lug 202438,2539,0238,2038,9938,46983.400
01 lug 202437,7138,9537,7038,1437,621.130.200
28 giu 202438,1138,2037,2137,5337,026.466.100
27 giu 202437,5837,8537,0937,8437,32643.400
26 giu 202437,1037,4636,8737,3536,841.011.100
25 giu 202437,2637,2836,6737,1036,59882.600
24 giu 202436,1337,4436,1337,2636,75746.900
21 giu 202436,8737,0835,9835,9835,493.335.700
20 giu 202436,3437,1336,3436,8536,351.001.100
18 giu 202436,1636,5836,1136,2935,79706.500
17 giu 202436,2036,4135,4636,1235,63747.400
14 giu 202437,3737,4135,9335,9335,44644.500
13 giu 202438,2038,3637,3437,4436,93849.900
12 giu 202438,3438,6637,9938,1937,67921.600
11 giu 202437,5238,1537,2737,9337,41805.600
10 giu 202436,6037,6836,3737,5137,00796.300
07 giu 202436,3736,8336,1536,4135,91443.500
06 giu 202436,1336,5236,0336,4635,96590.800
05 giu 202436,0736,7035,8736,1335,64625.100
04 giu 202436,2236,3735,7636,2435,74662.100
03 giu 202438,2938,3536,4236,5536,05834.600
31 mag 202438,4238,5238,0138,4637,931.052.900
30 mag 202438,4738,8538,0738,2037,68370.800
29 mag 202438,5138,7438,1938,4437,91528.700
28 mag 202438,0138,8937,9038,7338,20948.400
24 mag 202437,5538,0337,4937,8237,30488.000
23 mag 202437,8238,1037,3537,4336,92500.400
22 mag 202438,2338,3337,3937,5437,03422.100
21 mag 202438,0838,6738,0038,2437,72597.200
20 mag 202437,7738,2337,7738,1437,62537.300
17 mag 202437,2837,7437,0637,6737,16293.300
16 mag 202437,1437,3536,9037,2436,73671.200
15 mag 202436,9037,1236,4137,1236,61537.700
14 mag 202436,7437,1036,4137,0536,54590.300
14 mag 20240.59 Dividendo
13 mag 202437,8937,9837,0537,2536,16591.800
10 mag 202437,9338,0037,4537,7936,68484.700
09 mag 202437,3937,9437,2637,8236,71556.600
08 mag 202437,4237,5737,0437,2236,13857.900
07 mag 202437,3938,0537,3737,4436,34622.100
06 mag 202437,9238,2937,3737,4636,36854.600
03 mag 202437,3737,8336,9737,6236,52840.600
02 mag 202437,1237,5936,9637,1536,06914.700
01 mag 202437,6737,7236,1937,1336,041.637.000
30 apr 202439,5639,5938,1138,1637,041.026.400
29 apr 202439,9840,0039,3339,5938,43558.800
26 apr 202439,2739,7439,0039,7138,55581.600
25 apr 202439,9140,0039,2539,5538,39796.100
24 apr 202439,6840,2839,4939,8838,71566.900
23 apr 202439,1840,1039,1439,9838,81693.500
22 apr 202438,9139,5238,6739,1437,99442.900
19 apr 202439,1139,6938,7639,0437,90488.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...