Viper Energy Partners LP (VNOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

27,71

+0,68

(+2,51%)

Al 12:20PM EDT. Mercato aperto.

Periodo di tempo:

20 mar 2022 - 20 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mar 2023	27,04	27,98	27,04	27,71	27,71	132.288
17 mar 2023	26,80	27,83	26,74	27,03	27,03	780.700
16 mar 2023	25,88	27,06	25,69	26,86	26,86	763.000
15 mar 2023	26,96	27,63	25,83	26,42	26,42	863.700
14 mar 2023	27,84	28,87	27,67	27,86	27,86	528.400
13 mar 2023	27,77	28,77	27,20	27,84	27,84	527.300
10 mar 2023	29,18	29,63	28,42	28,56	28,56	447.900
09 mar 2023	29,31	29,93	28,97	29,06	29,06	360.000
08 mar 2023	29,31	29,67	29,04	29,25	29,25	301.100
07 mar 2023	29,84	29,89	29,23	29,44	29,44	208.500
06 mar 2023	30,28	30,32	29,65	30,00	30,00	321.900
03 mar 2023	29,76	30,51	29,50	30,35	30,35	266.600
02 mar 2023	29,26	30,43	29,21	30,14	30,14	530.400
02 mar 2023	0.49 Dividendo
01 mar 2023	28,74	29,99	28,65	29,91	29,42	460.800
28 feb 2023	29,29	29,60	28,50	28,63	28,16	466.100
27 feb 2023	28,98	29,27	28,81	29,18	28,70	220.300
24 feb 2023	29,40	29,40	28,58	28,86	28,39	455.200
23 feb 2023	29,68	30,05	28,93	29,63	29,14	521.300
22 feb 2023	29,11	30,95	29,10	29,32	28,84	492.900
21 feb 2023	30,24	30,34	29,32	29,51	29,03	333.300
17 feb 2023	31,22	31,22	29,92	30,03	29,54	379.200
16 feb 2023	31,54	31,97	31,34	31,55	31,03	178.700
15 feb 2023	32,10	32,14	31,14	31,62	31,10	257.100
14 feb 2023	31,48	32,47	31,22	32,42	31,89	270.400
13 feb 2023	31,30	31,87	31,06	31,56	31,04	317.000
10 feb 2023	30,43	31,55	30,37	31,40	30,89	475.300
09 feb 2023	30,92	31,10	30,03	30,04	29,55	335.400
08 feb 2023	31,27	31,61	30,98	31,08	30,57	247.500
07 feb 2023	30,16	31,43	29,90	31,33	30,82	329.300
06 feb 2023	30,52	30,59	29,81	30,17	29,68	276.600
03 feb 2023	30,41	30,94	30,14	30,23	29,73	353.900
02 feb 2023	31,37	31,61	29,91	30,24	29,74	508.700
01 feb 2023	31,65	31,90	30,69	30,85	30,34	559.500
31 gen 2023	31,56	32,01	31,19	31,75	31,23	324.300
30 gen 2023	32,57	32,57	31,58	31,67	31,15	386.400
27 gen 2023	33,13	33,13	32,59	32,62	32,09	259.200
26 gen 2023	33,34	33,38	31,50	32,95	32,41	819.100
25 gen 2023	32,75	33,03	32,21	32,97	32,43	192.600
24 gen 2023	32,65	33,07	32,36	32,90	32,36	318.000
23 gen 2023	32,50	32,90	32,18	32,69	32,15	603.500
20 gen 2023	32,42	32,59	31,84	32,27	31,74	288.000
19 gen 2023	31,19	32,45	31,11	32,34	31,81	218.400
18 gen 2023	32,95	32,99	31,26	31,29	30,78	323.800
17 gen 2023	33,26	33,50	32,37	32,63	32,10	322.800
13 gen 2023	33,28	33,33	32,62	33,25	32,71	261.500
12 gen 2023	32,21	33,78	32,15	33,34	32,79	541.500
11 gen 2023	32,00	32,24	31,57	31,93	31,41	401.300
10 gen 2023	31,48	31,77	30,75	31,71	31,19	255.300
09 gen 2023	31,04	31,68	30,76	31,55	31,03	368.400
06 gen 2023	29,55	30,56	29,34	30,37	29,87	309.100
05 gen 2023	28,60	29,34	28,49	29,17	28,69	302.700
04 gen 2023	28,64	29,37	28,27	28,71	28,24	548.400
03 gen 2023	31,44	31,49	28,72	29,02	28,54	802.100
30 dic 2022	31,81	31,89	31,39	31,79	31,27	225.200
29 dic 2022	31,00	32,15	30,79	31,90	31,38	187.700
28 dic 2022	32,29	32,35	30,95	31,12	30,61	290.900
27 dic 2022	32,50	32,58	32,16	32,27	31,74	280.100
23 dic 2022	30,92	32,30	30,81	32,22	31,69	239.500
22 dic 2022	31,83	31,88	29,96	30,41	29,91	316.900
21 dic 2022	31,78	31,88	31,18	31,71	31,19	271.800
20 dic 2022	29,98	31,21	29,98	31,17	30,66	625.600
19 dic 2022	30,54	30,98	29,85	30,23	29,73	291.500
16 dic 2022	30,65	30,92	30,12	30,33	29,83	594.000
15 dic 2022	30,93	31,33	30,57	31,24	30,73	242.000
14 dic 2022	32,11	32,49	31,25	31,26	30,75	367.200
13 dic 2022	31,53	31,95	31,40	31,91	31,39	347.500
12 dic 2022	29,80	30,96	29,71	30,89	30,38	493.700
09 dic 2022	30,72	30,95	29,65	29,67	29,18	317.700
08 dic 2022	31,73	32,01	30,38	30,57	30,07	412.000
07 dic 2022	31,14	31,77	30,82	31,30	30,79	365.600
06 dic 2022	32,10	33,00	30,96	31,22	30,71	390.800
05 dic 2022	33,76	34,11	32,17	32,35	31,82	400.300
02 dic 2022	32,61	33,36	32,61	33,24	32,70	269.600
01 dic 2022	33,13	33,61	32,72	32,85	32,31	333.200
30 nov 2022	32,97	33,09	32,21	33,03	32,49	423.700
29 nov 2022	32,64	33,09	32,34	32,51	31,98	396.700
28 nov 2022	32,00	32,70	32,00	32,25	31,72	695.500
25 nov 2022	32,84	33,30	32,52	32,78	32,24	275.400
23 nov 2022	32,18	32,85	31,87	32,63	32,10	310.400
22 nov 2022	31,81	32,67	31,68	32,50	31,97	497.600
21 nov 2022	31,95	31,95	30,67	31,36	30,85	600.900
18 nov 2022	32,23	32,55	31,62	32,33	31,80	341.600
17 nov 2022	32,08	32,71	31,62	32,68	32,14	463.000
16 nov 2022	32,82	33,20	32,52	32,74	32,20	461.600
16 nov 2022	0.49 Dividendo
15 nov 2022	33,33	33,91	33,10	33,40	32,37	822.500
14 nov 2022	33,42	34,18	33,23	33,25	32,23	746.100
11 nov 2022	33,44	34,35	33,21	33,33	32,30	664.300
10 nov 2022	32,73	33,00	31,88	32,96	31,94	1.036.600
09 nov 2022	34,00	34,00	32,00	32,30	31,30	977.700
08 nov 2022	35,57	36,10	33,71	34,26	33,20	1.133.100
07 nov 2022	34,80	35,85	34,69	35,42	34,33	899.200
04 nov 2022	34,55	34,90	33,89	34,35	33,29	876.200
03 nov 2022	33,25	34,54	33,07	34,10	33,05	839.100
02 nov 2022	33,59	34,28	33,16	33,76	32,72	676.000
01 nov 2022	33,83	33,92	33,35	33,58	32,55	299.000
31 ott 2022	33,00	33,68	32,94	33,35	32,32	347.400
28 ott 2022	33,12	33,51	32,25	33,10	32,08	286.400
27 ott 2022	34,00	34,25	32,71	32,76	31,75	481.800
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...

FTSE MIB25.890,04+395,50(+1,55%)

Dow Jones32.095,23+233,25(+0,73%)

Nasdaq 11.599,22-31,30(-0,27%)

Nikkei 22526.945,67-388,12(-1,42%)

Petrolio65,97-0,77(-1,15%)

Bitcoin EUR25.762,75-94,32(-0,36%)

Viper Energy Partners LP (VNOM)

FTSE MIB
25.890,04
+395,50(+1,55%)

Dow Jones
32.095,23
+233,25(+0,73%)

Nasdaq
11.599,22
-31,30(-0,27%)

Nikkei 225
26.945,67
-388,12(-1,42%)

Petrolio
65,97
-0,77(-1,15%)

Bitcoin EUR
25.762,75
-94,32(-0,36%)