Italia markets close in 8 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 202327,0427,9827,0427,7127,71132.288
17 mar 202326,8027,8326,7427,0327,03780.700
16 mar 202325,8827,0625,6926,8626,86763.000
15 mar 202326,9627,6325,8326,4226,42863.700
14 mar 202327,8428,8727,6727,8627,86528.400
13 mar 202327,7728,7727,2027,8427,84527.300
10 mar 202329,1829,6328,4228,5628,56447.900
09 mar 202329,3129,9328,9729,0629,06360.000
08 mar 202329,3129,6729,0429,2529,25301.100
07 mar 202329,8429,8929,2329,4429,44208.500
06 mar 202330,2830,3229,6530,0030,00321.900
03 mar 202329,7630,5129,5030,3530,35266.600
02 mar 202329,2630,4329,2130,1430,14530.400
02 mar 20230.49 Dividendo
01 mar 202328,7429,9928,6529,9129,42460.800
28 feb 202329,2929,6028,5028,6328,16466.100
27 feb 202328,9829,2728,8129,1828,70220.300
24 feb 202329,4029,4028,5828,8628,39455.200
23 feb 202329,6830,0528,9329,6329,14521.300
22 feb 202329,1130,9529,1029,3228,84492.900
21 feb 202330,2430,3429,3229,5129,03333.300
17 feb 202331,2231,2229,9230,0329,54379.200
16 feb 202331,5431,9731,3431,5531,03178.700
15 feb 202332,1032,1431,1431,6231,10257.100
14 feb 202331,4832,4731,2232,4231,89270.400
13 feb 202331,3031,8731,0631,5631,04317.000
10 feb 202330,4331,5530,3731,4030,89475.300
09 feb 202330,9231,1030,0330,0429,55335.400
08 feb 202331,2731,6130,9831,0830,57247.500
07 feb 202330,1631,4329,9031,3330,82329.300
06 feb 202330,5230,5929,8130,1729,68276.600
03 feb 202330,4130,9430,1430,2329,73353.900
02 feb 202331,3731,6129,9130,2429,74508.700
01 feb 202331,6531,9030,6930,8530,34559.500
31 gen 202331,5632,0131,1931,7531,23324.300
30 gen 202332,5732,5731,5831,6731,15386.400
27 gen 202333,1333,1332,5932,6232,09259.200
26 gen 202333,3433,3831,5032,9532,41819.100
25 gen 202332,7533,0332,2132,9732,43192.600
24 gen 202332,6533,0732,3632,9032,36318.000
23 gen 202332,5032,9032,1832,6932,15603.500
20 gen 202332,4232,5931,8432,2731,74288.000
19 gen 202331,1932,4531,1132,3431,81218.400
18 gen 202332,9532,9931,2631,2930,78323.800
17 gen 202333,2633,5032,3732,6332,10322.800
13 gen 202333,2833,3332,6233,2532,71261.500
12 gen 202332,2133,7832,1533,3432,79541.500
11 gen 202332,0032,2431,5731,9331,41401.300
10 gen 202331,4831,7730,7531,7131,19255.300
09 gen 202331,0431,6830,7631,5531,03368.400
06 gen 202329,5530,5629,3430,3729,87309.100
05 gen 202328,6029,3428,4929,1728,69302.700
04 gen 202328,6429,3728,2728,7128,24548.400
03 gen 202331,4431,4928,7229,0228,54802.100
30 dic 202231,8131,8931,3931,7931,27225.200
29 dic 202231,0032,1530,7931,9031,38187.700
28 dic 202232,2932,3530,9531,1230,61290.900
27 dic 202232,5032,5832,1632,2731,74280.100
23 dic 202230,9232,3030,8132,2231,69239.500
22 dic 202231,8331,8829,9630,4129,91316.900
21 dic 202231,7831,8831,1831,7131,19271.800
20 dic 202229,9831,2129,9831,1730,66625.600
19 dic 202230,5430,9829,8530,2329,73291.500
16 dic 202230,6530,9230,1230,3329,83594.000
15 dic 202230,9331,3330,5731,2430,73242.000
14 dic 202232,1132,4931,2531,2630,75367.200
13 dic 202231,5331,9531,4031,9131,39347.500
12 dic 202229,8030,9629,7130,8930,38493.700
09 dic 202230,7230,9529,6529,6729,18317.700
08 dic 202231,7332,0130,3830,5730,07412.000
07 dic 202231,1431,7730,8231,3030,79365.600
06 dic 202232,1033,0030,9631,2230,71390.800
05 dic 202233,7634,1132,1732,3531,82400.300
02 dic 202232,6133,3632,6133,2432,70269.600
01 dic 202233,1333,6132,7232,8532,31333.200
30 nov 202232,9733,0932,2133,0332,49423.700
29 nov 202232,6433,0932,3432,5131,98396.700
28 nov 202232,0032,7032,0032,2531,72695.500
25 nov 202232,8433,3032,5232,7832,24275.400
23 nov 202232,1832,8531,8732,6332,10310.400
22 nov 202231,8132,6731,6832,5031,97497.600
21 nov 202231,9531,9530,6731,3630,85600.900
18 nov 202232,2332,5531,6232,3331,80341.600
17 nov 202232,0832,7131,6232,6832,14463.000
16 nov 202232,8233,2032,5232,7432,20461.600
16 nov 20220.49 Dividendo
15 nov 202233,3333,9133,1033,4032,37822.500
14 nov 202233,4234,1833,2333,2532,23746.100
11 nov 202233,4434,3533,2133,3332,30664.300
10 nov 202232,7333,0031,8832,9631,941.036.600
09 nov 202234,0034,0032,0032,3031,30977.700
08 nov 202235,5736,1033,7134,2633,201.133.100
07 nov 202234,8035,8534,6935,4234,33899.200
04 nov 202234,5534,9033,8934,3533,29876.200
03 nov 202233,2534,5433,0734,1033,05839.100
02 nov 202233,5934,2833,1633,7632,72676.000
01 nov 202233,8333,9233,3533,5832,55299.000
31 ott 202233,0033,6832,9433,3532,32347.400
28 ott 202233,1233,5132,2533,1032,08286.400
27 ott 202234,0034,2532,7132,7631,75481.800
*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...