Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.993,49 -583,55 (-0,96%)
Viper Energy, Inc. (VNOM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 39,11 | 39,69 | 38,76 | 39,04 | 39,04 | 488.500 |
| 18 apr 2024 | 39,00 | 39,46 | 38,60 | 38,92 | 38,92 | 763.700 |
| 17 apr 2024 | 39,44 | 39,90 | 38,91 | 38,92 | 38,92 | 681.200 |
| 16 apr 2024 | 39,76 | 39,86 | 39,31 | 39,41 | 39,41 | 1.267.200 |
| 15 apr 2024 | 40,54 | 40,72 | 39,70 | 39,95 | 39,95 | 772.000 |
| 12 apr 2024 | 41,00 | 41,22 | 40,16 | 40,40 | 40,40 | 668.800 |
| 11 apr 2024 | 40,22 | 40,83 | 39,81 | 40,80 | 40,80 | 1.013.300 |
| 10 apr 2024 | 40,59 | 40,81 | 39,82 | 40,26 | 40,26 | 644.100 |
| 09 apr 2024 | 39,49 | 40,27 | 39,38 | 40,14 | 40,14 | 744.900 |
| 08 apr 2024 | 39,25 | 39,70 | 38,98 | 39,51 | 39,51 | 460.400 |
| 05 apr 2024 | 38,73 | 39,39 | 38,51 | 39,24 | 39,24 | 866.900 |
| 04 apr 2024 | 38,25 | 38,86 | 38,17 | 38,34 | 38,34 | 555.300 |
| 03 apr 2024 | 38,58 | 38,61 | 38,14 | 38,23 | 38,23 | 1.019.700 |
| 02 apr 2024 | 38,19 | 38,45 | 37,89 | 38,37 | 38,37 | 945.300 |
| 01 apr 2024 | 38,52 | 38,58 | 37,93 | 38,10 | 38,10 | 651.200 |
| 28 mar 2024 | 38,10 | 38,50 | 37,80 | 38,46 | 38,46 | 1.294.300 |
| 27 mar 2024 | 37,51 | 37,93 | 37,06 | 37,86 | 37,86 | 1.089.500 |
| 26 mar 2024 | 38,02 | 38,13 | 37,30 | 37,47 | 37,47 | 838.100 |
| 25 mar 2024 | 37,80 | 38,25 | 37,70 | 38,00 | 38,00 | 853.600 |
| 22 mar 2024 | 37,79 | 37,91 | 37,22 | 37,59 | 37,59 | 672.200 |
| 21 mar 2024 | 37,14 | 37,70 | 37,07 | 37,69 | 37,69 | 517.800 |
| 20 mar 2024 | 37,34 | 37,42 | 36,88 | 37,27 | 37,27 | 763.800 |
| 19 mar 2024 | 36,65 | 37,52 | 36,61 | 37,33 | 37,33 | 1.119.400 |
| 18 mar 2024 | 36,03 | 36,75 | 36,03 | 36,61 | 36,61 | 1.241.800 |
| 15 mar 2024 | 36,08 | 36,60 | 35,81 | 35,83 | 35,83 | 6.948.500 |
| 14 mar 2024 | 36,16 | 36,31 | 35,75 | 36,10 | 36,10 | 1.327.100 |
| 13 mar 2024 | 35,90 | 36,45 | 35,81 | 35,91 | 35,91 | 1.331.600 |
| 12 mar 2024 | 35,47 | 35,84 | 35,29 | 35,58 | 35,58 | 1.226.300 |
| 11 mar 2024 | 35,03 | 35,51 | 34,45 | 35,48 | 35,48 | 1.348.200 |
| 08 mar 2024 | 35,11 | 35,59 | 34,83 | 35,18 | 35,18 | 1.626.000 |
| 07 mar 2024 | 35,18 | 35,59 | 34,87 | 35,00 | 35,00 | 1.828.700 |
| 06 mar 2024 | 35,30 | 35,75 | 34,94 | 35,20 | 35,20 | 7.597.600 |
| 05 mar 2024 | 37,20 | 38,76 | 37,00 | 38,34 | 38,34 | 1.019.900 |
| 04 mar 2024 | 36,46 | 37,22 | 36,10 | 37,22 | 37,22 | 1.438.200 |
| 04 mar 2024 | 0.56 Dividendo | |||||
| 01 mar 2024 | 36,40 | 36,87 | 36,26 | 36,63 | 36,07 | 517.900 |
| 29 feb 2024 | 35,74 | 36,30 | 35,68 | 36,14 | 35,59 | 408.000 |
| 28 feb 2024 | 35,75 | 36,12 | 35,60 | 35,66 | 35,11 | 389.100 |
| 27 feb 2024 | 35,85 | 36,28 | 35,73 | 35,78 | 35,23 | 507.600 |
| 26 feb 2024 | 35,79 | 36,03 | 35,47 | 35,72 | 35,17 | 396.100 |
| 23 feb 2024 | 36,21 | 36,22 | 35,71 | 36,02 | 35,47 | 650.000 |
| 22 feb 2024 | 35,79 | 36,53 | 35,04 | 36,50 | 35,94 | 1.046.600 |
| 21 feb 2024 | 35,01 | 37,27 | 34,78 | 35,72 | 35,17 | 2.197.400 |
| 20 feb 2024 | 35,40 | 35,81 | 35,03 | 35,18 | 34,64 | 1.244.400 |
| 16 feb 2024 | 34,50 | 35,56 | 34,43 | 35,40 | 34,86 | 819.300 |
| 15 feb 2024 | 33,13 | 34,79 | 33,03 | 34,50 | 33,97 | 1.372.200 |
| 14 feb 2024 | 33,02 | 33,56 | 32,78 | 33,27 | 32,76 | 1.219.400 |
| 13 feb 2024 | 32,56 | 33,10 | 32,40 | 32,77 | 32,27 | 886.200 |
| 12 feb 2024 | 32,24 | 32,84 | 32,24 | 32,69 | 32,20 | 1.047.600 |
| 09 feb 2024 | 31,69 | 31,91 | 31,56 | 31,71 | 31,23 | 456.900 |
| 08 feb 2024 | 31,71 | 31,82 | 31,51 | 31,72 | 31,24 | 383.700 |
| 07 feb 2024 | 31,52 | 31,71 | 31,39 | 31,65 | 31,17 | 801.700 |
| 06 feb 2024 | 31,29 | 31,56 | 31,18 | 31,50 | 31,02 | 601.400 |
| 05 feb 2024 | 31,06 | 31,22 | 30,56 | 31,16 | 30,68 | 356.600 |
| 02 feb 2024 | 31,11 | 31,38 | 30,74 | 31,25 | 30,77 | 639.600 |
| 01 feb 2024 | 31,24 | 31,57 | 30,70 | 31,21 | 30,73 | 706.800 |
| 31 gen 2024 | 31,51 | 31,58 | 31,04 | 31,22 | 30,74 | 503.100 |
| 30 gen 2024 | 31,20 | 31,66 | 31,06 | 31,53 | 31,05 | 399.800 |
| 29 gen 2024 | 31,36 | 31,51 | 30,98 | 31,31 | 30,83 | 315.400 |
| 26 gen 2024 | 31,33 | 31,59 | 31,08 | 31,32 | 30,84 | 627.900 |
| 25 gen 2024 | 30,95 | 31,28 | 30,69 | 31,28 | 30,80 | 426.400 |
| 24 gen 2024 | 30,58 | 30,81 | 30,37 | 30,70 | 30,23 | 605.900 |
| 23 gen 2024 | 30,61 | 30,83 | 30,33 | 30,53 | 30,06 | 598.000 |
| 22 gen 2024 | 30,71 | 31,06 | 30,58 | 30,74 | 30,27 | 548.300 |
| 19 gen 2024 | 30,55 | 30,76 | 30,30 | 30,74 | 30,27 | 650.000 |
| 18 gen 2024 | 30,84 | 30,99 | 30,21 | 30,51 | 30,04 | 443.400 |
| 17 gen 2024 | 30,41 | 30,80 | 30,24 | 30,69 | 30,22 | 386.600 |
| 16 gen 2024 | 31,23 | 31,23 | 30,58 | 30,69 | 30,22 | 404.700 |
| 12 gen 2024 | 31,62 | 31,82 | 31,23 | 31,33 | 30,85 | 650.500 |
| 11 gen 2024 | 31,60 | 31,69 | 31,17 | 31,25 | 30,77 | 452.200 |
| 10 gen 2024 | 31,15 | 31,32 | 30,89 | 31,31 | 30,83 | 428.400 |
| 09 gen 2024 | 31,30 | 31,30 | 30,74 | 31,15 | 30,67 | 335.500 |
| 08 gen 2024 | 30,92 | 31,26 | 30,46 | 31,22 | 30,74 | 541.700 |
| 05 gen 2024 | 31,89 | 32,01 | 31,06 | 31,43 | 30,95 | 465.800 |
| 04 gen 2024 | 32,01 | 32,09 | 31,42 | 31,61 | 31,13 | 1.092.900 |
| 03 gen 2024 | 30,95 | 31,80 | 30,56 | 31,79 | 31,30 | 780.400 |
| 02 gen 2024 | 31,84 | 31,87 | 30,84 | 30,92 | 30,45 | 869.800 |
| 29 dic 2023 | 31,41 | 31,69 | 31,21 | 31,38 | 30,90 | 683.000 |
| 28 dic 2023 | 31,53 | 31,77 | 31,34 | 31,39 | 30,91 | 536.500 |
| 27 dic 2023 | 31,68 | 31,95 | 31,48 | 31,60 | 31,12 | 371.300 |
| 26 dic 2023 | 31,64 | 31,82 | 31,47 | 31,70 | 31,22 | 824.000 |
| 22 dic 2023 | 31,94 | 32,05 | 31,38 | 31,45 | 30,97 | 519.500 |
| 21 dic 2023 | 31,64 | 31,92 | 31,30 | 31,81 | 31,32 | 604.200 |
| 20 dic 2023 | 32,00 | 32,35 | 31,63 | 31,65 | 31,17 | 970.300 |
| 19 dic 2023 | 31,28 | 32,29 | 31,28 | 32,08 | 31,59 | 2.669.000 |
| 18 dic 2023 | 30,91 | 31,58 | 30,74 | 31,35 | 30,87 | 2.463.100 |
| 15 dic 2023 | 30,69 | 30,87 | 30,16 | 30,54 | 30,07 | 2.700.400 |
| 14 dic 2023 | 30,65 | 31,01 | 30,40 | 30,65 | 30,18 | 2.592.900 |
| 13 dic 2023 | 29,94 | 30,68 | 29,94 | 30,05 | 29,59 | 3.772.500 |
| 12 dic 2023 | 29,60 | 29,98 | 29,16 | 29,94 | 29,48 | 974.800 |
| 11 dic 2023 | 30,14 | 30,36 | 29,55 | 29,82 | 29,36 | 805.100 |
| 08 dic 2023 | 29,64 | 30,16 | 29,60 | 30,14 | 29,68 | 1.071.000 |
| 07 dic 2023 | 29,42 | 29,80 | 29,34 | 29,50 | 29,05 | 803.300 |
| 06 dic 2023 | 29,97 | 30,08 | 29,03 | 29,33 | 28,88 | 1.117.400 |
| 05 dic 2023 | 30,80 | 31,00 | 30,07 | 30,17 | 29,71 | 982.600 |
| 04 dic 2023 | 30,69 | 30,99 | 30,20 | 30,71 | 30,24 | 1.027.000 |
| 01 dic 2023 | 30,75 | 31,27 | 30,51 | 30,66 | 30,19 | 494.800 |
| 30 nov 2023 | 30,80 | 31,33 | 30,42 | 30,82 | 30,35 | 1.225.800 |
| 29 nov 2023 | 30,86 | 30,98 | 30,50 | 30,60 | 30,13 | 586.500 |
| 28 nov 2023 | 30,84 | 31,01 | 30,15 | 30,55 | 30,08 | 915.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.