Mercados españoles cerrados en 2 hrs 56 min

Viper Energy, Inc. (VNOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,12+0,19 (+0,53%)
Al cierre: 04:00PM EDT
36,15 +0,03 (+0,08%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202436,2036,4135,4636,1236,12639.300
14 jun 202437,3737,4135,9335,9335,93644.500
13 jun 202438,2038,3637,3437,4437,44849.900
12 jun 202438,3438,6637,9938,1938,19921.600
11 jun 202437,5238,1537,2737,9337,93805.600
10 jun 202436,6037,6836,3737,5137,51796.300
07 jun 202436,3736,8336,1536,4136,41443.500
06 jun 202436,1336,5236,0336,4636,46590.800
05 jun 202436,0736,7035,8736,1336,13625.100
04 jun 202436,2236,3735,7636,2436,24662.100
03 jun 202438,2938,3536,4236,5536,55834.600
31 may 202438,4238,5238,0138,4638,461.052.900
30 may 202438,4738,8538,0738,2038,20370.800
29 may 202438,5138,7438,1938,4438,44528.700
28 may 202438,0138,8937,9038,7338,73948.400
24 may 202437,5538,0337,4937,8237,82488.000
23 may 202437,8238,1037,3537,4337,43500.400
22 may 202438,2338,3337,3937,5437,54422.100
21 may 202438,0838,6738,0038,2438,24597.200
20 may 202437,7738,2337,7738,1438,14537.300
17 may 202437,2837,7437,0637,6737,67293.300
16 may 202437,1437,3536,9037,2437,24671.200
15 may 202436,9037,1236,4137,1237,12537.700
14 may 202436,7437,1036,4137,0537,05590.300
13 may 202437,8937,9837,0537,2537,25591.800
10 may 202437,9338,0037,4537,7937,79484.700
09 may 202437,3937,9437,2637,8237,82556.600
08 may 202437,4237,5737,0437,2237,22857.900
07 may 202437,3938,0537,3737,4437,44622.100
06 may 202437,9238,2937,3737,4637,46854.600
03 may 202437,3737,8336,9737,6237,62840.600
02 may 202437,1237,5936,9637,1537,15914.700
01 may 202437,6737,7236,1937,1337,131.637.000
30 abr 202439,5639,5938,1138,1638,161.026.400
29 abr 202439,9840,0039,3339,5939,59558.800
26 abr 202439,2739,7439,0039,7139,71581.600
25 abr 202439,9140,0039,2539,5539,55796.100
24 abr 202439,6840,2839,4939,8839,88566.900
23 abr 202439,1840,1039,1439,9839,98693.500
22 abr 202438,9139,5238,6739,1439,14442.900
19 abr 202439,1139,6938,7639,0439,04488.500
18 abr 202439,0039,4638,6038,9238,92763.700
17 abr 202439,4439,9038,9138,9238,92681.200
16 abr 202439,7639,8639,3139,4139,411.267.200
15 abr 202440,5440,7239,7039,9539,95772.000
12 abr 202441,0041,2240,1640,4040,40668.800
11 abr 202440,2240,8339,8140,8040,801.013.300
10 abr 202440,5940,8139,8240,2640,26644.100
09 abr 202439,4940,2739,3840,1440,14744.900
08 abr 202439,2539,7038,9839,5139,51460.400
05 abr 202438,7339,3938,5139,2439,24866.900
04 abr 202438,2538,8638,1738,3438,34555.300
03 abr 202438,5838,6138,1438,2338,231.019.700
02 abr 202438,1938,4537,8938,3738,37945.300
01 abr 202438,5238,5837,9338,1038,10651.200
28 mar 202438,1038,5037,8038,4638,461.294.300
27 mar 202437,5137,9337,0637,8637,861.089.500
26 mar 202438,0238,1337,3037,4737,47838.100
25 mar 202437,8038,2537,7038,0038,00853.600
22 mar 202437,7937,9137,2237,5937,59672.200
21 mar 202437,1437,7037,0737,6937,69517.800
20 mar 202437,3437,4236,8837,2737,27763.800
19 mar 202436,6537,5236,6137,3337,331.119.400
18 mar 202436,0336,7536,0336,6136,611.241.800
15 mar 202436,0836,6035,8135,8335,836.948.500
14 mar 202436,1636,3135,7536,1036,101.327.100
13 mar 202435,9036,4535,8135,9135,911.331.600
12 mar 202435,4735,8435,2935,5835,581.226.300
11 mar 202435,0335,5134,4535,4835,481.348.200
08 mar 202435,1135,5934,8335,1835,181.626.000
07 mar 202435,1835,5934,8735,0035,001.828.700
06 mar 202435,3035,7534,9435,2035,207.597.600
05 mar 202437,2038,7637,0038,3438,341.019.900
04 mar 202436,4637,2236,1037,2237,221.438.200
04 mar 20240.56 Dividendo
01 mar 202436,4036,8736,2636,6336,07517.900
29 feb 202435,7436,3035,6836,1435,59408.000
28 feb 202435,7536,1235,6035,6635,11389.100
27 feb 202435,8536,2835,7335,7835,23507.600
26 feb 202435,7936,0335,4735,7235,17396.100
23 feb 202436,2136,2235,7136,0235,47650.000
22 feb 202435,7936,5335,0436,5035,941.046.600
21 feb 202435,0137,2734,7835,7235,172.197.400
20 feb 202435,4035,8135,0335,1834,641.244.400
16 feb 202434,5035,5634,4335,4034,86819.300
15 feb 202433,1334,7933,0334,5033,971.372.200
14 feb 202433,0233,5632,7833,2732,761.219.400
13 feb 202432,5633,1032,4032,7732,27886.200
12 feb 202432,2432,8432,2432,6932,201.047.600
09 feb 202431,6931,9131,5631,7131,23456.900
08 feb 202431,7131,8231,5131,7231,24383.700
07 feb 202431,5231,7131,3931,6531,17801.700
06 feb 202431,2931,5631,1831,5031,02601.400
05 feb 202431,0631,2230,5631,1630,68356.600
02 feb 202431,1131,3830,7431,2530,77639.600
01 feb 202431,2431,5730,7031,2130,73706.800
31 ene 202431,5131,5831,0431,2230,74503.100
30 ene 202431,2031,6631,0631,5331,05399.800
29 ene 202431,3631,5130,9831,3130,83315.400
26 ene 202431,3331,5931,0831,3230,84627.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...