Stockscreener 앱 받기
154.94
1.23%
1.88
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $156.2 | $152.0 | $4.22 | 7,193,617.0 | +1.23% |
| 2024-12-19 | $159.3 | $152.8 | $6.51 | 2,670,808.0 | -1.93% |
| 2024-12-18 | $161.7 | $156.0 | $5.77 | 2,454,132.0 | -2.54% |
| 2024-12-17 | $160.3 | $155.8 | $4.53 | 2,552,462.0 | +0.76% |
| 2024-12-16 | $162.7 | $158.5 | $4.15 | 2,101,801.0 | -2.70% |
| 2024-12-13 | $164.0 | $161.0 | $3.04 | 1,635,515.0 | +0.68% |
| 2024-12-12 | $164.0 | $161.9 | $2.12 | 1,580,955.0 | -1.02% |
| 2024-12-11 | $164.8 | $162.5 | $2.26 | 2,447,337.0 | +0.46% |
| 2024-12-10 | $167.9 | $162.6 | $5.31 | 2,240,655.0 | -2.38% |
| 2024-12-09 | $170.0 | $166.7 | $3.25 | 1,712,486.0 | +0.17% |
| 2024-12-06 | $171.9 | $164.8 | $7.09 | 2,915,271.0 | -3.39% |
| 2024-12-05 | $174.1 | $171.4 | $2.68 | 2,202,439.0 | +0.99% |
| 2024-12-04 | $176.3 | $168.7 | $7.63 | 2,363,141.0 | -2.71% |
| 2024-12-03 | $178.3 | $174.3 | $3.94 | 1,739,505.0 | -0.04% |
| 2024-12-02 | $178.3 | $173.9 | $4.35 | 1,603,962.0 | -0.99% |
| 2024-11-29 | $178.4 | $176.0 | $2.40 | 777,283.0 | +0.79% |
| 2024-11-27 | $178.8 | $175.9 | $2.90 | 1,465,285.0 | +0.13% |
| 2024-11-26 | $180.6 | $175.1 | $5.42 | 2,441,538.0 | -1.99% |
| 2024-11-25 | $184.6 | $178.9 | $5.67 | 2,732,908.0 | -3.10% |
| 2024-11-22 | $186.1 | $181.5 | $4.57 | 1,675,401.0 | +1.42% |
Diamondback Energy Inc 주식 (FANG) 연도별 가격 이력
이 심층 분석에서는 Diamondback Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FANG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diamondback Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diamondback Energy Inc 주식 (FANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.3 | $152.0 | $26.28 | 44,607,703.0 | -12.75% |
| 2024-11 | $186.1 | $173.7 | $12.35 | 38,585,232.0 | +0.46% |
| 2024-10 | $200.5 | $170.0 | $30.48 | 56,601,192.0 | +2.53% |
| 2024-09 | $191.4 | $167.8 | $23.59 | 49,940,724.0 | -11.64% |
| 2024-08 | $203.8 | $179.6 | $24.15 | 28,099,979.0 | -3.56% |
| 2024-07 | $214.5 | $196.5 | $18.01 | 24,037,244.0 | +1.06% |
| 2024-06 | $202.9 | $185.1 | $17.77 | 26,863,371.0 | +0.47% |
| 2024-05 | $205.7 | $191.5 | $14.26 | 31,189,163.0 | -0.93% |
| 2024-04 | $212.0 | $197.6 | $14.39 | 30,204,280.0 | +1.49% |
| 2024-03 | $198.5 | $178.2 | $20.32 | 28,475,179.0 | +8.57% |
| 2024-02 | $184.0 | $147.9 | $36.03 | 48,484,812.0 | +18.72% |
| 2024-01 | $161.6 | $148.3 | $13.31 | 34,866,261.0 | -0.86% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $145.7 | $14.29 | 36,711,552.0 | +0.43% |
| 2023-11 | $164.0 | $148.7 | $15.37 | 36,345,443.0 | -3.69% |
| 2023-10 | $171.4 | $143.1 | $28.31 | 47,190,510.0 | +3.51% |
| 2023-09 | $158.9 | $150.2 | $8.72 | 38,036,452.0 | +2.04% |
| 2023-08 | $152.0 | $144.2 | $7.80 | 41,699,335.0 | +3.03% |
| 2023-07 | $147.5 | $125.7 | $21.77 | 39,085,978.0 | +12.15% |
| 2023-06 | $135.4 | $123.4 | $11.95 | 38,222,502.0 | +3.31% |
| 2023-05 | $142.3 | $124.8 | $17.51 | 43,244,405.0 | -10.58% |
| 2023-04 | $148.5 | $135.5 | $13.01 | 34,397,906.0 | +5.20% |
| 2023-03 | $146.9 | $119.0 | $27.87 | 61,680,749.0 | -3.85% |
| 2023-02 | $150.7 | $133.3 | $17.43 | 49,065,109.0 | -3.79% |
| 2023-01 | $152.8 | $128.1 | $24.71 | 38,741,147.0 | +6.83% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $149.9 | $129.5 | $20.41 | 62,243,085.0 | -7.59% |
| 2022-11 | $168.9 | $142.1 | $26.81 | 55,378,261.0 | -5.79% |
| 2022-10 | $158.9 | $125.6 | $33.26 | 47,748,864.0 | +30.43% |
| 2022-09 | $141.1 | $111.0 | $30.16 | 49,520,848.0 | -9.62% |
| 2022-08 | $141.8 | $114.4 | $27.42 | 61,568,468.0 | +4.14% |
| 2022-07 | $128.7 | $103.7 | $24.96 | 46,547,908.0 | +5.64% |
| 2022-06 | $162.2 | $117.4 | $44.87 | 75,263,026.0 | -20.31% |
| 2022-05 | $159.7 | $121.8 | $37.86 | 66,161,983.0 | +20.43% |
| 2022-04 | $146.0 | $119.8 | $26.21 | 38,018,629.0 | -7.92% |
| 2022-03 | $148.0 | $119.4 | $28.56 | 69,745,218.0 | -0.74% |
| 2022-02 | $138.5 | $122.1 | $16.39 | 55,729,211.0 | +9.46% |
| 2022-01 | $134.1 | $107.5 | $26.51 | 58,862,976.0 | +16.98% |
3.90%
자본화:
|
볼륨(24시간):