197.67
1.58%
+3.08
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $198.3 | $194.8 | $3.46 | 978,317.0 | +1.58% |
2024-05-16 | $197.6 | $194.5 | $3.09 | 1,108,138.0 | -1.09% |
2024-05-15 | $197.8 | $193.5 | $4.27 | 1,587,156.0 | -0.66% |
2024-05-14 | $199.9 | $197.1 | $2.86 | 1,387,712.0 | -1.35% |
2024-05-13 | $203.3 | $200.1 | $3.16 | 1,356,950.0 | -0.70% |
2024-05-10 | $205.6 | $200.9 | $4.63 | 1,585,462.0 | -0.75% |
2024-05-09 | $204.7 | $202.9 | $1.77 | 895,438.0 | +0.25% |
2024-05-08 | $204.8 | $201.8 | $3.01 | 1,343,104.0 | -0.23% |
2024-05-07 | $205.5 | $203.0 | $2.43 | 1,179,167.0 | -0.25% |
2024-05-06 | $205.7 | $202.2 | $3.58 | 1,633,421.0 | +1.33% |
2024-05-03 | $201.5 | $196.3 | $5.25 | 1,837,807.0 | +1.96% |
2024-05-02 | $198.2 | $195.0 | $3.11 | 1,892,633.0 | +0.83% |
2024-05-01 | $203.5 | $193.2 | $10.31 | 2,845,767.0 | -2.55% |
2024-04-30 | $205.6 | $200.7 | $4.89 | 2,002,467.0 | -2.30% |
2024-04-29 | $207.5 | $204.3 | $3.19 | 1,546,324.0 | -0.91% |
2024-04-26 | $208.8 | $204.9 | $3.98 | 1,114,367.0 | +0.32% |
2024-04-25 | $207.7 | $203.4 | $4.23 | 1,077,675.0 | +0.91% |
2024-04-24 | $206.7 | $202.9 | $3.73 | 1,264,927.0 | +0.43% |
2024-04-23 | $204.5 | $200.5 | $4.03 | 933,386.0 | +0.88% |
2024-04-22 | $203.7 | $198.1 | $5.64 | 1,397,149.0 | +0.92% |
2024-04-19 | $203.8 | $200.1 | $3.75 | 1,467,995.0 | +0.57% |
2024-04-18 | $202.8 | $198.7 | $4.03 | 1,053,917.0 | -0.77% |
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 |
---|---|---|---|---|---|
2024-05 | $205.7 | $193.2 | $12.56 | 20,609,389.0 | -1.72% |
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% |
자본화:
|
볼륨(24시간):