Stockscreener 앱 받기
181.90
3.00%
5.30
시간 외 거래:
181.79
-0.11
-0.06%
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $183.7 | $177.6 | $6.05 | 1,931,772.0 | +3.00% |
| 2024-11-15 | $184.0 | $176.0 | $7.99 | 2,057,042.0 | -3.19% |
| 2024-11-14 | $184.1 | $180.5 | $3.59 | 1,317,034.0 | +0.10% |
| 2024-11-13 | $183.6 | $177.5 | $6.12 | 1,422,822.0 | +1.30% |
| 2024-11-12 | $182.5 | $179.8 | $2.70 | 1,758,755.0 | +0.44% |
| 2024-11-11 | $182.1 | $179.0 | $3.09 | 2,328,938.0 | -1.51% |
| 2024-11-08 | $182.2 | $179.2 | $2.96 | 2,543,044.0 | +0.16% |
| 2024-11-07 | $183.2 | $179.4 | $3.80 | 1,655,378.0 | -1.11% |
| 2024-11-06 | $185.8 | $177.0 | $8.79 | 2,864,349.0 | +4.55% |
| 2024-11-05 | $178.9 | $173.7 | $5.17 | 3,537,961.0 | -2.30% |
| 2024-11-04 | $181.3 | $177.5 | $3.83 | 1,889,830.0 | +2.25% |
| 2024-11-01 | $178.9 | $175.1 | $3.78 | 1,890,515.0 | -0.54% |
| 2024-10-31 | $179.1 | $175.8 | $3.34 | 1,974,907.0 | +0.07% |
| 2024-10-30 | $178.2 | $175.6 | $2.59 | 1,511,495.0 | +0.58% |
| 2024-10-29 | $179.2 | $175.2 | $4.04 | 1,661,372.0 | -1.43% |
| 2024-10-28 | $179.9 | $177.1 | $2.78 | 1,767,662.0 | -3.36% |
| 2024-10-25 | $184.5 | $181.8 | $2.66 | 2,088,202.0 | +1.92% |
| 2024-10-24 | $183.1 | $180.3 | $2.87 | 1,005,001.0 | -0.12% |
| 2024-10-23 | $183.2 | $180.0 | $3.29 | 1,393,235.0 | -1.58% |
| 2024-10-22 | $185.1 | $182.3 | $2.77 | 1,056,619.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $185.8 | $173.7 | $12.07 | 27,129,212.0 | +2.90% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):