Hot Features
프리미엄
Diamondback Energy Inc (7DB)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.133815067577 | 149.46 | 155.12 | 146.66 | 729 | 151.84057481 | DE |
| 4 | -19.28 | -11.439420909 | 168.54 | 169.9 | 146.66 | 963 | 154.28823965 | DE |
| 12 | -18.04 | -10.7830245069 | 167.3 | 176.98 | 9.7175999 | 699 | 155.40149233 | DE |
| 26 | -20.76 | -12.2103281967 | 170.02 | 182.34 | 9.7175999 | 600 | 161.6452284 | DE |
| 52 | -17.32 | -10.3974066515 | 166.58 | 198.72 | 9.7175999 | 499 | 169.81780363 | DE |
| 156 | 34.56 | 30.1307759372 | 114.7 | 198.72 | 9.7175999 | 303 | 155.42215459 | DE |
| 260 | 102.485 | 219.102084447 | 46.775 | 198.72 | 9.7175999 | 321 | 132.79418321 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 149.18 | -5.78 | -3.73 | 154.63999 | 154.63999 | 149.18 | 288 |
| 1740086820 | 154.96 | 1.38 | 0.90 | 154.76 | 155.12 | 152.97998 | 494 |
| 1740000420 | 153.58 | 3.44 | 2.29 | 151.97998 | 155 | 151.52 | 761 |
| 1739914020 | 150.13999 | -2.36 | -1.55 | 150.02 | 154.16 | 149 | 597 |
| 1739827620 | 152.5 | 4.14 | 2.79 | 149.06 | 153 | 149.06 | 1059 |
| 1739568420 | 148.36 | -1.68 | -1.12 | 149.46 | 150.5 | 146.66 | 732 |
| 1739482020 | 150.04 | 0.38 | 0.25 | 150.02 | 150.04 | 148 | 6434 |
| 1739395620 | 149.66 | -6.52 | -4.17 | 156.6 | 156.6 | 149.66 | 842 |
| 1739309220 | 156.18 | -0.4 | -0.26 | 158.13999 | 158.54 | 156.18 | 418 |
| 1739222820 | 156.58 | 3.48 | 2.27 | 153.68 | 156.58 | 153.68 | 122 |
| 1738963620 | 153.1 | -0.52 | -0.34 | 155.38 | 155.38 | 153.1 | 216 |
| 1738877220 | 153.62 | -4.62 | -2.92 | 159.4 | 160.69999 | 153.62 | 1569 |
| 1738790820 | 158.24 | -1.96 | -1.22 | 160.18 | 160.18 | 155.9 | 1006 |
| 1738704420 | 160.19999 | 0.96 | 0.60 | 158.74 | 160.88 | 156 | 1130 |
| 1738618020 | 159.24 | 0.24 | 0.15 | 160.88 | 161 | 157.86 | 758 |
| 1738358820 | 159 | -5.94 | -3.60 | 164.82 | 164.82 | 158.88 | 724 |
| 1738272420 | 164.94 | 1.4 | 0.86 | 163.86 | 164.94 | 162.76 | 408 |
| 1738186020 | 163.54 | 1.42 | 0.88 | 160.84 | 163.54 | 160.84 | 298 |
| 1738099620 | 162.12 | -2.14 | -1.30 | 164.84 | 165 | 160.54 | 652 |
| 1738013220 | 164.26 | -0.08 | -0.05 | 164.91999 | 165.68 | 162.32 | 770 |
| 1737754020 | 164.34 | -5.18 | -3.06 | 168.54 | 169.9 | 164.34 | 266 |
| 1737667620 | 169.52 | -1.58 | -0.92 | 170.91999 | 172.5 | 169.52 | 229 |
| 1737581220 | 171.1 | 1.6 | 0.94 | 169.47999 | 171.52 | 168.52 | 193 |
| 1737494820 | 169.5 | -7.48 | -4.23 | 176.94 | 176.96 | 169.06 | 1112 |
| 1737408420 | 176.98 | 1.98 | 1.13 | 174.94 | 176.98 | 174 | 772 |
| 1737149220 | 175 | 2.24 | 1.30 | 174.98 | 175 | 172.94 | 1545 |
| 1737062820 | 172.76 | -1.62 | -0.93 | 174.46 | 174.46 | 172.74 | 292 |
| 1736976420 | 174.38 | 2.1 | 1.22 | 173.48 | 174.82 | 172.02 | 433 |
| 1736890020 | 172.28 | -0.96 | -0.55 | 173.14 | 173.64 | 171.41999 | 172 |
| 1736803620 | 173.24 | 2.74 | 1.61 | 173.78 | 175.96 | 170.69999 | 1349 |
| 1736544420 | 170.5 | 2.82 | 1.68 | 169.47999 | 170.5 | 168.52 | 760 |
| 1736458020 | 167.68 | 1.9 | 1.15 | 166.46 | 167.68 | 166.46 | 276 |
| 1736371620 | 165.78 | -1.42 | -0.85 | 166.96 | 168.88 | 164.34 | 399 |
| 1736285220 | 167.19999 | 4.7 | 2.89 | 162.62 | 167.19999 | 162.62 | 318 |
| 1736198820 | 162.5 | -3.94 | -2.37 | 166 | 167.78 | 162.5 | 677 |
| 1735939620 | 166.44 | 4.88 | 3.02 | 163.96 | 166.44 | 163 | 698 |
| 1735853220 | 161.56 | 8.8 | 5.76 | 157.4 | 163.22 | 157.4 | 462 |
| 1735594020 | 152.76 | 0.98 | 0.65 | 151.94 | 152.76 | 151.6 | 53 |
| 1735334820 | 151.78 | 1.7 | 1.13 | 152.4 | 152.6 | 151.44 | 362 |
| 1734989220 | 150.08 | 0.74 | 0.50 | 149.12 | 150.08 | 148.12 | 697 |
| 1734730020 | 149.34 | -0.24 | -0.16 | 147.1 | 149.36 | 146.19999 | 913 |
| 1734643620 | 149.58 | -2.42 | -1.59 | 150.1 | 152.12 | 149.36 | 286 |
| 1734557220 | 152 | -0.06 | -0.04 | 154.3 | 154.36 | 152 | 191 |
| 1734470820 | 152.06 | 0.7 | 0.46 | 150.58 | 152.06 | 149 | 1039 |
| 1734384420 | 151.36 | -3.16 | -2.05 | 154.6 | 156.66 | 151.12 | 925 |
| 1734125220 | 154.52 | -0.44 | -0.28 | 155.34 | 155.34 | 154 | 553 |
| 1734038820 | 154.96 | -0.86 | -0.55 | 156.84 | 156.84 | 154.54 | 249 |
| 1733952420 | 155.82 | 0.82 | 0.53 | 156.46 | 156.84 | 155.34 | 618 |
| 1733866020 | 155 | -4.42 | -2.77 | 158.47998 | 159.4 | 155 | 294 |
| 1733779620 | 159.41999 | 2.68 | 1.71 | 158.47998 | 159.96 | 158.47998 | 432 |
| 1733520420 | 156.74 | -7.18 | -4.38 | 162.54 | 162.54 | 156.74 | 1190 |
| 1733434020 | 163.91999 | 0.96 | 0.59 | 161.76 | 164.69999 | 161.76 | 138 |
| 1733347620 | 162.96 | -4.9 | -2.92 | 168.02 | 168.4 | 160.56 | 623 |
| 1733261220 | 167.86 | 1.38 | 0.83 | 167.68 | 169.24 | 166.56 | 307 |
| 1733174820 | 166.47998 | -2.28 | -1.35 | 170.08 | 171.4 | 166.47998 | 350 |
| 1732915620 | 168.76 | 1.16 | 0.69 | 167.3 | 168.76 | 167 | 165 |
| 1732829220 | 167.6 | -0.02 | -0.01 | 167.16 | 168.16 | 167.16 | 184 |
| 1732742820 | 167.62 | -0.34 | -0.20 | 167.32 | 169.22 | 166.6 | 186 |
| 1732656420 | 167.96 | -3.78 | -2.20 | 170.94 | 171.26 | 167.76 | 123 |
| 1732570020 | 171.74 | -6.12 | -3.44 | 176.52 | 177.82 | 171.74 | 414 |
| 1732310820 | 177.86 | 3.04 | 1.74 | 174.84 | 178.02 | 174.14 | 353 |
