Diamondback Energy Inc【7DB】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Diamondback Energy Inc (7DB)
Diamondback Energy Inc (7DB) 과거

Diamondback Energy Inc (7DB)

137.12

2.42

(1.80%)

마감 15 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.86	6.08076744546	129.26	137.52	128.22	421	132.03458946	DE
4	-12.34	-8.25638966948	149.46	155.12	128.22	711	142.03835344	DE
12	-9.98	-6.7845003399	147.1	176.98	128.22	755	153.91349724	DE
26	-17.06	-11.0649889739	154.18	182.34	128.22	637	159.76552769	DE
52	-35.18	-20.417875798	172.3	198.72	128.22	523	168.36493571	DE
156	19.36	16.4402173913	117.76	198.72	104.08	309	156.06284034	DE
260	90.345	193.148049172	46.775	198.72	44.93	327	133.26523011	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	137.34	4.28	3.22	135.88	137.52	134.63999	325
1741901220	133.06	-1.8	-1.33	135.38	135.38	133.06	68
1741814820	134.86	1.98	1.49	133.3	135.72	131.8	294
1741728420	132.88	2.88	2.22	129.84	132.88	129.84	944
1741642020	130	0.12	0.09	129.46	130.24	128.22	228
1741382820	129.88	-0.18	-0.14	129.26	131.96	129.24	573
1741296420	130.06	-2.56	-1.93	131.9	132.06	129.74	1177
1741210020	132.62	-3.96	-2.90	135.96	137.5	130	1235
1741123620	136.58	-5.14	-3.63	141.18	141.18	134.58	1893
1741037220	141.72	-10.48	-6.89	152.74	152.97998	141.72	611
1740778020	152.19999	2.2	1.47	149.5	152.19999	148.58	420
1740691620	150	3.92	2.68	145.84	150.4	145.36	581
1740605220	146.08	1.38	0.95	145.54	146.58	144.41999	574
1740518820	144.69999	-4.16	-2.79	151.28	153	144.44	748
1740432420	148.86	-0.32	-0.21	149.3	150.28	148.86	933
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

Diamondback Energy

BNP PARIBAS ISSUANCE

Associate Global Partners

Keating Active ETF

Sonoco Products

iShares S&P Small Cap 60...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관