XNAS
Datos históricos de Diamondback Energy, Inc.
Diamondback Energy, Inc. · FANG
$192.12
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 18:29:35 UTC
- Variación en el periodo
- +37.41%
- Máximo
- US$216.90
- 20 de agosto de 2026
- Mínimo
- US$137.03
- 5 de noviembre de 2025
- Volumen medio diario
- 2.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 191.68 | 194.39 | 191.50 | 192.13 | +0.23% | 1.15 M |
| 8 oct 2026 | 187.39 | 192.38 | 187.39 | 191.68 | +3.96% | 2.26 M |
| 7 oct 2026 | 186.81 | 188.00 | 181.85 | 184.38 | −0.32% | 2.32 M |
| 6 oct 2026 | 182.00 | 185.77 | 182.00 | 184.98 | +0.49% | 3.22 M |
| 5 oct 2026 | 183.96 | 186.00 | 182.38 | 184.08 | −0.34% | 2.84 M |
| 2 oct 2026 | 183.29 | 185.68 | 183.27 | 184.71 | −0.43% | 2.14 M |
| 1 oct 2026 | 183.21 | 185.87 | 182.94 | 185.51 | +0.92% | 1.86 M |
| 30 sep 2026 | 184.98 | 186.18 | 183.70 | 183.81 | −0.08% | 1.43 M |
| 29 sep 2026 | 182.33 | 184.55 | 181.91 | 183.95 | −0.69% | 1.97 M |
| 28 sep 2026 | 190.57 | 190.57 | 184.50 | 185.23 | −0.77% | 2.17 M |
| 25 sep 2026 | 186.46 | 187.77 | 185.51 | 186.67 | −1.24% | 1.73 M |
| 24 sep 2026 | 187.96 | 191.40 | 186.11 | 189.01 | +1.81% | 2.31 M |
| 23 sep 2026 | 185.77 | 188.20 | 183.51 | 185.65 | +0.62% | 3.38 M |
| 22 sep 2026 | 186.01 | 188.72 | 184.29 | 184.50 | −2.52% | 2.95 M |
| 21 sep 2026 | 189.88 | 190.75 | 187.52 | 189.27 | −1.64% | 3.81 M |
| 18 sep 2026 | 196.94 | 196.94 | 191.96 | 192.42 | −2.30% | 8.1 M |
| 17 sep 2026 | 191.08 | 197.31 | 190.92 | 196.94 | +1.23% | 4.92 M |
| 16 sep 2026 | 197.03 | 198.65 | 191.49 | 194.54 | −8.03% | 15.4 M |
| 15 sep 2026 | 207.23 | 213.31 | 206.78 | 211.53 | +2.82% | 2.12 M |
| 14 sep 2026 | 208.30 | 210.89 | 204.07 | 205.72 | +0.37% | 1.8 M |
| 11 sep 2026 | 204.68 | 205.07 | 200.87 | 204.97 | −0.20% | 1.68 M |
| 10 sep 2026 | 207.33 | 207.57 | 200.98 | 205.39 | +1.36% | 1.97 M |
| 9 sep 2026 | 202.17 | 204.59 | 200.19 | 202.63 | +1.49% | 1.55 M |
| 8 sep 2026 | 201.83 | 204.97 | 198.41 | 199.65 | +0.22% | 2.28 M |
| 4 sep 2026 | 201.58 | 201.58 | 197.73 | 199.22 | −1.83% | 1.71 M |
| 3 sep 2026 | 203.31 | 204.25 | 201.33 | 202.94 | −0.24% | 1.74 M |
| 2 sep 2026 | 200.83 | 204.85 | 200.71 | 203.42 | +0.13% | 1.59 M |
| 1 sep 2026 | 205.00 | 205.00 | 199.05 | 203.16 | +1.34% | 2.57 M |
| 31 ago 2026 | 202.02 | 204.80 | 198.45 | 200.48 | +1.42% | 3.62 M |
| 28 ago 2026 | 201.62 | 202.40 | 197.06 | 197.67 | −1.42% | 2.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.