XNAS
Datos históricos de Viper Energy, Inc.
Viper Energy, Inc. · VNOM
$42.41
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- +17.49%
- Máximo
- US$51.13
- 5 de mayo de 2026
- Mínimo
- US$35.10
- 21 de noviembre de 2025
- Volumen medio diario
- 2.11 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 | 42.63 | 43.49 | 42.48 | 42.99 | +0.84% | 1.79 M |
| 8 oct 2026 | 41.74 | 42.78 | 41.64 | 42.63 | +3.80% | 2.82 M |
| 7 oct 2026 | 41.74 | 42.05 | 40.50 | 41.07 | −1.25% | 2.35 M |
| 6 oct 2026 | 40.80 | 41.85 | 40.60 | 41.59 | +1.76% | 2.84 M |
| 5 oct 2026 | 40.64 | 41.46 | 40.17 | 40.87 | +0.57% | 2.2 M |
| 2 oct 2026 | 40.22 | 40.94 | 40.22 | 40.64 | −0.12% | 1.91 M |
| 1 oct 2026 | 39.93 | 40.75 | 39.77 | 40.69 | +2.01% | 2.19 M |
| 30 sep 2026 | 40.25 | 40.56 | 39.86 | 39.89 | −0.47% | 2.55 M |
| 29 sep 2026 | 40.23 | 40.49 | 39.90 | 40.08 | −1.11% | 1.28 M |
| 28 sep 2026 | 41.29 | 41.29 | 40.53 | 40.53 | −0.98% | 1.58 M |
| 25 sep 2026 | 41.12 | 41.44 | 40.91 | 40.93 | −1.71% | 2.24 M |
| 24 sep 2026 | 41.24 | 42.24 | 41.15 | 41.64 | +1.73% | 3.35 M |
| 23 sep 2026 | 41.36 | 41.89 | 40.83 | 40.93 | +0.39% | 1.55 M |
| 22 sep 2026 | 41.16 | 41.78 | 40.68 | 40.77 | −2.28% | 2.3 M |
| 21 sep 2026 | 42.00 | 42.16 | 41.34 | 41.72 | −1.30% | 1.72 M |
| 18 sep 2026 | 42.80 | 43.22 | 42.23 | 42.27 | −1.54% | 5.86 M |
| 17 sep 2026 | 43.03 | 43.65 | 42.89 | 42.93 | −0.60% | 2.24 M |
| 16 sep 2026 | 45.49 | 45.49 | 42.42 | 43.19 | −6.03% | 2.89 M |
| 15 sep 2026 | 44.99 | 46.14 | 44.83 | 45.96 | +2.96% | 1.3 M |
| 14 sep 2026 | 45.42 | 45.72 | 44.54 | 44.64 | −0.16% | 1.84 M |
| 11 sep 2026 | 44.78 | 45.00 | 44.37 | 44.71 | −0.29% | 891,447.483 |
| 10 sep 2026 | 45.93 | 46.00 | 44.47 | 44.84 | −0.95% | 1.61 M |
| 9 sep 2026 | 45.25 | 45.48 | 44.91 | 45.27 | +0.85% | 798,560.254 |
| 8 sep 2026 | 45.00 | 45.39 | 44.63 | 44.89 | +1.13% | 1.24 M |
| 4 sep 2026 | 44.54 | 44.79 | 44.05 | 44.39 | −1.11% | 813,509.896 |
| 3 sep 2026 | 45.15 | 45.33 | 44.77 | 44.89 | −0.51% | 1.03 M |
| 2 sep 2026 | 45.01 | 45.41 | 44.86 | 45.12 | −0.59% | 920,015.558 |
| 1 sep 2026 | 45.27 | 45.43 | 44.93 | 45.39 | +1.34% | 1.12 M |
| 31 ago 2026 | 44.98 | 45.39 | 44.27 | 44.79 | +1.38% | 987,112.872 |
| 28 ago 2026 | 44.69 | 44.99 | 44.11 | 44.18 | −1.10% | 1.2 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.