U.S. markets closed

Deltic Energy PLC (7RC0.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.0855-0.0185 (-17.79%)
Al cierre: 09:33PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.08550.08600.08550.08550.0855-
27 jun 20240.08550.10400.08550.10400.1040-
26 jun 20240.08850.09250.08550.08550.0855-
25 jun 20240.08850.09250.08850.08850.0885-
24 jun 20240.09150.09250.08850.08850.0885-
21 jun 20240.09150.09250.09150.09150.0915-
20 jun 20240.09550.09650.09150.09150.0915-
19 jun 20240.09750.09850.09550.09550.0955-
18 jun 20240.09450.09850.09450.09750.0975-
17 jun 20240.09750.09850.09450.09450.0945-
14 jun 20240.10000.10400.09750.09750.0975-
13 jun 20240.11200.12200.10000.10100.1010-
12 jun 20240.11800.11800.10600.11200.1120-
11 jun 20240.14100.14100.09500.11800.1180-
10 jun 20240.15300.15500.14100.14100.1410-
07 jun 20240.15200.15500.15200.15300.1530-
06 jun 20240.11500.16000.11500.15200.1520-
05 jun 20240.16200.16800.15800.15800.1580-
04 jun 20240.14900.16800.14900.16200.1620-
03 jun 20240.13700.15300.13700.14900.1490-
31 may 20240.14100.14200.13700.13700.1370-
30 may 20240.14600.14800.14100.14300.1430-
29 may 20240.15500.15800.14600.14600.1460-
28 may 20240.15800.15900.15500.15500.1550-
27 may 20240.15800.16000.15800.15800.1580-
24 may 20240.16400.16500.15800.15800.1580-
23 may 20240.16400.16600.16400.16400.1640-
22 may 20240.16800.16800.16400.16400.1640-
21 may 20240.17000.17000.16200.16600.1660-
20 may 20240.17200.17400.16800.16900.1690-
17 may 20240.17800.17900.17200.17200.1720-
16 may 20240.17800.17800.17800.17800.1780-
15 may 20240.18300.18400.17800.17800.1780-
14 may 20240.19200.19300.18300.18300.1830-
13 may 20240.20200.20400.19000.19200.1920-
10 may 20240.20200.20400.20200.20200.2020-
09 may 20240.19700.21000.19700.20200.2020-
08 may 20240.19700.19900.19700.19700.1970-
07 may 20240.23200.23200.19700.19700.1970-
06 may 20240.23200.23200.21400.23200.2320-
03 may 20240.21200.23200.21200.23200.2320-
02 may 20240.21000.21600.20800.21200.2120-
30 abr 20240.45000.45000.23800.25400.2540-
29 abr 20240.45400.46000.45000.45000.4500-
26 abr 20240.45400.46000.45400.45400.4540-
25 abr 20240.45400.46000.45400.45400.4540-
24 abr 20240.45200.46000.45200.45400.4540-
23 abr 20240.45000.45800.45000.45200.4520-
22 abr 20240.45200.45600.45000.45200.4520-
19 abr 20240.46000.46400.45200.45200.4520-
18 abr 20240.46000.46400.46000.46000.4600-
17 abr 20240.49000.49000.45800.46000.4600-
16 abr 20240.50000.50500.49000.49000.4900-
15 abr 20240.50000.50000.49600.50000.5000-
12 abr 20240.48000.50000.48000.50000.5000-
11 abr 20240.45400.48000.45400.48000.4800-
10 abr 20240.42200.47000.42200.45400.4540-
09 abr 20240.40400.43000.40400.42200.4220-
08 abr 20240.39200.40600.39200.40400.4040-
05 abr 20240.41200.41200.39000.39200.3920-
04 abr 20240.40400.41600.40200.41200.4120-
03 abr 20240.41400.41800.40200.40400.4040-
02 abr 20240.39000.42000.39000.41400.4140-
28 mar 20240.36600.39200.36600.38800.3880-
27 mar 20240.35800.37000.35800.36600.3660-
26 mar 20240.35800.36200.35800.36000.3600-
25 mar 20240.36000.36400.35800.35800.3580-
22 mar 20240.36000.36400.36000.36000.3600-
21 mar 20240.35600.36800.35600.36000.3600-
20 mar 20240.34400.35600.34400.35600.3560-
19 mar 20240.34600.35000.34400.34400.3440-
18 mar 20240.34400.35000.34400.34800.3480-
15 mar 20240.34400.34800.34400.34400.3440-
14 mar 20240.34400.34800.34400.34400.3440-
13 mar 20240.35800.35800.33800.34400.3440-
12 mar 20240.36000.36200.35800.36000.3600-
11 mar 20240.37000.37000.36000.36000.3600-
08 mar 20240.36200.37800.36200.37000.3700-
07 mar 20240.37800.38400.36200.36200.3620-
06 mar 20240.38800.39200.37800.37800.3780-
05 mar 20240.39000.39400.38800.38800.3880-
04 mar 20240.40800.40800.39000.39000.3900-
01 mar 20240.41000.41400.39600.39600.3960-
29 feb 20240.41200.41400.41000.41000.4100-
28 feb 20240.41200.41400.41000.41000.4100-
27 feb 20240.41200.41400.41200.41200.4120-
26 feb 20240.40600.42600.40600.41200.4120-
23 feb 20240.41400.41800.40600.40600.4060-
22 feb 20240.41400.41800.41400.41400.4140-
21 feb 20240.41600.42000.41400.41400.4140-
20 feb 20240.40200.43000.40200.41600.4160-
19 feb 20240.42000.46200.40200.40200.4020-
16 feb 20240.38200.44200.38200.42000.4200-
15 feb 20240.32600.39400.32600.38200.3820-
14 feb 20240.32800.33000.32600.32600.3260-
13 feb 20240.32800.33200.32800.32800.3280-
12 feb 20240.33800.34200.32800.32800.3280-
09 feb 20240.35600.36000.33800.33800.3380-
08 feb 20240.35400.36000.34800.35600.3560-
07 feb 20240.31000.37200.31000.35400.3540-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...