Diversified Energy Company PLC (DEC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:47PM BST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 905.00 | 916.50 | 865.00 | 913.00 | 913.00 | 242,868 |
| 03 oct 2024 | 865.50 | 904.50 | 853.00 | 892.50 | 892.50 | 297,593 |
| 02 oct 2024 | 862.50 | 879.00 | 848.50 | 867.00 | 867.00 | 196,892 |
| 01 oct 2024 | 845.00 | 857.50 | 823.50 | 854.50 | 854.50 | 238,179 |
| 30 sept 2024 | 858.50 | 873.50 | 833.00 | 844.00 | 844.00 | 274,313 |
| 27 sept 2024 | 850.50 | 869.50 | 828.00 | 861.50 | 861.50 | 149,072 |
| 26 sept 2024 | 840.50 | 857.50 | 818.50 | 842.50 | 842.50 | 255,943 |
| 25 sept 2024 | 850.00 | 858.50 | 819.50 | 820.00 | 820.00 | 222,027 |
| 24 sept 2024 | 858.00 | 870.00 | 837.00 | 837.50 | 837.50 | 185,211 |
| 23 sept 2024 | 850.00 | 882.50 | 836.04 | 847.00 | 847.00 | 190,594 |
| 20 sept 2024 | 878.00 | 889.00 | 854.50 | 854.50 | 854.50 | 1,697,371 |
| 19 sept 2024 | 880.50 | 895.50 | 865.00 | 881.00 | 881.00 | 325,139 |
| 18 sept 2024 | 845.00 | 877.00 | 845.00 | 870.50 | 870.50 | 214,676 |
| 17 sept 2024 | 840.00 | 876.00 | 840.00 | 868.00 | 868.00 | 256,831 |
| 16 sept 2024 | 850.00 | 870.00 | 837.50 | 853.50 | 853.50 | 231,919 |
| 13 sept 2024 | 880.00 | 880.00 | 838.00 | 851.50 | 851.50 | 320,065 |
| 12 sept 2024 | 837.00 | 873.00 | 824.50 | 842.00 | 842.00 | 222,912 |
| 11 sept 2024 | 830.00 | 846.50 | 824.78 | 836.00 | 836.00 | 205,866 |
| 10 sept 2024 | 853.00 | 883.75 | 820.50 | 829.00 | 829.00 | 291,764 |
| 09 sept 2024 | 830.00 | 882.50 | 827.26 | 852.00 | 852.00 | 257,580 |
| 06 sept 2024 | 841.00 | 857.00 | 825.00 | 841.50 | 841.50 | 321,003 |
| 05 sept 2024 | 859.00 | 869.00 | 844.84 | 846.50 | 846.50 | 367,903 |
| 04 sept 2024 | 862.00 | 871.50 | 851.00 | 868.50 | 868.50 | 311,343 |
| 03 sept 2024 | 890.00 | 908.50 | 863.00 | 874.00 | 874.00 | 528,636 |
| 02 sept 2024 | 905.00 | 953.00 | 885.50 | 890.00 | 890.00 | 262,920 |
| 30 ago 2024 | 929.00 | 964.00 | 904.50 | 904.50 | 904.50 | 471,502 |
| 29 ago 2024 | 923.00 | 957.00 | 900.00 | 931.00 | 931.00 | 427,119 |
| 29 ago 2024 | 22.113 Dividendo | |||||
| 28 ago 2024 | 982.00 | 982.00 | 926.50 | 934.00 | 911.89 | 562,755 |
| 27 ago 2024 | 972.00 | 986.00 | 947.50 | 947.50 | 925.07 | 650,204 |
| 23 ago 2024 | 935.50 | 955.50 | 917.50 | 947.00 | 924.58 | 787,427 |
| 22 ago 2024 | 993.00 | 1,002.00 | 933.78 | 935.50 | 913.35 | 1,046,623 |
| 21 ago 2024 | 1,000.00 | 1,021.00 | 987.50 | 993.00 | 969.49 | 584,147 |
| 20 ago 2024 | 1,000.00 | 1,055.00 | 996.00 | 996.00 | 972.42 | 270,128 |
| 19 ago 2024 | 1,025.00 | 1,041.00 | 999.50 | 1,034.00 | 1,009.52 | 152,418 |
| 16 ago 2024 | 1,011.00 | 1,035.00 | 1,003.00 | 1,025.00 | 1,000.73 | 140,485 |
| 15 ago 2024 | 1,048.00 | 1,089.00 | 1,002.00 | 1,012.00 | 988.04 | 373,185 |
| 14 ago 2024 | 1,079.00 | 1,093.00 | 1,053.00 | 1,068.00 | 1,042.71 | 225,605 |
| 13 ago 2024 | 1,080.00 | 1,089.00 | 1,065.00 | 1,069.00 | 1,043.69 | 175,568 |
| 12 ago 2024 | 1,079.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,044.67 | 136,342 |
| 09 ago 2024 | 1,100.00 | 1,109.98 | 1,070.00 | 1,082.00 | 1,056.38 | 89,369 |
| 08 ago 2024 | 1,081.00 | 1,120.00 | 1,058.00 | 1,072.00 | 1,046.62 | 109,665 |
| 07 ago 2024 | 1,089.00 | 1,113.00 | 1,070.00 | 1,101.00 | 1,074.93 | 153,253 |
| 06 ago 2024 | 1,089.00 | 1,109.78 | 1,050.00 | 1,066.00 | 1,040.76 | 261,531 |
| 05 ago 2024 | 1,098.00 | 1,108.00 | 1,054.00 | 1,085.00 | 1,059.31 | 232,928 |
| 02 ago 2024 | 1,225.00 | 1,225.00 | 1,125.00 | 1,140.00 | 1,113.01 | 272,706 |
| 01 ago 2024 | 1,300.00 | 1,317.00 | 1,206.00 | 1,207.00 | 1,178.42 | 223,467 |
| 31 jul 2024 | 1,268.00 | 1,310.00 | 1,268.00 | 1,285.00 | 1,254.58 | 251,876 |
| 30 jul 2024 | 1,263.00 | 1,267.43 | 1,212.25 | 1,261.00 | 1,231.15 | 162,002 |
| 29 jul 2024 | 1,261.00 | 1,285.00 | 1,241.00 | 1,241.00 | 1,211.62 | 160,163 |
| 26 jul 2024 | 1,200.00 | 1,251.00 | 1,200.00 | 1,248.00 | 1,218.45 | 176,899 |
| 25 jul 2024 | 1,230.00 | 1,236.58 | 1,185.28 | 1,231.00 | 1,201.86 | 225,462 |
| 24 jul 2024 | 1,219.00 | 1,257.00 | 1,200.00 | 1,231.00 | 1,201.86 | 273,946 |
| 23 jul 2024 | 1,292.00 | 1,292.00 | 1,209.24 | 1,215.00 | 1,186.23 | 193,499 |
| 22 jul 2024 | 1,256.00 | 1,281.00 | 1,236.00 | 1,238.00 | 1,208.69 | 196,996 |
| 19 jul 2024 | 1,250.00 | 1,312.00 | 1,250.00 | 1,266.00 | 1,236.03 | 156,242 |
| 18 jul 2024 | 1,281.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,259.46 | 185,074 |
| 17 jul 2024 | 1,253.00 | 1,302.00 | 1,238.00 | 1,290.00 | 1,259.46 | 453,645 |
| 16 jul 2024 | 1,205.00 | 1,248.00 | 1,161.25 | 1,248.00 | 1,218.45 | 239,264 |
| 15 jul 2024 | 1,181.00 | 1,210.00 | 1,166.61 | 1,208.00 | 1,179.40 | 417,347 |
| 12 jul 2024 | 1,185.00 | 1,196.00 | 1,161.00 | 1,181.00 | 1,153.04 | 321,004 |
| 11 jul 2024 | 1,116.00 | 1,196.00 | 1,099.00 | 1,174.00 | 1,146.20 | 317,366 |
| 10 jul 2024 | 1,127.00 | 1,141.00 | 1,098.13 | 1,110.00 | 1,083.72 | 176,863 |
| 09 jul 2024 | 1,096.00 | 1,122.00 | 1,084.30 | 1,106.00 | 1,079.81 | 184,869 |
| 08 jul 2024 | 1,087.00 | 1,119.00 | 1,059.00 | 1,089.00 | 1,063.22 | 210,493 |
| 05 jul 2024 | 1,100.00 | 1,126.15 | 1,100.00 | 1,114.00 | 1,087.63 | 268,112 |
| 04 jul 2024 | 1,073.00 | 1,118.00 | 1,069.00 | 1,116.00 | 1,089.58 | 195,090 |
| 03 jul 2024 | 1,070.00 | 1,101.44 | 1,066.00 | 1,095.00 | 1,069.08 | 240,409 |
| 02 jul 2024 | 1,040.00 | 1,086.82 | 1,040.00 | 1,064.00 | 1,038.81 | 104,273 |
| 01 jul 2024 | 1,040.00 | 1,086.00 | 1,040.00 | 1,066.00 | 1,040.76 | 163,335 |
| 28 jun 2024 | 1,040.00 | 1,078.00 | 1,029.00 | 1,050.00 | 1,025.14 | 226,557 |
| 27 jun 2024 | 1,039.00 | 1,046.00 | 1,019.00 | 1,033.00 | 1,008.54 | 284,726 |
| 26 jun 2024 | 1,066.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,005.61 | 368,860 |
| 25 jun 2024 | 1,078.00 | 1,099.00 | 1,054.00 | 1,056.00 | 1,031.00 | 462,713 |
| 24 jun 2024 | 1,075.00 | 1,096.00 | 1,066.00 | 1,075.00 | 1,049.55 | 152,006 |
| 21 jun 2024 | 1,148.00 | 1,166.00 | 1,075.00 | 1,075.00 | 1,049.55 | 363,560 |
| 20 jun 2024 | 1,107.00 | 1,144.00 | 1,092.00 | 1,125.00 | 1,098.36 | 169,390 |
| 19 jun 2024 | 1,111.00 | 1,111.00 | 1,087.00 | 1,099.00 | 1,072.98 | 112,873 |
| 18 jun 2024 | 1,084.00 | 1,109.00 | 1,065.00 | 1,105.00 | 1,078.84 | 153,109 |
| 17 jun 2024 | 1,120.00 | 1,128.00 | 1,084.00 | 1,084.00 | 1,058.34 | 221,185 |
| 14 jun 2024 | 1,128.00 | 1,136.00 | 1,107.00 | 1,113.00 | 1,086.65 | 161,953 |
| 13 jun 2024 | 1,186.00 | 1,186.00 | 1,134.00 | 1,136.00 | 1,109.10 | 435,519 |
| 12 jun 2024 | 1,108.00 | 1,169.00 | 1,107.00 | 1,163.00 | 1,135.47 | 234,032 |
| 11 jun 2024 | 1,145.00 | 1,148.00 | 1,114.00 | 1,137.00 | 1,110.08 | 163,156 |
| 10 jun 2024 | 1,145.00 | 1,147.00 | 1,090.00 | 1,137.00 | 1,110.08 | 204,801 |
| 07 jun 2024 | 1,100.00 | 1,159.00 | 1,091.00 | 1,104.00 | 1,077.86 | 197,280 |
| 06 jun 2024 | 1,095.00 | 1,136.05 | 1,095.00 | 1,115.00 | 1,088.60 | 530,225 |
| 05 jun 2024 | 1,114.00 | 1,130.00 | 1,102.00 | 1,106.00 | 1,079.81 | 196,693 |
| 04 jun 2024 | 1,141.00 | 1,180.00 | 1,093.00 | 1,116.00 | 1,089.58 | 513,714 |
| 03 jun 2024 | 1,180.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,132.54 | 290,963 |
| 31 may 2024 | 1,180.00 | 1,195.00 | 1,149.00 | 1,175.00 | 1,147.18 | 496,456 |
| 30 may 2024 | 1,110.00 | 1,179.00 | 1,094.00 | 1,163.00 | 1,135.47 | 441,479 |
| 29 may 2024 | 1,125.00 | 1,146.00 | 1,093.00 | 1,104.00 | 1,077.86 | 275,994 |
| 28 may 2024 | 1,097.00 | 1,137.00 | 1,085.00 | 1,132.00 | 1,105.20 | 417,261 |
| 24 may 2024 | 1,084.00 | 1,112.00 | 1,079.00 | 1,097.00 | 1,071.03 | 338,755 |
| 23 may 2024 | 1,119.00 | 1,153.00 | 1,071.00 | 1,115.00 | 1,088.60 | 594,859 |
| 23 may 2024 | 22.833 Dividendo | |||||
| 22 may 2024 | 1,150.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,054.59 | 261,361 |
| 21 may 2024 | 1,095.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1,072.76 | 152,944 |
| 20 may 2024 | 1,084.00 | 1,149.00 | 1,084.00 | 1,125.00 | 1,075.63 | 248,573 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.