U.S. markets closed

Diversified Energy Company PLC (DEC.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,124.00-18.00 (-1.58%)
Al cierre: 04:35PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241,140.001,170.001,117.001,124.001,124.00165,766
16 may 20241,104.001,149.001,104.001,142.001,142.00196,654
15 may 20241,110.001,140.001,101.001,101.001,101.00200,919
14 may 20241,100.001,170.001,087.001,108.001,108.00152,986
13 may 20241,105.001,112.001,084.001,088.001,088.00187,554
10 may 20241,117.001,142.001,069.001,114.001,114.00175,701
09 may 20241,134.001,170.001,098.001,111.001,111.00200,543
08 may 20241,103.001,170.001,103.001,134.001,134.00178,471
07 may 20241,104.001,137.711,100.001,113.001,113.00248,485
03 may 20241,054.001,088.001,045.001,068.001,068.00187,124
02 may 20241,070.001,103.001,045.001,054.001,054.00139,898
01 may 20241,166.001,166.001,080.001,081.001,081.0092,807
30 abr 20241,165.001,190.001,126.001,126.001,126.00166,554
29 abr 20241,155.001,168.611,126.001,159.001,159.00296,330
26 abr 20241,088.001,141.001,084.001,123.001,123.00307,104
25 abr 20241,060.001,100.001,060.001,092.001,092.00236,244
24 abr 20241,085.001,085.001,065.001,076.001,076.00263,496
23 abr 20241,102.001,111.001,081.001,081.001,081.00356,165
22 abr 20241,085.001,099.001,076.001,090.001,090.00221,208
19 abr 20241,091.001,104.001,061.001,074.001,074.00194,534
18 abr 20241,101.001,114.001,088.001,094.001,094.00151,932
17 abr 20241,072.001,105.001,069.001,097.001,097.00301,272
16 abr 20241,080.001,099.001,071.001,092.001,092.00230,997
15 abr 20241,118.001,125.001,081.191,096.001,096.00419,159
12 abr 20241,124.001,173.001,115.001,127.001,127.00762,456
11 abr 20241,101.001,123.001,087.001,106.001,106.00523,719
10 abr 20241,059.001,079.541,040.001,079.001,079.00358,919
09 abr 20241,002.001,068.331,002.001,057.001,057.00310,938
08 abr 2024980.001,035.00980.001,026.001,026.00459,137
05 abr 2024975.001,003.00955.501,003.001,003.00305,991
04 abr 20241,017.001,020.00975.00987.50987.50346,218
03 abr 2024971.00987.00966.00985.00985.00489,766
02 abr 2024965.50999.00951.00967.50967.50350,603
28 mar 2024897.50955.00892.81948.00948.00416,233
27 mar 2024878.50892.50854.00892.50892.50515,904
26 mar 2024868.00882.00850.50854.00854.00280,222
25 mar 2024879.00906.00866.00876.00876.00249,160
22 mar 2024895.00915.00878.00878.00878.00284,545
21 mar 2024898.50919.00887.00891.00891.00398,375
20 mar 2024890.00900.00870.00882.00882.00316,687
19 mar 2024878.00901.84830.56888.50888.501,135,405
18 mar 2024928.00930.00914.42923.50923.50169,962
15 mar 2024915.00921.50910.00921.50921.50353,845
14 mar 2024920.00928.50904.00910.50910.50261,581
13 mar 2024912.50927.00903.00916.50916.50173,162
12 mar 2024924.00927.50915.00915.00915.00181,766
11 mar 2024950.00950.00914.54922.50922.50245,794
08 mar 2024940.50943.00911.00930.50930.50215,898
07 mar 2024930.00942.50921.50938.50938.50223,467
06 mar 2024940.00940.00911.50930.00930.00310,463
05 mar 2024910.00939.50902.00928.00928.00230,559
04 mar 2024957.00980.55908.50924.50924.50651,884
01 mar 2024944.50961.00929.00957.00957.00523,227
29 feb 2024929.50950.00915.00935.50935.50492,509
29 feb 202468.44 Dividendo
28 feb 20241,000.001,008.00982.50984.00915.56456,179
27 feb 2024985.501,011.90958.001,000.00930.45486,928
26 feb 2024945.00993.50921.50993.50924.40532,735
23 feb 2024984.00991.48940.00952.50886.25230,269
22 feb 2024972.501,006.00963.50983.50915.09454,326
21 feb 2024945.00957.00920.00957.00890.44308,096
20 feb 2024910.50925.09896.00924.00859.73293,896
19 feb 2024940.00949.00916.00921.50857.41227,530
16 feb 2024935.50948.50917.55935.00869.97773,436
15 feb 2024912.50944.50896.50935.00869.97782,508
14 feb 2024920.50925.50896.50904.50841.59625,000
13 feb 2024926.00934.00894.00915.50851.82432,995
12 feb 2024938.00938.50884.00907.50844.38515,795
09 feb 2024925.50937.92911.30919.50855.55424,219
08 feb 2024910.00942.50902.00935.00869.97537,836
07 feb 2024945.00959.50904.00909.50846.24591,900
06 feb 2024903.00922.00896.00916.00852.29287,441
05 feb 2024902.50919.50890.50895.50833.22218,420
02 feb 2024915.00931.50897.50897.50835.08328,006
01 feb 2024920.00925.00880.00904.50841.59387,828
31 ene 2024930.00934.00907.00916.50852.75356,830
30 ene 2024959.00986.50913.85930.00865.32473,643
29 ene 2024941.50974.00919.50943.50877.88259,347
26 ene 2024967.50984.00948.00948.00882.06376,445
25 ene 2024928.00953.50888.00951.50885.32341,323
24 ene 2024876.50948.00849.50942.50876.95780,708
23 ene 2024978.50980.50822.50845.00786.231,475,513
22 ene 2024961.001,000.49951.50962.00895.09330,489
19 ene 2024965.00983.00875.50958.00891.371,335,502
18 ene 2024977.00988.00952.00955.00888.58381,759
17 ene 20241,024.001,029.00951.00978.50910.44658,835
16 ene 2024995.801,140.00980.001,026.00954.64640,610
15 ene 20241,029.831,112.37980.201,000.00930.451,680,304
12 ene 20241,100.001,131.001,100.001,105.001,028.14228,949
11 ene 20241,121.001,145.501,089.501,097.001,020.70212,300
10 ene 20241,145.001,174.001,102.131,114.001,036.52337,112
09 ene 20241,168.501,168.501,115.001,149.501,069.55965,046
08 ene 20241,164.001,166.001,127.001,140.001,060.71859,088
05 ene 20241,220.001,220.001,139.501,178.001,096.07786,861
04 ene 20241,170.001,236.841,170.001,220.001,135.15479,867
03 ene 20241,208.001,212.001,169.001,176.501,094.67574,181
02 ene 20241,124.501,198.501,124.001,198.501,115.14354,350
29 dic 20231,110.501,122.001,087.501,115.001,037.45107,467
28 dic 20231,164.001,190.001,107.001,110.501,033.26204,882
27 dic 20231,103.001,161.501,087.001,161.501,080.71415,795
*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...