Diversified Energy Company PLC (DEC.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:37PM BST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,200.00 | 1,251.00 | 1,200.00 | 1,248.00 | 1,248.00 | 176,899 |
| 25 jul 2024 | 1,230.00 | 1,236.58 | 1,185.28 | 1,231.00 | 1,231.00 | 225,462 |
| 24 jul 2024 | 1,219.00 | 1,257.00 | 1,200.00 | 1,231.00 | 1,231.00 | 273,946 |
| 23 jul 2024 | 1,292.00 | 1,292.00 | 1,209.24 | 1,215.00 | 1,215.00 | 193,499 |
| 22 jul 2024 | 1,256.00 | 1,281.00 | 1,236.00 | 1,238.00 | 1,238.00 | 196,996 |
| 19 jul 2024 | 1,250.00 | 1,312.00 | 1,250.00 | 1,266.00 | 1,266.00 | 156,242 |
| 18 jul 2024 | 1,281.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,290.00 | 185,074 |
| 17 jul 2024 | 1,253.00 | 1,302.00 | 1,238.00 | 1,290.00 | 1,290.00 | 453,645 |
| 16 jul 2024 | 1,205.00 | 1,248.00 | 1,161.25 | 1,248.00 | 1,248.00 | 239,264 |
| 15 jul 2024 | 1,181.00 | 1,210.00 | 1,166.61 | 1,208.00 | 1,208.00 | 417,347 |
| 12 jul 2024 | 1,185.00 | 1,196.00 | 1,161.00 | 1,181.00 | 1,181.00 | 321,004 |
| 11 jul 2024 | 1,116.00 | 1,196.00 | 1,099.00 | 1,174.00 | 1,174.00 | 317,366 |
| 10 jul 2024 | 1,127.00 | 1,141.00 | 1,098.13 | 1,110.00 | 1,110.00 | 176,863 |
| 09 jul 2024 | 1,096.00 | 1,122.00 | 1,084.30 | 1,106.00 | 1,106.00 | 184,869 |
| 08 jul 2024 | 1,087.00 | 1,119.00 | 1,059.00 | 1,089.00 | 1,089.00 | 210,493 |
| 05 jul 2024 | 1,100.00 | 1,126.15 | 1,100.00 | 1,114.00 | 1,114.00 | 268,112 |
| 04 jul 2024 | 1,073.00 | 1,118.00 | 1,069.00 | 1,116.00 | 1,116.00 | 195,090 |
| 03 jul 2024 | 1,070.00 | 1,101.44 | 1,066.00 | 1,095.00 | 1,095.00 | 240,409 |
| 02 jul 2024 | 1,040.00 | 1,086.82 | 1,040.00 | 1,064.00 | 1,064.00 | 104,273 |
| 01 jul 2024 | 1,040.00 | 1,086.00 | 1,040.00 | 1,066.00 | 1,066.00 | 163,335 |
| 28 jun 2024 | 1,040.00 | 1,078.00 | 1,029.00 | 1,050.00 | 1,050.00 | 226,557 |
| 27 jun 2024 | 1,039.00 | 1,046.00 | 1,019.00 | 1,033.00 | 1,033.00 | 284,726 |
| 26 jun 2024 | 1,066.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 368,860 |
| 25 jun 2024 | 1,078.00 | 1,099.00 | 1,054.00 | 1,056.00 | 1,056.00 | 462,713 |
| 24 jun 2024 | 1,075.00 | 1,096.00 | 1,066.00 | 1,075.00 | 1,075.00 | 152,006 |
| 21 jun 2024 | 1,148.00 | 1,166.00 | 1,075.00 | 1,075.00 | 1,075.00 | 363,560 |
| 20 jun 2024 | 1,107.00 | 1,144.00 | 1,092.00 | 1,125.00 | 1,125.00 | 169,390 |
| 19 jun 2024 | 1,111.00 | 1,111.00 | 1,087.00 | 1,099.00 | 1,099.00 | 112,873 |
| 18 jun 2024 | 1,084.00 | 1,109.00 | 1,065.00 | 1,105.00 | 1,105.00 | 153,109 |
| 17 jun 2024 | 1,120.00 | 1,128.00 | 1,084.00 | 1,084.00 | 1,084.00 | 221,185 |
| 14 jun 2024 | 1,128.00 | 1,136.00 | 1,107.00 | 1,113.00 | 1,113.00 | 161,953 |
| 13 jun 2024 | 1,186.00 | 1,186.00 | 1,134.00 | 1,136.00 | 1,136.00 | 435,519 |
| 12 jun 2024 | 1,108.00 | 1,169.00 | 1,107.00 | 1,163.00 | 1,163.00 | 234,032 |
| 11 jun 2024 | 1,145.00 | 1,148.00 | 1,114.00 | 1,137.00 | 1,137.00 | 163,156 |
| 10 jun 2024 | 1,145.00 | 1,147.00 | 1,090.00 | 1,137.00 | 1,137.00 | 204,801 |
| 07 jun 2024 | 1,100.00 | 1,159.00 | 1,091.00 | 1,104.00 | 1,104.00 | 197,280 |
| 06 jun 2024 | 1,095.00 | 1,136.05 | 1,095.00 | 1,115.00 | 1,115.00 | 530,225 |
| 05 jun 2024 | 1,114.00 | 1,130.00 | 1,102.00 | 1,106.00 | 1,106.00 | 196,693 |
| 04 jun 2024 | 1,141.00 | 1,180.00 | 1,093.00 | 1,116.00 | 1,116.00 | 513,714 |
| 03 jun 2024 | 1,180.00 | 1,196.00 | 1,154.00 | 1,160.00 | 1,160.00 | 290,963 |
| 31 may 2024 | 1,180.00 | 1,195.00 | 1,149.00 | 1,175.00 | 1,175.00 | 496,456 |
| 30 may 2024 | 1,110.00 | 1,179.00 | 1,094.00 | 1,163.00 | 1,163.00 | 441,479 |
| 29 may 2024 | 1,125.00 | 1,146.00 | 1,093.00 | 1,104.00 | 1,104.00 | 275,994 |
| 28 may 2024 | 1,097.00 | 1,137.00 | 1,085.00 | 1,132.00 | 1,132.00 | 417,261 |
| 24 may 2024 | 1,084.00 | 1,112.00 | 1,079.00 | 1,097.00 | 1,097.00 | 338,755 |
| 23 may 2024 | 1,119.00 | 1,153.00 | 1,071.00 | 1,115.00 | 1,115.00 | 594,859 |
| 23 may 2024 | 22.833 Dividendo | |||||
| 22 may 2024 | 1,150.00 | 1,150.00 | 1,103.00 | 1,103.00 | 1,080.17 | 261,361 |
| 21 may 2024 | 1,095.00 | 1,130.00 | 1,087.00 | 1,122.00 | 1,098.77 | 152,944 |
| 20 may 2024 | 1,084.00 | 1,149.00 | 1,084.00 | 1,125.00 | 1,101.71 | 248,573 |
| 17 may 2024 | 1,140.00 | 1,170.00 | 1,117.00 | 1,124.00 | 1,100.73 | 165,766 |
| 16 may 2024 | 1,104.00 | 1,149.00 | 1,104.00 | 1,142.00 | 1,118.36 | 196,654 |
| 15 may 2024 | 1,110.00 | 1,140.00 | 1,101.00 | 1,101.00 | 1,078.21 | 200,919 |
| 14 may 2024 | 1,100.00 | 1,170.00 | 1,087.00 | 1,108.00 | 1,085.06 | 152,986 |
| 13 may 2024 | 1,105.00 | 1,112.00 | 1,084.00 | 1,088.00 | 1,065.48 | 187,554 |
| 10 may 2024 | 1,117.00 | 1,142.00 | 1,069.00 | 1,114.00 | 1,090.94 | 175,701 |
| 09 may 2024 | 1,134.00 | 1,170.00 | 1,098.00 | 1,111.00 | 1,088.00 | 200,543 |
| 08 may 2024 | 1,103.00 | 1,170.00 | 1,103.00 | 1,134.00 | 1,110.53 | 178,471 |
| 07 may 2024 | 1,104.00 | 1,137.71 | 1,100.00 | 1,113.00 | 1,089.96 | 248,485 |
| 03 may 2024 | 1,054.00 | 1,088.00 | 1,045.00 | 1,068.00 | 1,045.89 | 187,124 |
| 02 may 2024 | 1,070.00 | 1,103.00 | 1,045.00 | 1,054.00 | 1,032.18 | 139,898 |
| 01 may 2024 | 1,166.00 | 1,166.00 | 1,080.00 | 1,081.00 | 1,058.62 | 92,807 |
| 30 abr 2024 | 1,165.00 | 1,190.00 | 1,126.00 | 1,126.00 | 1,102.69 | 166,554 |
| 29 abr 2024 | 1,155.00 | 1,168.61 | 1,126.00 | 1,159.00 | 1,135.01 | 296,330 |
| 26 abr 2024 | 1,088.00 | 1,141.00 | 1,084.00 | 1,123.00 | 1,099.75 | 307,104 |
| 25 abr 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,092.00 | 1,069.39 | 236,244 |
| 24 abr 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,076.00 | 1,053.73 | 263,496 |
| 23 abr 2024 | 1,102.00 | 1,111.00 | 1,081.00 | 1,081.00 | 1,058.62 | 356,165 |
| 22 abr 2024 | 1,085.00 | 1,099.00 | 1,076.00 | 1,090.00 | 1,067.44 | 221,208 |
| 19 abr 2024 | 1,091.00 | 1,104.00 | 1,061.00 | 1,074.00 | 1,051.77 | 194,534 |
| 18 abr 2024 | 1,101.00 | 1,114.00 | 1,088.00 | 1,094.00 | 1,071.35 | 151,932 |
| 17 abr 2024 | 1,072.00 | 1,105.00 | 1,069.00 | 1,097.00 | 1,074.29 | 301,272 |
| 16 abr 2024 | 1,080.00 | 1,099.00 | 1,071.00 | 1,092.00 | 1,069.39 | 230,997 |
| 15 abr 2024 | 1,118.00 | 1,125.00 | 1,081.19 | 1,096.00 | 1,073.31 | 419,159 |
| 12 abr 2024 | 1,124.00 | 1,173.00 | 1,115.00 | 1,127.00 | 1,103.67 | 762,456 |
| 11 abr 2024 | 1,101.00 | 1,123.00 | 1,087.00 | 1,106.00 | 1,083.10 | 523,719 |
| 10 abr 2024 | 1,059.00 | 1,079.54 | 1,040.00 | 1,079.00 | 1,056.66 | 358,919 |
| 09 abr 2024 | 1,002.00 | 1,068.33 | 1,002.00 | 1,057.00 | 1,035.12 | 310,938 |
| 08 abr 2024 | 980.00 | 1,035.00 | 980.00 | 1,026.00 | 1,004.76 | 459,137 |
| 05 abr 2024 | 975.00 | 1,003.00 | 955.50 | 1,003.00 | 982.24 | 305,991 |
| 04 abr 2024 | 1,017.00 | 1,020.00 | 975.00 | 987.50 | 967.06 | 346,218 |
| 03 abr 2024 | 971.00 | 987.00 | 966.00 | 985.00 | 964.61 | 489,766 |
| 02 abr 2024 | 965.50 | 999.00 | 951.00 | 967.50 | 947.47 | 350,603 |
| 28 mar 2024 | 897.50 | 955.00 | 892.81 | 948.00 | 928.38 | 416,233 |
| 27 mar 2024 | 878.50 | 892.50 | 854.00 | 892.50 | 874.02 | 515,904 |
| 26 mar 2024 | 868.00 | 882.00 | 850.50 | 854.00 | 836.32 | 280,222 |
| 25 mar 2024 | 879.00 | 906.00 | 866.00 | 876.00 | 857.87 | 249,160 |
| 22 mar 2024 | 895.00 | 915.00 | 878.00 | 878.00 | 859.82 | 284,545 |
| 21 mar 2024 | 898.50 | 919.00 | 887.00 | 891.00 | 872.56 | 398,375 |
| 20 mar 2024 | 890.00 | 900.00 | 870.00 | 882.00 | 863.74 | 316,687 |
| 19 mar 2024 | 878.00 | 901.84 | 830.56 | 888.50 | 870.11 | 1,135,405 |
| 18 mar 2024 | 928.00 | 930.00 | 914.42 | 923.50 | 904.38 | 169,962 |
| 15 mar 2024 | 915.00 | 921.50 | 910.00 | 921.50 | 902.42 | 353,845 |
| 14 mar 2024 | 920.00 | 928.50 | 904.00 | 910.50 | 891.65 | 261,581 |
| 13 mar 2024 | 912.50 | 927.00 | 903.00 | 916.50 | 897.53 | 173,162 |
| 12 mar 2024 | 924.00 | 927.50 | 915.00 | 915.00 | 896.06 | 181,766 |
| 11 mar 2024 | 950.00 | 950.00 | 914.54 | 922.50 | 903.40 | 245,794 |
| 08 mar 2024 | 940.50 | 943.00 | 911.00 | 930.50 | 911.24 | 215,898 |
| 07 mar 2024 | 930.00 | 942.50 | 921.50 | 938.50 | 919.07 | 223,467 |
| 06 mar 2024 | 940.00 | 940.00 | 911.50 | 930.00 | 910.75 | 310,463 |
| *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.