Mercados abrirán en 7 h 19 min
F S&P 500
5,887.75 +0.75 (+0.01%) F Dow Jones
43,488.00 -23.00 (-0.05%) F Nasdaq
20,401.50 +33.50 (+0.16%) E-mini Russell 2000 Index Futur
2,294.60 -3.10 (-0.13%) Petróleo
71.04 +0.37 (+0.52%) Oro
2,725.10 +17.60 (+0.65%)
Diversified Energy Company PLC (DEC)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 oct 2024 | 11.66 | 11.67 | 11.51 | 11.64 | 11.64 | 132,800 |
| 16 oct 2024 | 11.81 | 11.92 | 11.55 | 11.67 | 11.67 | 193,200 |
| 15 oct 2024 | 11.62 | 11.88 | 11.58 | 11.70 | 11.70 | 172,100 |
| 14 oct 2024 | 11.87 | 11.90 | 11.68 | 11.77 | 11.77 | 226,500 |
| 11 oct 2024 | 11.77 | 12.08 | 11.75 | 12.06 | 12.06 | 184,600 |
| 10 oct 2024 | 11.78 | 11.93 | 11.69 | 11.93 | 11.93 | 120,100 |
| 09 oct 2024 | 11.67 | 11.87 | 11.65 | 11.79 | 11.79 | 105,300 |
| 08 oct 2024 | 11.95 | 11.95 | 11.63 | 11.76 | 11.76 | 149,300 |
| 07 oct 2024 | 11.99 | 12.12 | 11.91 | 12.12 | 12.12 | 134,600 |
| 04 oct 2024 | 11.95 | 12.06 | 11.82 | 11.92 | 11.92 | 211,800 |
| 03 oct 2024 | 11.61 | 11.85 | 11.56 | 11.76 | 11.76 | 359,100 |
| 02 oct 2024 | 11.61 | 11.75 | 11.45 | 11.74 | 11.74 | 267,700 |
| 01 oct 2024 | 11.22 | 11.69 | 11.18 | 11.65 | 11.65 | 457,100 |
| 30 sept 2024 | 11.28 | 11.47 | 11.23 | 11.38 | 11.38 | 266,200 |
| 27 sept 2024 | 11.41 | 11.62 | 11.41 | 11.59 | 11.59 | 154,600 |
| 26 sept 2024 | 11.25 | 11.42 | 11.20 | 11.24 | 11.24 | 283,200 |
| 25 sept 2024 | 11.27 | 11.27 | 10.88 | 10.90 | 10.90 | 247,600 |
| 24 sept 2024 | 11.45 | 11.46 | 11.20 | 11.23 | 11.23 | 215,000 |
| 23 sept 2024 | 11.35 | 11.59 | 11.18 | 11.32 | 11.32 | 210,500 |
| 20 sept 2024 | 11.45 | 11.56 | 11.31 | 11.31 | 11.31 | 602,000 |
| 19 sept 2024 | 11.83 | 11.86 | 11.60 | 11.66 | 11.66 | 198,700 |
| 18 sept 2024 | 11.66 | 11.85 | 11.44 | 11.63 | 11.63 | 247,000 |
| 17 sept 2024 | 11.38 | 11.60 | 11.37 | 11.54 | 11.54 | 299,800 |
| 16 sept 2024 | 11.45 | 11.52 | 11.24 | 11.49 | 11.49 | 284,300 |
| 13 sept 2024 | 11.33 | 11.45 | 11.18 | 11.38 | 11.38 | 418,800 |
| 12 sept 2024 | 10.91 | 11.13 | 10.80 | 11.11 | 11.11 | 420,200 |
| 11 sept 2024 | 10.91 | 11.10 | 10.76 | 10.98 | 10.98 | 347,700 |
| 10 sept 2024 | 10.94 | 11.11 | 10.72 | 11.04 | 11.04 | 617,000 |
| 09 sept 2024 | 11.01 | 11.30 | 10.96 | 11.22 | 11.22 | 434,900 |
| 06 sept 2024 | 11.15 | 11.28 | 10.97 | 11.10 | 11.10 | 388,900 |
| 05 sept 2024 | 11.25 | 11.33 | 11.15 | 11.26 | 11.26 | 329,000 |
| 04 sept 2024 | 11.30 | 11.50 | 11.27 | 11.29 | 11.29 | 386,100 |
| 03 sept 2024 | 11.70 | 11.72 | 11.42 | 11.46 | 11.46 | 526,600 |
| 30 ago 2024 | 12.25 | 12.34 | 11.91 | 12.23 | 12.23 | 446,000 |
| 29 ago 2024 | 12.45 | 12.81 | 12.27 | 12.76 | 12.76 | 311,000 |
| 29 ago 2024 | 0.29 Dividendo | |||||
| 28 ago 2024 | 12.45 | 12.54 | 12.32 | 12.50 | 12.21 | 369,600 |
| 27 ago 2024 | 12.90 | 12.90 | 12.56 | 12.73 | 12.43 | 300,900 |
| 26 ago 2024 | 12.71 | 12.93 | 12.62 | 12.84 | 12.54 | 246,000 |
| 23 ago 2024 | 12.43 | 12.68 | 12.32 | 12.47 | 12.18 | 240,900 |
| 22 ago 2024 | 12.75 | 12.75 | 12.25 | 12.25 | 11.97 | 427,800 |
| 21 ago 2024 | 13.18 | 13.27 | 13.03 | 13.20 | 12.89 | 201,700 |
| 20 ago 2024 | 13.26 | 13.26 | 12.80 | 12.80 | 12.50 | 221,800 |
| 19 ago 2024 | 13.26 | 13.47 | 13.22 | 13.31 | 13.00 | 211,700 |
| 16 ago 2024 | 13.10 | 13.40 | 13.10 | 13.37 | 13.06 | 155,100 |
| 15 ago 2024 | 13.56 | 13.60 | 12.77 | 12.93 | 12.63 | 529,900 |
| 14 ago 2024 | 13.75 | 13.84 | 13.58 | 13.79 | 13.47 | 209,700 |
| 13 ago 2024 | 13.80 | 14.10 | 13.67 | 14.09 | 13.76 | 240,400 |
| 12 ago 2024 | 14.00 | 14.03 | 13.72 | 14.03 | 13.70 | 183,400 |
| 09 ago 2024 | 13.92 | 13.98 | 13.70 | 13.77 | 13.45 | 119,400 |
| 08 ago 2024 | 13.81 | 13.95 | 13.65 | 13.91 | 13.59 | 161,500 |
| 07 ago 2024 | 14.01 | 14.16 | 13.72 | 13.73 | 13.41 | 217,900 |
| 06 ago 2024 | 13.52 | 14.06 | 13.36 | 13.95 | 13.63 | 307,200 |
| 05 ago 2024 | 13.81 | 13.98 | 13.51 | 13.87 | 13.55 | 272,200 |
| 02 ago 2024 | 14.90 | 14.90 | 14.20 | 14.25 | 13.92 | 282,600 |
| 01 ago 2024 | 16.25 | 16.43 | 15.07 | 15.12 | 14.77 | 307,800 |
| 31 jul 2024 | 16.72 | 16.83 | 16.26 | 16.45 | 16.07 | 309,300 |
| 30 jul 2024 | 15.95 | 16.61 | 15.92 | 16.52 | 16.14 | 246,100 |
| 29 jul 2024 | 16.32 | 16.43 | 15.79 | 15.89 | 15.52 | 232,200 |
| 26 jul 2024 | 16.09 | 16.32 | 15.94 | 16.32 | 15.94 | 233,400 |
| 25 jul 2024 | 15.51 | 16.01 | 15.31 | 15.98 | 15.61 | 278,500 |
| 24 jul 2024 | 15.92 | 16.26 | 15.60 | 15.62 | 15.26 | 376,500 |
| 23 jul 2024 | 16.03 | 16.03 | 15.65 | 15.98 | 15.61 | 312,300 |
| 22 jul 2024 | 16.41 | 16.41 | 16.01 | 16.20 | 15.82 | 364,600 |
| 19 jul 2024 | 16.61 | 16.63 | 16.13 | 16.40 | 16.02 | 251,600 |
| 18 jul 2024 | 16.90 | 17.04 | 16.62 | 16.78 | 16.39 | 210,300 |
| 17 jul 2024 | 16.57 | 17.05 | 16.55 | 16.97 | 16.58 | 407,300 |
| 16 jul 2024 | 15.77 | 16.59 | 15.72 | 16.57 | 16.19 | 351,600 |
| 15 jul 2024 | 15.75 | 15.85 | 15.46 | 15.79 | 15.42 | 357,000 |
| 12 jul 2024 | 15.32 | 15.75 | 15.25 | 15.75 | 15.38 | 338,700 |
| 11 jul 2024 | 14.86 | 15.51 | 14.71 | 15.50 | 15.14 | 444,000 |
| 10 jul 2024 | 14.33 | 14.51 | 14.22 | 14.50 | 14.16 | 196,200 |
| 09 jul 2024 | 14.22 | 14.34 | 14.10 | 14.24 | 13.91 | 198,800 |
| 08 jul 2024 | 14.23 | 14.32 | 13.99 | 14.32 | 13.99 | 288,600 |
| 05 jul 2024 | 14.26 | 14.28 | 13.47 | 13.58 | 13.26 | 393,500 |
| 03 jul 2024 | 14.10 | 14.10 | 13.80 | 13.99 | 13.67 | 233,300 |
| 02 jul 2024 | 13.51 | 14.13 | 13.42 | 14.13 | 13.80 | 551,100 |
| 01 jul 2024 | 13.60 | 13.63 | 13.36 | 13.53 | 13.22 | 396,500 |
| 28 jun 2024 | 13.61 | 13.64 | 13.15 | 13.49 | 13.18 | 6,906,400 |
| 27 jun 2024 | 13.05 | 13.34 | 12.78 | 13.14 | 12.84 | 592,600 |
| 26 jun 2024 | 13.41 | 13.41 | 12.92 | 13.13 | 12.83 | 480,800 |
| 25 jun 2024 | 13.55 | 13.55 | 13.34 | 13.43 | 13.12 | 193,400 |
| 24 jun 2024 | 13.62 | 13.85 | 13.44 | 13.60 | 13.28 | 173,400 |
| 21 jun 2024 | 13.96 | 13.97 | 13.44 | 13.47 | 13.16 | 200,600 |
| 20 jun 2024 | 14.15 | 14.49 | 14.00 | 14.00 | 13.68 | 172,100 |
| 18 jun 2024 | 13.87 | 14.09 | 13.79 | 13.82 | 13.50 | 164,300 |
| 17 jun 2024 | 13.94 | 13.96 | 13.61 | 13.83 | 13.51 | 199,500 |
| 14 jun 2024 | 14.13 | 14.27 | 13.98 | 14.01 | 13.68 | 202,500 |
| 13 jun 2024 | 15.01 | 15.01 | 14.42 | 14.49 | 14.15 | 213,600 |
| 12 jun 2024 | 14.76 | 15.08 | 14.75 | 14.97 | 14.62 | 199,500 |
| 11 jun 2024 | 14.42 | 14.77 | 14.28 | 14.76 | 14.42 | 247,400 |
| 10 jun 2024 | 14.09 | 14.63 | 14.09 | 14.56 | 14.22 | 250,800 |
| 07 jun 2024 | 14.09 | 14.24 | 13.95 | 13.95 | 13.63 | 215,600 |
| 06 jun 2024 | 14.21 | 14.43 | 14.15 | 14.39 | 14.06 | 187,900 |
| 05 jun 2024 | 14.46 | 14.46 | 14.16 | 14.32 | 13.99 | 175,200 |
| 04 jun 2024 | 14.50 | 14.50 | 14.00 | 14.40 | 14.07 | 211,500 |
| 03 jun 2024 | 15.07 | 15.09 | 14.44 | 14.59 | 14.25 | 195,700 |
| 31 may 2024 | 15.02 | 15.18 | 14.80 | 15.18 | 14.83 | 226,500 |
| 30 may 2024 | 14.41 | 15.26 | 14.41 | 15.26 | 14.91 | 295,600 |
| 29 may 2024 | 14.22 | 14.23 | 13.95 | 14.21 | 13.88 | 291,200 |
| *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.