U.S. markets closed

Diversified Energy Company PLC (DECL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
1,210.00-28.00 (-2.26%)
Al cierre: 04:29PM BST
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 20241,279.001,279.001,210.001,210.001,210.0023,238
22 jul 20241,264.001,277.001,237.001,238.001,238.0024,683
19 jul 20241,308.001,308.001,257.001,270.001,270.0022,428
18 jul 20241,302.001,308.001,286.001,291.001,291.0017,993
17 jul 20241,259.001,301.001,247.001,294.001,294.0029,125
16 jul 20241,219.001,241.001,204.001,240.001,240.0018,209
15 jul 20241,187.001,209.001,170.001,201.001,201.0028,083
12 jul 20241,186.001,186.001,162.001,183.001,183.0046,168
11 jul 20241,114.001,177.001,103.001,176.001,176.0051,279
10 jul 20241,114.001,123.001,109.001,112.001,112.0015,038
09 jul 20241,099.001,120.001,099.001,112.001,112.0030,152
08 jul 20241,103.001,118.001,091.001,099.001,099.0033,307
05 jul 20241,116.001,126.001,106.001,111.001,111.0028,570
04 jul 20241,108.001,116.001,092.001,112.501,112.5011,242
03 jul 20241,066.001,101.001,065.001,090.501,090.5030,344
02 jul 20241,055.001,073.501,054.001,063.001,063.0026,633
01 jul 20241,074.001,084.001,056.001,067.501,067.5026,615
28 jun 20241,034.001,077.001,033.001,050.001,050.0041,770
27 jun 20241,041.001,044.001,024.001,032.001,032.0029,090
26 jun 20241,070.001,070.001,036.501,039.001,039.0023,313
25 jun 20241,078.001,083.001,054.001,057.001,057.0021,220
24 jun 20241,073.001,094.001,069.001,079.001,079.0015,318
21 jun 20241,123.001,123.001,083.001,086.001,086.0013,140
20 jun 20241,113.001,143.001,113.001,131.001,131.0015,778
19 jun 20241,099.001,111.001,089.001,102.001,102.005,447
18 jun 20241,090.001,107.001,069.001,107.001,107.0012,518
17 jun 20241,109.001,125.001,088.001,091.001,091.0016,996
14 jun 20241,123.001,129.001,108.001,117.001,117.0011,845
13 jun 20241,159.001,168.001,134.001,145.001,145.0020,039
12 jun 20241,138.001,169.001,138.001,166.001,166.0018,511
11 jun 20241,142.001,143.001,118.501,138.001,138.0015,636
10 jun 20241,127.001,147.001,098.001,141.001,141.0010,968
07 jun 20241,159.001,159.001,092.001,114.001,114.0014,365
06 jun 20241,118.001,126.001,096.001,117.001,117.0017,900
05 jun 20241,107.001,127.001,106.001,116.001,116.0011,942
04 jun 20241,150.001,158.001,093.001,106.001,106.0023,445
03 jun 20241,182.001,193.001,156.501,162.001,162.0022,154
31 may 20241,180.001,187.001,149.001,169.001,169.0028,130
30 may 20241,109.001,178.001,108.001,165.001,165.0061,708
29 may 20241,140.001,140.001,093.001,102.001,102.0062,479
28 may 20241,095.001,133.001,091.001,126.001,126.00114,669
24 may 20241,110.001,110.001,083.001,097.001,097.0037,986
23 may 20241,094.001,122.001,081.001,117.001,117.0025,403
23 may 202429 Dividendo
22 may 20241,120.001,124.001,104.001,106.001,077.0011,559
21 may 20241,116.001,130.001,102.001,125.001,095.5013,773
20 may 20241,119.001,135.001,116.001,123.001,093.5516,088
17 may 20241,139.001,150.001,117.001,117.001,087.719,826
16 may 20241,124.001,144.001,107.001,130.001,100.3711,369
15 may 20241,118.501,144.001,102.001,102.001,073.1012,550
14 may 20241,101.001,122.001,088.001,106.001,077.0010,203
13 may 20241,103.001,108.001,084.501,088.001,059.4715,981
10 may 20241,120.001,126.001,106.001,116.001,086.7422,827
09 may 20241,132.001,136.001,100.001,112.001,082.8423,786
08 may 20241,110.001,134.001,103.001,134.001,104.278,570
07 may 20241,102.001,133.501,102.001,113.001,083.8241,309
03 may 20241,052.001,089.001,047.501,066.001,038.0529,285
02 may 20241,061.001,103.001,045.001,053.001,025.3927,471
01 may 20241,127.001,137.001,081.001,084.001,055.588,411
30 abr 20241,170.001,191.001,132.001,132.001,102.3251,709
29 abr 20241,155.001,168.001,128.001,160.001,129.5834,352
26 abr 20241,092.001,138.001,084.001,126.001,096.4825,822
25 abr 20241,073.001,097.001,073.001,086.001,057.5241,248
24 abr 20241,085.001,085.001,065.501,079.001,050.7144,135
23 abr 20241,103.001,109.001,082.001,084.001,055.5819,153
22 abr 20241,083.001,096.001,081.001,091.001,062.3916,443
19 abr 20241,089.001,100.001,062.001,082.001,053.6318,358
18 abr 20241,102.001,109.001,088.001,098.001,069.2112,703
17 abr 20241,076.001,104.001,076.001,098.001,069.2126,671
16 abr 20241,090.001,097.001,072.001,090.001,061.4240,008
15 abr 20241,114.001,122.001,080.001,098.001,069.2152,778
12 abr 20241,129.001,173.001,117.001,126.001,096.4877,434
11 abr 20241,110.001,124.001,090.001,101.001,072.1338,842
10 abr 20241,050.001,079.001,044.001,076.001,047.7931,428
09 abr 20241,023.001,068.001,023.001,048.001,020.5222,968
08 abr 2024987.501,034.00984.001,028.001,001.0523,411
05 abr 2024977.751,002.00955.501,000.00973.7873,684
04 abr 20241,021.001,021.00975.50989.00963.0732,538
03 abr 2024973.50987.00966.50985.00959.1729,873
02 abr 2024980.00993.50951.00965.50940.1818,791
28 mar 2024897.50952.00896.50945.50920.7136,142
27 mar 2024870.00890.50854.00890.50867.1550,122
26 mar 2024878.50878.50852.50855.75833.3128,103
25 mar 2024888.50888.50867.50876.75853.7630,245
22 mar 2024903.50916.25880.50880.50857.4136,940
21 mar 2024905.50919.00887.25898.50874.9427,822
20 mar 2024889.00896.50870.00884.50861.3129,644
19 mar 2024890.00900.50832.50890.50867.1564,841
18 mar 2024927.00930.00916.50923.50899.2930,089
15 mar 2024915.00921.00911.00919.75895.6312,371
14 mar 2024919.50922.00912.50914.00890.0315,106
13 mar 2024920.00926.50907.00914.50890.5213,123
12 mar 2024924.50926.50916.00917.00892.9619,008
11 mar 2024930.00934.50913.75922.25898.0724,115
08 mar 2024933.00943.00913.50930.50906.1022,289
07 mar 2024930.00942.50923.00939.50914.8728,894
06 mar 2024931.00935.00914.00931.50907.0834,907
05 mar 2024910.00937.50903.00931.00906.5917,461
04 mar 2024960.00980.50906.50925.00900.7548,477
01 mar 2024950.00961.00930.00954.50929.4753,374
*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...