U.S. markets closed

Diversified Energy Co PLC (DG20.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
12.05+0.01 (+0.08%)
Al cierre: 09:33PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202412.0313.4511.8912.0512.05-
16 may 202411.8413.3511.8412.0412.04-
15 may 202411.7413.2211.6811.8411.84-
14 may 202411.5113.0811.5111.7411.74-
13 may 202411.7412.9111.5111.5311.53-
10 may 202411.8413.2011.7211.7311.73-
09 may 202411.8813.2811.7511.8011.80-
08 may 202411.8313.2411.8311.9411.94-
07 may 202411.7413.2811.7411.8511.85-
06 may 202411.4611.5911.4611.5611.56-
03 may 202411.3512.7311.2711.5011.50-
02 may 202411.4112.9211.2111.3611.36-
30 abr 202412.5013.8912.0112.0112.01-
29 abr 202412.2813.6512.2812.5012.50-
26 abr 202411.7413.3211.7412.2812.28-
25 abr 202411.5512.9111.5211.7011.70-
24 abr 202411.7012.6911.4611.5911.59-
23 abr 202411.7412.9211.4611.7111.71-
22 abr 202411.7912.7711.5511.8111.81-
19 abr 202411.5912.8811.4611.6611.66-
18 abr 202411.5813.0411.5811.6711.67-
17 abr 202411.2113.0011.2111.5311.53-
16 abr 202411.6412.9511.1811.2711.27-
15 abr 202412.0713.2011.6611.6811.68-
12 abr 202411.9613.7311.8811.8811.88-
11 abr 202411.6713.1711.6711.8911.89-
10 abr 202411.3212.6011.3211.5911.59-
09 abr 202410.8311.1610.8311.1511.15-
08 abr 202410.7312.0710.7310.8310.83-
05 abr 202410.5811.7510.5810.7210.72-
04 abr 202410.7911.6810.4810.5910.59-
03 abr 202410.3511.5310.3510.5310.53-
02 abr 202410.1111.6610.1110.3510.35-
28 mar 20249.4811.239.4810.1010.10-
27 mar 20249.1910.369.199.509.50-
26 mar 20249.4210.269.109.199.19-
25 mar 20249.4210.399.289.419.41-
22 mar 20249.6210.689.359.429.42-
21 mar 20249.5810.719.549.649.64-
20 mar 20249.5610.509.399.549.54-
19 mar 20249.8810.589.459.589.58-
18 mar 20249.7210.949.729.889.88-
15 mar 20249.7810.859.729.729.72-
14 mar 20249.7410.859.749.779.77-
13 mar 20249.7810.909.749.749.74-
12 mar 20249.8810.919.779.799.79-
11 mar 20249.9511.029.839.859.85-
08 mar 20249.9211.079.929.959.95-
07 mar 20249.9111.099.889.899.89-
06 mar 20249.8411.019.849.959.95-
05 mar 20249.8011.059.759.759.75-
04 mar 202410.2211.509.859.859.85-
01 mar 202410.2011.2410.1710.1710.17-
29 feb 202410.2811.139.9710.1910.19-
29 feb 20240.875 Dividendo
28 feb 202410.7011.8510.5410.709.83-
27 feb 202410.7711.8010.6410.679.80-
26 feb 202410.2811.6810.2810.609.73-
23 feb 202411.6911.6910.2410.319.46-
22 feb 202411.5311.7711.4811.6310.68-
21 feb 202411.0611.5610.9011.4110.48-
20 feb 202411.0711.1610.6211.0610.16-
19 feb 202411.1611.1610.8510.8910.00-
16 feb 202411.3111.3110.8811.1410.22-
15 feb 202410.8511.2810.5711.2810.36-
14 feb 202411.0411.0410.5810.869.98-
13 feb 202411.0711.0710.7011.0210.12-
12 feb 202410.9411.0510.5210.9010.00-
09 feb 202411.1511.1510.8110.9410.05-
08 feb 202410.8211.1310.7011.1310.22-
07 feb 202411.9011.9010.6810.849.95-
06 feb 202410.9113.0210.5712.4511.44-
05 feb 202410.7410.8910.5210.849.95-
02 feb 202410.9210.9710.6010.779.89-
01 feb 202410.9410.9510.6010.9510.05-
31 ene 202411.2411.2410.7211.0310.13-
30 ene 202411.0211.5410.8511.1910.27-
29 ene 202411.5311.5310.9111.0310.13-
26 ene 202411.4811.6011.2811.5310.59-
25 ene 202410.8511.6310.7511.4910.56-
24 ene 202410.9611.2310.3110.9210.03-
23 ene 202411.4811.489.9110.9010.01-
22 ene 202411.2811.5911.2811.4010.47-
19 ene 202411.3811.3810.2811.2010.28-
18 ene 202411.6511.6511.2311.4010.47-
17 ene 202411.9511.9711.2411.6310.67-
16 ene 202411.7812.2311.5912.0711.08-
15 ene 202413.0413.0411.6111.8610.90-
12 ene 202412.9813.2012.9313.1112.04-
11 ene 202413.1413.2212.7713.0311.97-
10 ene 202413.4713.4713.0413.0712.00-
09 ene 202413.4913.4913.3013.4912.39-
08 ene 202413.7413.7413.2313.5112.41-
05 ene 202414.4314.4313.4113.7312.61-
04 ene 202413.8514.4513.8014.4513.27-
03 ene 202413.7313.9013.6913.8412.71-
02 ene 202413.0313.7813.0313.7412.62-
29 dic 202313.1513.1512.7112.9011.85-
28 dic 202313.4013.4413.0113.1612.08-
27 dic 202312.6013.3912.6013.3912.29-
*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...