U.S. markets open in 4 hours 14 minutes
F S&P 500
5,828.75 -12.50 (-0.21%) F Dow Jones
42,742.00 -71.00 (-0.17%) F Nasdaq
20,411.75 -51.75 (-0.25%) E-mini Russell 2000 Index Futur
2,209.00 -9.30 (-0.42%) Petróleo
74.14 +0.90 (+1.23%) Oro
2,631.30 +5.30 (+0.20%)
Diversified Energy Co PLC (DG20.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:58AM CEST. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 10.81 | 10.93 | 10.78 | 10.83 | 10.83 | 365 |
| 09 oct 2024 | 10.78 | 10.88 | 10.71 | 10.87 | 10.87 | - |
| 08 oct 2024 | 11.01 | 11.01 | 10.73 | 10.78 | 10.78 | - |
| 07 oct 2024 | 10.96 | 11.04 | 10.85 | 11.03 | 11.03 | - |
| 04 oct 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | - |
| 03 oct 2024 | 10.55 | 10.79 | 10.38 | 10.74 | 10.74 | - |
| 02 oct 2024 | 10.60 | 10.60 | 10.37 | 10.60 | 10.60 | - |
| 01 oct 2024 | 10.29 | 10.55 | 10.09 | 10.55 | 10.55 | - |
| 30 sept 2024 | 10.37 | 10.50 | 10.03 | 10.27 | 10.27 | - |
| 27 sept 2024 | 10.16 | 10.43 | 10.16 | 10.30 | 10.30 | - |
| 26 sept 2024 | 9.95 | 10.28 | 9.94 | 10.28 | 10.28 | - |
| 25 sept 2024 | 10.21 | 10.21 | 9.87 | 9.87 | 9.87 | - |
| 24 sept 2024 | 10.35 | 10.35 | 10.15 | 10.33 | 10.33 | - |
| 23 sept 2024 | 10.55 | 10.55 | 10.11 | 10.26 | 10.26 | - |
| 20 sept 2024 | 10.56 | 10.56 | 10.29 | 10.40 | 10.40 | - |
| 19 sept 2024 | 10.63 | 10.76 | 10.49 | 10.62 | 10.62 | - |
| 18 sept 2024 | 10.46 | 10.58 | 10.18 | 10.58 | 10.58 | - |
| 17 sept 2024 | 10.42 | 10.42 | 10.14 | 10.42 | 10.42 | - |
| 16 sept 2024 | 10.31 | 10.40 | 10.18 | 10.40 | 10.40 | - |
| 13 sept 2024 | 10.14 | 10.34 | 10.05 | 10.31 | 10.31 | - |
| 12 sept 2024 | 10.07 | 10.16 | 9.92 | 10.10 | 10.10 | - |
| 11 sept 2024 | 10.09 | 10.09 | 9.84 | 10.05 | 10.05 | - |
| 10 sept 2024 | 10.17 | 10.24 | 9.81 | 10.09 | 10.09 | - |
| 09 sept 2024 | 10.22 | 10.27 | 9.94 | 10.25 | 10.25 | - |
| 06 sept 2024 | 10.19 | 10.24 | 10.02 | 10.10 | 10.10 | - |
| 05 sept 2024 | 10.30 | 10.31 | 10.13 | 10.23 | 10.23 | - |
| 04 sept 2024 | 10.46 | 10.46 | 10.20 | 10.30 | 10.30 | - |
| 03 sept 2024 | 10.64 | 10.65 | 10.44 | 10.49 | 10.49 | - |
| 02 sept 2024 | 11.15 | 11.15 | 10.62 | 10.68 | 10.68 | - |
| 30 ago 2024 | 11.10 | 11.30 | 10.90 | 11.05 | 11.05 | - |
| 29 ago 2024 | 11.32 | 11.32 | 10.92 | 11.21 | 11.21 | - |
| 29 ago 2024 | 0.29 Dividendo | |||||
| 28 ago 2024 | 11.53 | 11.54 | 11.16 | 11.32 | 11.03 | - |
| 27 ago 2024 | 11.35 | 11.70 | 11.35 | 11.50 | 11.21 | - |
| 26 ago 2024 | 11.22 | 11.35 | 11.22 | 11.34 | 11.05 | - |
| 23 ago 2024 | 11.02 | 11.34 | 11.00 | 11.29 | 11.00 | 365 |
| 22 ago 2024 | 11.65 | 11.70 | 11.02 | 11.02 | 10.74 | - |
| 21 ago 2024 | 11.66 | 11.93 | 11.65 | 11.65 | 11.35 | - |
| 20 ago 2024 | 12.12 | 12.12 | 11.66 | 11.66 | 11.36 | - |
| 19 ago 2024 | 12.02 | 12.13 | 11.82 | 12.12 | 11.81 | - |
| 16 ago 2024 | 11.86 | 12.10 | 11.82 | 12.03 | 11.72 | - |
| 15 ago 2024 | 12.45 | 12.54 | 11.80 | 11.85 | 11.55 | - |
| 14 ago 2024 | 12.50 | 12.59 | 12.30 | 12.43 | 12.11 | - |
| 13 ago 2024 | 12.50 | 12.71 | 12.48 | 12.52 | 12.20 | - |
| 12 ago 2024 | 12.65 | 12.80 | 12.49 | 12.49 | 12.17 | - |
| 09 ago 2024 | 12.52 | 12.93 | 12.52 | 12.64 | 12.32 | - |
| 08 ago 2024 | 12.78 | 12.78 | 12.46 | 12.52 | 12.20 | - |
| 07 ago 2024 | 12.41 | 12.90 | 12.41 | 12.80 | 12.47 | - |
| 06 ago 2024 | 12.65 | 12.81 | 12.29 | 12.35 | 12.03 | - |
| 05 ago 2024 | 13.29 | 13.29 | 12.41 | 12.64 | 12.32 | - |
| 02 ago 2024 | 14.22 | 14.27 | 13.22 | 13.37 | 13.03 | - |
| 01 ago 2024 | 15.25 | 15.29 | 14.25 | 14.25 | 13.88 | - |
| 31 jul 2024 | 15.53 | 15.53 | 15.23 | 15.25 | 14.86 | - |
| 30 jul 2024 | 14.82 | 15.40 | 14.65 | 15.40 | 15.01 | - |
| 29 jul 2024 | 13.57 | 15.25 | 13.57 | 14.84 | 14.46 | - |
| 26 jul 2024 | 13.51 | 14.85 | 13.42 | 13.42 | 13.08 | - |
| 25 jul 2024 | 12.94 | 14.51 | 12.91 | 13.49 | 13.14 | - |
| 24 jul 2024 | 13.22 | 15.06 | 13.13 | 13.13 | 12.79 | - |
| 23 jul 2024 | 13.44 | 15.02 | 13.11 | 13.26 | 12.92 | - |
| 22 jul 2024 | 13.72 | 15.28 | 13.35 | 13.60 | 13.25 | - |
| 19 jul 2024 | 13.93 | 15.33 | 13.53 | 13.54 | 13.19 | - |
| 18 jul 2024 | 14.12 | 15.58 | 13.82 | 13.82 | 13.47 | - |
| 17 jul 2024 | 13.49 | 15.48 | 13.49 | 14.12 | 13.76 | - |
| 16 jul 2024 | 13.02 | 14.80 | 13.02 | 13.58 | 13.23 | - |
| 15 jul 2024 | 13.10 | 14.43 | 12.92 | 13.05 | 12.72 | - |
| 12 jul 2024 | 12.66 | 14.15 | 12.66 | 13.04 | 12.71 | - |
| 11 jul 2024 | 12.02 | 13.88 | 12.02 | 12.68 | 12.36 | - |
| 10 jul 2024 | 12.07 | 13.36 | 11.91 | 12.07 | 11.76 | - |
| 09 jul 2024 | 12.03 | 13.36 | 11.99 | 12.07 | 11.76 | - |
| 08 jul 2024 | 11.44 | 13.28 | 11.44 | 11.92 | 11.61 | - |
| 05 jul 2024 | 11.93 | 13.37 | 11.48 | 11.48 | 11.19 | - |
| 04 jul 2024 | 11.72 | 13.26 | 11.72 | 11.93 | 11.62 | - |
| 03 jul 2024 | 11.82 | 13.03 | 11.63 | 11.67 | 11.37 | - |
| 02 jul 2024 | 11.36 | 12.73 | 11.36 | 11.61 | 11.31 | - |
| 01 jul 2024 | 11.60 | 12.83 | 11.33 | 11.33 | 11.04 | - |
| 28 jun 2024 | 11.09 | 12.75 | 11.09 | 11.20 | 10.91 | 300 |
| 27 jun 2024 | 11.32 | 12.36 | 10.82 | 11.04 | 10.76 | - |
| 26 jun 2024 | 11.54 | 12.76 | 11.11 | 11.30 | 11.01 | - |
| 25 jun 2024 | 11.57 | 12.99 | 11.44 | 11.49 | 11.20 | - |
| 24 jun 2024 | 11.73 | 13.04 | 11.47 | 11.48 | 11.19 | - |
| 21 jun 2024 | 11.95 | 13.43 | 11.56 | 11.63 | 11.33 | - |
| 20 jun 2024 | 11.88 | 13.53 | 11.88 | 11.98 | 11.67 | - |
| 19 jun 2024 | 11.82 | 13.24 | 11.82 | 11.85 | 11.55 | - |
| 18 jun 2024 | 11.83 | 13.15 | 11.81 | 11.81 | 11.51 | - |
| 17 jun 2024 | 12.08 | 13.40 | 11.63 | 11.74 | 11.44 | - |
| 14 jun 2024 | 12.45 | 13.51 | 11.95 | 11.96 | 11.65 | - |
| 13 jun 2024 | 12.61 | 13.92 | 12.29 | 12.32 | 12.00 | - |
| 12 jun 2024 | 12.54 | 13.91 | 12.54 | 12.62 | 12.30 | - |
| 11 jun 2024 | 12.31 | 13.56 | 12.20 | 12.44 | 12.12 | - |
| 10 jun 2024 | 11.87 | 13.53 | 11.87 | 12.31 | 11.99 | - |
| 07 jun 2024 | 12.02 | 13.41 | 11.84 | 11.85 | 11.55 | - |
| 06 jun 2024 | 10.44 | 13.26 | 10.44 | 11.99 | 11.68 | - |
| 05 jun 2024 | 11.92 | 13.34 | 11.92 | 12.00 | 11.69 | - |
| 04 jun 2024 | 12.13 | 13.78 | 11.78 | 11.82 | 11.52 | - |
| 03 jun 2024 | 12.74 | 14.08 | 12.13 | 12.13 | 11.82 | - |
| 31 may 2024 | 12.60 | 14.01 | 12.53 | 12.68 | 12.36 | - |
| 30 may 2024 | 11.87 | 13.82 | 11.87 | 12.49 | 12.17 | - |
| 29 may 2024 | 12.15 | 13.54 | 11.80 | 11.88 | 11.58 | - |
| 28 may 2024 | 11.96 | 13.27 | 11.96 | 12.12 | 11.81 | - |
| 27 may 2024 | 11.89 | 11.97 | 11.89 | 11.96 | 11.65 | - |
| *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.