Diversified Energy Company PLC (DG20.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:17AM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 25 jul 2024 | 14.12 | 14.28 | 14.04 | 14.28 | 14.28 | - |
| 24 jul 2024 | 14.39 | 14.65 | 14.26 | 14.65 | 14.65 | - |
| 23 jul 2024 | 14.64 | 14.66 | 14.45 | 14.45 | 14.45 | - |
| 22 jul 2024 | 15.47 | 15.47 | 14.70 | 14.70 | 14.70 | 10 |
| 19 jul 2024 | 15.14 | 15.14 | 14.85 | 14.98 | 14.98 | - |
| 18 jul 2024 | 15.38 | 15.39 | 15.14 | 15.39 | 15.39 | - |
| 17 jul 2024 | 14.73 | 15.24 | 14.73 | 15.24 | 15.24 | - |
| 16 jul 2024 | 14.29 | 14.46 | 14.29 | 14.39 | 14.39 | - |
| 15 jul 2024 | 14.26 | 14.26 | 13.82 | 14.18 | 14.18 | - |
| 12 jul 2024 | 13.72 | 13.97 | 13.72 | 13.93 | 13.93 | - |
| 11 jul 2024 | 13.16 | 13.54 | 13.15 | 13.54 | 13.54 | - |
| 10 jul 2024 | 13.10 | 13.13 | 13.07 | 13.11 | 13.11 | - |
| 09 jul 2024 | 13.05 | 13.12 | 13.05 | 13.05 | 13.05 | - |
| 08 jul 2024 | 12.44 | 12.94 | 12.44 | 12.94 | 12.94 | - |
| 05 jul 2024 | 12.96 | 13.17 | 12.96 | 13.07 | 13.07 | - |
| 04 jul 2024 | 12.71 | 13.04 | 12.71 | 12.98 | 12.98 | - |
| 03 jul 2024 | 12.84 | 12.84 | 12.52 | 12.77 | 12.77 | - |
| 02 jul 2024 | 12.34 | 12.42 | 12.34 | 12.41 | 12.41 | - |
| 01 jul 2024 | 12.58 | 12.60 | 12.41 | 12.44 | 12.44 | - |
| 28 jun 2024 | 11.93 | 12.61 | 11.93 | 12.61 | 12.61 | - |
| 27 jun 2024 | 12.28 | 12.28 | 12.12 | 12.19 | 12.19 | - |
| 26 jun 2024 | 12.50 | 12.52 | 12.28 | 12.28 | 12.28 | - |
| 25 jun 2024 | 12.65 | 12.70 | 12.39 | 12.52 | 12.52 | - |
| 24 jun 2024 | 12.74 | 12.77 | 12.52 | 12.77 | 12.77 | - |
| 21 jun 2024 | 12.98 | 13.15 | 12.83 | 12.83 | 12.83 | - |
| 20 jun 2024 | 12.90 | 13.37 | 12.90 | 13.37 | 13.37 | - |
| 19 jun 2024 | 12.83 | 12.99 | 12.83 | 12.99 | 12.99 | - |
| 18 jun 2024 | 12.78 | 12.78 | 12.59 | 12.76 | 12.76 | - |
| 17 jun 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 jun 2024 | 13.52 | 13.52 | 13.16 | 13.17 | 13.17 | - |
| 13 jun 2024 | 13.70 | 13.70 | 13.63 | 13.68 | 13.68 | - |
| 12 jun 2024 | 13.62 | 13.71 | 12.99 | 13.71 | 13.71 | - |
| 11 jun 2024 | 13.37 | 13.38 | 13.31 | 13.31 | 13.31 | - |
| 10 jun 2024 | 12.91 | 13.24 | 12.87 | 13.24 | 13.24 | - |
| 07 jun 2024 | 13.06 | 13.06 | 12.78 | 12.80 | 12.80 | - |
| 06 jun 2024 | 13.11 | 13.11 | 12.84 | 12.97 | 12.97 | - |
| 05 jun 2024 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | - |
| 04 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 03 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 31 may 2024 | 13.70 | 13.77 | 13.40 | 13.71 | 13.71 | - |
| 30 may 2024 | 12.89 | 13.28 | 12.89 | 13.25 | 13.25 | - |
| 29 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 28 may 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 27 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 may 2024 | 12.92 | 12.92 | 12.66 | 12.68 | 12.68 | - |
| 23 may 2024 | 12.62 | 12.86 | 12.62 | 12.71 | 12.71 | - |
| 23 may 2024 | 0.29 Dividendo | |||||
| 22 may 2024 | 13.11 | 13.11 | 12.98 | 13.04 | 12.75 | - |
| 21 may 2024 | 12.87 | 13.00 | 12.67 | 12.91 | 12.62 | - |
| 20 may 2024 | 13.06 | 13.09 | 12.96 | 13.05 | 12.76 | - |
| 17 may 2024 | 13.07 | 13.23 | 13.07 | 13.18 | 12.89 | - |
| 16 may 2024 | 12.86 | 13.15 | 12.86 | 13.15 | 12.86 | - |
| 15 may 2024 | 12.70 | 13.06 | 12.70 | 12.78 | 12.50 | - |
| 14 may 2024 | 12.51 | 12.86 | 12.51 | 12.86 | 12.57 | - |
| 13 may 2024 | 12.76 | 12.76 | 12.52 | 12.52 | 12.24 | 97 |
| 10 may 2024 | 12.85 | 12.94 | 12.85 | 12.87 | 12.58 | - |
| 09 may 2024 | 12.91 | 12.95 | 12.70 | 12.91 | 12.62 | - |
| 08 may 2024 | 12.87 | 13.03 | 12.75 | 13.03 | 12.74 | - |
| 07 may 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.94 | - |
| 06 may 2024 | 12.21 | 12.23 | 12.21 | 12.22 | 11.95 | - |
| 03 may 2024 | 12.21 | 12.53 | 12.21 | 12.53 | 12.25 | - |
| 02 may 2024 | 12.41 | 12.62 | 12.33 | 12.42 | 12.14 | 1,500 |
| 30 abr 2024 | 13.59 | 13.69 | 13.24 | 13.24 | 12.95 | - |
| 29 abr 2024 | 13.32 | 13.43 | 13.26 | 13.43 | 13.13 | - |
| 26 abr 2024 | 12.74 | 13.12 | 12.74 | 13.12 | 12.83 | - |
| 25 abr 2024 | 12.55 | 12.69 | 12.45 | 12.52 | 12.24 | - |
| 24 abr 2024 | 12.72 | 12.72 | 12.32 | 12.48 | 12.20 | - |
| 23 abr 2024 | 12.76 | 12.76 | 12.56 | 12.56 | 12.28 | - |
| 22 abr 2024 | 12.80 | 12.80 | 12.54 | 12.54 | 12.26 | - |
| 19 abr 2024 | 12.92 | 12.92 | 12.37 | 12.59 | 12.31 | 500 |
| 18 abr 2024 | 12.58 | 12.82 | 12.58 | 12.66 | 12.38 | - |
| 17 abr 2024 | 12.14 | 12.60 | 12.14 | 12.58 | 12.30 | - |
| 16 abr 2024 | 12.52 | 12.71 | 12.51 | 12.61 | 12.33 | - |
| 15 abr 2024 | 13.08 | 13.09 | 12.61 | 12.72 | 12.44 | - |
| 12 abr 2024 | 12.99 | 13.38 | 12.99 | 13.36 | 13.06 | - |
| 11 abr 2024 | 12.68 | 12.86 | 12.67 | 12.76 | 12.48 | - |
| 10 abr 2024 | 12.31 | 12.50 | 12.22 | 12.40 | 12.12 | - |
| 09 abr 2024 | 11.67 | 12.37 | 11.67 | 12.37 | 12.09 | - |
| 08 abr 2024 | 11.67 | 11.67 | 11.55 | 11.61 | 11.35 | - |
| 05 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.24 | - |
| 04 abr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.55 | - |
| 03 abr 2024 | 11.22 | 11.53 | 11.22 | 11.53 | 11.27 | 2,000 |
| 02 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.68 | - |
| 28 mar 2024 | 10.27 | 10.79 | 10.27 | 10.79 | 10.55 | - |
| 27 mar 2024 | 9.94 | 10.00 | 9.90 | 9.97 | 9.75 | - |
| 26 mar 2024 | 10.19 | 10.19 | 10.00 | 10.05 | 9.83 | - |
| 25 mar 2024 | 10.19 | 10.20 | 10.06 | 10.14 | 9.91 | - |
| 22 mar 2024 | 10.40 | 10.47 | 10.35 | 10.36 | 10.13 | - |
| 21 mar 2024 | 10.35 | 10.57 | 10.30 | 10.35 | 10.12 | - |
| 20 mar 2024 | 10.34 | 10.34 | 10.26 | 10.26 | 10.03 | - |
| 19 mar 2024 | 10.68 | 10.68 | 9.90 | 10.22 | 9.99 | - |
| 18 mar 2024 | 10.46 | 10.76 | 10.45 | 10.76 | 10.52 | - |
| 15 mar 2024 | 10.53 | 10.69 | 10.53 | 10.65 | 10.41 | - |
| 14 mar 2024 | 10.54 | 10.67 | 10.51 | 10.67 | 10.43 | - |
| 13 mar 2024 | 10.59 | 10.73 | 10.51 | 10.66 | 10.43 | - |
| 12 mar 2024 | 10.68 | 10.73 | 10.68 | 10.68 | 10.44 | - |
| 11 mar 2024 | 10.78 | 10.81 | 10.75 | 10.78 | 10.55 | - |
| 08 mar 2024 | 10.67 | 10.84 | 10.67 | 10.82 | 10.58 | - |
| 07 mar 2024 | 10.73 | 10.93 | 10.73 | 10.90 | 10.66 | - |
| *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.