U.S. markets closed

Diversified Energy Company PLC (DG20.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
13.18+0.03 (+0.23%)
Al cierre: 03:20PM 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 202413.0713.2313.0713.1813.18-
16 may 202412.8613.1512.8613.1513.15-
15 may 202412.7013.0612.7012.7812.78-
14 may 202412.5112.8612.5112.8612.86-
13 may 202412.7612.7612.5212.5212.5297
10 may 202412.8512.9412.8512.8712.87-
09 may 202412.9112.9512.7012.9112.91-
08 may 202412.8713.0312.7513.0313.03-
07 may 202412.2112.2112.2112.2112.21-
06 may 202412.2112.2312.2112.2212.22-
03 may 202412.2112.5312.2112.5312.53-
02 may 202412.4112.6212.3312.4212.421,500
30 abr 202413.5913.6913.2413.2413.24-
29 abr 202413.3213.4313.2613.4313.43-
26 abr 202412.7413.1212.7413.1213.12-
25 abr 202412.5512.6912.4512.5212.52-
24 abr 202412.7212.7212.3212.4812.48-
23 abr 202412.7612.7612.5612.5612.56-
22 abr 202412.8012.8012.5412.5412.54-
19 abr 202412.9212.9212.3712.5912.59500
18 abr 202412.5812.8212.5812.6612.66-
17 abr 202412.1412.6012.1412.5812.58-
16 abr 202412.5212.7112.5112.6112.61-
15 abr 202413.0813.0912.6112.7212.72-
12 abr 202412.9913.3812.9913.3613.36-
11 abr 202412.6812.8612.6712.7612.76-
10 abr 202412.3112.5012.2212.4012.40-
09 abr 202411.6712.3711.6712.3712.37-
08 abr 202411.6711.6711.5511.6111.61-
05 abr 202411.5011.5011.5011.5011.50-
04 abr 202411.8111.8111.8111.8111.81-
03 abr 202411.2211.5311.2211.5311.532,000
02 abr 202410.9210.9210.9210.9210.92-
28 mar 202410.2710.7910.2710.7910.79-
27 mar 20249.9410.009.909.979.97-
26 mar 202410.1910.1910.0010.0510.05-
25 mar 202410.1910.2010.0610.1410.14-
22 mar 202410.4010.4710.3510.3610.36-
21 mar 202410.3510.5710.3010.3510.35-
20 mar 202410.3410.3410.2610.2610.26-
19 mar 202410.6810.689.9010.2210.22-
18 mar 202410.4610.7610.4510.7610.76-
15 mar 202410.5310.6910.5310.6510.65-
14 mar 202410.5410.6710.5110.6710.67-
13 mar 202410.5910.7310.5110.6610.66-
12 mar 202410.6810.7310.6810.6810.68-
11 mar 202410.7810.8110.7510.7810.78-
08 mar 202410.6710.8410.6710.8210.82-
07 mar 202410.7310.9310.7310.9010.90-
06 mar 202410.6210.8210.6010.8110.81-
05 mar 202410.6110.8110.6010.8110.81-
04 mar 202411.0611.2910.5610.5610.56-
01 mar 202411.0211.1010.7710.9310.93-
29 feb 202411.0511.0510.6410.9210.92-
29 feb 20240.875 Dividendo
28 feb 202411.5211.6311.4911.5810.70-
27 feb 202411.6011.6711.1911.6710.79-
26 feb 202411.1111.4110.8711.4110.55-
23 feb 202411.4111.5111.0611.5110.64-
22 feb 202411.2811.5311.2811.3610.51-
21 feb 202410.7310.9010.7310.9010.08-
20 feb 202410.8510.8510.3910.609.79-
19 feb 202410.9310.9310.7010.709.89-
16 feb 202411.0211.2510.7711.2510.40200
15 feb 202410.5910.6310.4610.559.75-
14 feb 202410.8010.8010.4810.559.75-
13 feb 202410.8510.8510.6910.739.92-
12 feb 202410.6510.6710.2710.449.65-
09 feb 202410.9110.9210.6810.809.98-
08 feb 202410.5810.6610.4910.669.85-
07 feb 202411.5511.5511.5511.5510.68-
06 feb 202410.6510.6510.4110.579.77-
05 feb 202410.5010.5010.3710.379.59-
02 feb 202410.6810.7710.4810.529.73-
01 feb 202410.7010.7010.2710.659.85-
31 ene 202410.8910.9010.6810.789.97-
30 ene 202410.7611.1910.7110.739.91-
29 ene 202411.2611.2610.7710.9010.07-
26 ene 202411.2211.3911.1011.3910.53-
25 ene 202410.5611.0310.5611.0310.20-
24 ene 202410.6010.6010.2010.379.59-
23 ene 202411.2011.3211.1411.1410.29-
22 ene 202411.0011.3611.0011.2810.43-
19 ene 202411.1311.1310.5310.8810.0610,000
18 ene 202411.3411.3511.1511.2110.36-
17 ene 202411.7611.7711.1111.3010.44-
16 ene 202411.5212.2411.3111.8510.95250
15 ene 202412.8512.8512.8512.8511.88-
12 ene 202412.7313.1812.7212.8511.88200
11 ene 202412.8612.9012.7612.7711.81-
10 ene 202413.2213.2212.7013.0512.06-
09 ene 202413.0313.2813.0313.2412.24-
08 ene 202413.4113.4313.0213.0212.04-
05 ene 202414.0214.0214.0214.0212.96-
04 ene 202413.5013.5013.5013.5012.48-
03 ene 202413.5014.0013.5014.0012.9420
02 ene 202412.6513.3912.6513.3912.37-
29 dic 202312.6912.6912.6712.6711.71-
28 dic 202313.1013.1012.9112.9111.94-
27 dic 202312.2812.7712.2812.7711.81-
*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...