Diversified Energy Company PLC (DG20.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:10PM CEST
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 | 10.55 | 10.76 | 10.47 | 10.71 | 10.71 | - |
| 09 oct 2024 | 10.54 | 10.67 | 10.54 | 10.58 | 10.58 | - |
| 08 oct 2024 | 10.73 | 10.73 | 10.56 | 10.56 | 10.56 | - |
| 07 oct 2024 | 10.70 | 10.88 | 10.68 | 10.88 | 10.88 | - |
| 04 oct 2024 | 10.40 | 10.80 | 10.25 | 10.80 | 10.80 | - |
| 03 oct 2024 | 10.28 | 10.55 | 10.19 | 10.55 | 10.55 | - |
| 02 oct 2024 | 10.35 | 10.44 | 10.21 | 10.32 | 10.32 | - |
| 01 oct 2024 | 10.03 | 10.19 | 9.92 | 10.15 | 10.15 | - |
| 30 sept 2024 | 9.99 | 10.23 | 9.94 | 10.14 | 10.14 | - |
| 27 sept 2024 | 9.92 | 10.29 | 9.92 | 10.23 | 10.23 | - |
| 26 sept 2024 | 9.73 | 10.09 | 9.73 | 10.09 | 10.09 | - |
| 25 sept 2024 | 9.97 | 9.98 | 9.91 | 9.94 | 9.94 | - |
| 24 sept 2024 | 10.12 | 10.19 | 10.11 | 10.11 | 10.11 | - |
| 23 sept 2024 | 10.15 | 10.27 | 9.98 | 10.27 | 10.27 | - |
| 20 sept 2024 | 10.34 | 10.34 | 10.16 | 10.21 | 10.21 | - |
| 19 sept 2024 | 10.38 | 10.47 | 10.37 | 10.40 | 10.40 | - |
| 18 sept 2024 | 10.24 | 10.25 | 10.05 | 10.25 | 10.25 | - |
| 17 sept 2024 | 10.18 | 10.25 | 10.04 | 10.20 | 10.20 | - |
| 16 sept 2024 | 10.05 | 10.05 | 9.93 | 9.99 | 9.99 | - |
| 13 sept 2024 | 9.90 | 10.11 | 9.85 | 10.11 | 10.11 | - |
| 12 sept 2024 | 9.81 | 9.90 | 9.74 | 9.76 | 9.76 | - |
| 11 sept 2024 | 9.87 | 9.89 | 9.73 | 9.73 | 9.73 | - |
| 10 sept 2024 | 9.92 | 10.06 | 9.77 | 9.84 | 9.84 | - |
| 09 sept 2024 | 10.05 | 10.05 | 9.74 | 9.84 | 9.84 | - |
| 06 sept 2024 | 9.96 | 10.02 | 9.76 | 10.02 | 10.02 | - |
| 05 sept 2024 | 10.06 | 10.13 | 9.97 | 9.99 | 9.99 | - |
| 04 sept 2024 | 10.26 | 10.26 | 10.13 | 10.16 | 10.16 | - |
| 03 sept 2024 | 10.40 | 10.45 | 10.22 | 10.28 | 10.28 | - |
| 02 sept 2024 | 10.90 | 10.90 | 10.47 | 10.47 | 10.47 | - |
| 30 ago 2024 | 10.86 | 11.01 | 10.77 | 10.77 | 10.77 | - |
| 29 ago 2024 | 10.70 | 11.03 | 10.70 | 11.00 | 11.00 | 5,000 |
| 29 ago 2024 | 0.29 Dividendo | |||||
| 28 ago 2024 | 11.29 | 11.30 | 10.94 | 11.00 | 10.71 | - |
| 27 ago 2024 | 11.06 | 11.47 | 11.06 | 11.27 | 10.97 | - |
| 26 ago 2024 | 11.03 | 11.05 | 11.02 | 11.04 | 10.75 | - |
| 23 ago 2024 | 10.89 | 11.08 | 10.89 | 11.08 | 10.79 | - |
| 22 ago 2024 | 11.63 | 11.64 | 11.14 | 11.14 | 10.85 | - |
| 21 ago 2024 | 11.44 | 11.76 | 11.44 | 11.76 | 11.45 | - |
| 20 ago 2024 | 11.82 | 11.97 | 11.74 | 11.74 | 11.43 | - |
| 19 ago 2024 | 11.92 | 11.94 | 11.82 | 11.94 | 11.63 | - |
| 16 ago 2024 | 11.70 | 12.01 | 11.68 | 11.84 | 11.53 | - |
| 15 ago 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.94 | - |
| 14 ago 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.23 | - |
| 13 ago 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.37 | - |
| 12 ago 2024 | 12.41 | 12.66 | 12.41 | 12.66 | 12.33 | - |
| 09 ago 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.19 | - |
| 08 ago 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.01 | - |
| 07 ago 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.30 | - |
| 06 ago 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.25 | - |
| 05 ago 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.40 | - |
| 02 ago 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.56 | - |
| 01 ago 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.62 | - |
| 31 jul 2024 | 15.23 | 15.23 | 15.19 | 15.19 | 14.79 | - |
| 30 jul 2024 | 14.53 | 14.61 | 14.53 | 14.61 | 14.22 | - |
| 29 jul 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.35 | - |
| 26 jul 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.33 | - |
| 25 jul 2024 | 14.12 | 14.28 | 14.04 | 14.28 | 13.90 | - |
| 24 jul 2024 | 14.39 | 14.65 | 14.26 | 14.65 | 14.26 | - |
| 23 jul 2024 | 14.64 | 14.66 | 14.45 | 14.45 | 14.07 | - |
| 22 jul 2024 | 15.47 | 15.47 | 14.70 | 14.70 | 14.31 | 10 |
| 19 jul 2024 | 15.14 | 15.14 | 14.85 | 14.98 | 14.59 | - |
| 18 jul 2024 | 15.38 | 15.39 | 15.14 | 15.39 | 14.98 | - |
| 17 jul 2024 | 14.73 | 15.24 | 14.73 | 15.24 | 14.84 | - |
| 16 jul 2024 | 14.29 | 14.46 | 14.29 | 14.39 | 14.01 | - |
| 15 jul 2024 | 14.26 | 14.26 | 13.82 | 14.18 | 13.81 | - |
| 12 jul 2024 | 13.72 | 13.97 | 13.72 | 13.93 | 13.56 | - |
| 11 jul 2024 | 13.16 | 13.54 | 13.15 | 13.54 | 13.18 | - |
| 10 jul 2024 | 13.10 | 13.13 | 13.07 | 13.11 | 12.76 | - |
| 09 jul 2024 | 13.05 | 13.12 | 13.05 | 13.05 | 12.71 | - |
| 08 jul 2024 | 12.44 | 12.94 | 12.44 | 12.94 | 12.60 | - |
| 05 jul 2024 | 12.96 | 13.17 | 12.96 | 13.07 | 12.73 | - |
| 04 jul 2024 | 12.71 | 13.04 | 12.71 | 12.98 | 12.64 | - |
| 03 jul 2024 | 12.84 | 12.84 | 12.52 | 12.77 | 12.43 | - |
| 02 jul 2024 | 12.34 | 12.42 | 12.34 | 12.41 | 12.08 | - |
| 01 jul 2024 | 12.58 | 12.60 | 12.41 | 12.44 | 12.11 | - |
| 28 jun 2024 | 11.93 | 12.61 | 11.93 | 12.61 | 12.28 | - |
| 27 jun 2024 | 12.28 | 12.28 | 12.12 | 12.19 | 11.87 | - |
| 26 jun 2024 | 12.50 | 12.52 | 12.28 | 12.28 | 11.96 | - |
| 25 jun 2024 | 12.65 | 12.70 | 12.39 | 12.52 | 12.19 | - |
| 24 jun 2024 | 12.74 | 12.77 | 12.52 | 12.77 | 12.43 | - |
| 21 jun 2024 | 12.98 | 13.15 | 12.83 | 12.83 | 12.49 | - |
| 20 jun 2024 | 12.90 | 13.37 | 12.90 | 13.37 | 13.02 | - |
| 19 jun 2024 | 12.83 | 12.99 | 12.83 | 12.99 | 12.65 | - |
| 18 jun 2024 | 12.78 | 12.78 | 12.59 | 12.76 | 12.42 | - |
| 17 jun 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.77 | - |
| 14 jun 2024 | 13.52 | 13.52 | 13.16 | 13.17 | 12.82 | - |
| 13 jun 2024 | 13.70 | 13.70 | 13.63 | 13.68 | 13.32 | - |
| 12 jun 2024 | 13.62 | 13.71 | 12.99 | 13.71 | 13.35 | - |
| 11 jun 2024 | 13.37 | 13.38 | 13.31 | 13.31 | 12.96 | - |
| 10 jun 2024 | 12.91 | 13.24 | 12.87 | 13.24 | 12.89 | - |
| 07 jun 2024 | 13.06 | 13.06 | 12.78 | 12.80 | 12.46 | - |
| 06 jun 2024 | 13.11 | 13.11 | 12.84 | 12.97 | 12.63 | - |
| 05 jun 2024 | 12.95 | 13.10 | 12.95 | 13.05 | 12.71 | - |
| 04 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.80 | - |
| 03 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.51 | - |
| 31 may 2024 | 13.70 | 13.77 | 13.40 | 13.71 | 13.35 | - |
| 30 may 2024 | 12.89 | 13.28 | 12.89 | 13.25 | 12.90 | - |
| 29 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.88 | - |
| 28 may 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.65 | - |
| 27 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | - |
| *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.