ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

DEC Diversified Energy Company PLC

14.01
-0.48 (-3.31%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

DEC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 14.01 -0.48 -3.31% 14.13 14.27 13.98 202,464
13 Jun 2024 14.49 -0.48 -3.21% 15.01 15.01 14.42 213,628
12 Jun 2024 14.97 0.21 1.42% 14.76 15.08 14.75 199,497
11 Jun 2024 14.76 0.20 1.37% 14.42 14.77 14.28 247,420
10 Jun 2024 14.56 0.61 4.37% 14.09 14.63 14.09 250,770
07 Jun 2024 13.95 -0.44 -3.06% 14.09 14.24 13.95 215,632
06 Jun 2024 14.39 0.07 0.49% 14.21 14.43 14.15 187,910
05 Jun 2024 14.32 -0.08 -0.56% 14.46 14.46 14.16 175,186
04 Jun 2024 14.40 -0.19 -1.30% 14.34 14.50 14.00 211,453
03 Jun 2024 14.59 -0.59 -3.89% 15.07 15.09 14.445 195,676
31 May 2024 15.18 -0.08 -0.52% 15.02 15.18 14.80 226,533
30 May 2024 15.26 1.05 7.39% 14.41 15.26 14.41 295,565
29 May 2024 14.21 -0.47 -3.20% 14.22 14.23 13.95 291,153
28 May 2024 14.68 0.41 2.87% 14.25 14.68 14.19 239,753
24 May 2024 14.27 0.12 0.85% 14.02 14.27 13.87 332,343
23 May 2024 14.15 -0.13 -0.91% 14.15 14.28 13.94 240,610
22 May 2024 14.28 -0.13 -0.90% 14.41 14.41 14.08 262,350
21 May 2024 14.41 0.24 1.69% 14.29 14.43 14.26 142,838
20 May 2024 14.17 -0.31 -2.14% 14.52 14.52 14.17 186,288
17 May 2024 14.48 -0.04 -0.28% 14.56 14.56 14.24 158,924
16 May 2024 14.52 0.34 2.40% 14.30 14.595 14.24 185,028
15 May 2024 14.18 0.16 1.14% 14.22 14.29 13.94 159,824
14 May 2024 14.02 0.36 2.64% 13.78 14.13 13.78 99,446
13 May 2024 13.66 -0.23 -1.66% 13.72 13.80 13.65 101,018
10 May 2024 13.89 -0.23 -1.63% 14.05 14.08 13.81 110,230
09 May 2024 14.12 0.02 0.14% 14.03 14.16 13.91 150,927
08 May 2024 14.10 -0.03 -0.21% 14.01 14.20 14.01 60,940
07 May 2024 14.13 0.28 2.02% 14.02 14.20 13.87 115,146
06 May 2024 13.85 0.33 2.44% 13.87 14.01 13.6101 151,546
03 May 2024 13.52 0.31 2.35% 13.48 13.69 13.325 138,504
02 May 2024 13.21 -0.04 -0.30% 13.46 13.59 12.98 140,289
01 May 2024 13.25 -0.78 -5.56% 13.90 13.95 13.21 202,098
30 Abr 2024 14.03 -0.73 -4.95% 14.43 14.47 13.97 187,222
29 Abr 2024 14.76 0.26 1.79% 14.48 14.94 14.43 210,081
26 Abr 2024 14.50 0.60 4.32% 13.94 14.68 13.94 328,305
25 Abr 2024 13.90 0.27 1.98% 13.55 13.91 13.52 148,105
24 Abr 2024 13.63 -0.17 -1.23% 13.48 13.63 13.27 149,882
23 Abr 2024 13.80 0.00 0.00% 13.56 13.96 13.45 234,825
22 Abr 2024 13.80 0.11 0.80% 13.42 13.95 13.32 145,624
19 Abr 2024 13.69 -0.05 -0.36% 13.58 13.73 13.34 162,252
18 Abr 2024 13.74 -0.15 -1.08% 13.68 13.77 13.55 148,348
17 Abr 2024 13.89 0.58 4.36% 13.45 13.96 13.425 194,820
16 Abr 2024 13.31 -0.32 -2.35% 13.63 13.66 13.16 192,387
15 Abr 2024 13.63 -0.49 -3.47% 14.27 14.27 13.456 372,351
12 Abr 2024 14.12 -0.05 -0.35% 14.34 14.53 13.90 331,746
11 Abr 2024 14.17 0.20 1.43% 14.07 14.17 13.78 191,049
10 Abr 2024 13.97 0.42 3.10% 13.55 13.97 13.22 231,369
09 Abr 2024 13.55 0.65 5.04% 13.36 13.59 13.27 244,373
08 Abr 2024 12.90 0.04 0.31% 12.90 13.105 12.86 123,962
05 Abr 2024 12.86 0.39 3.13% 12.61 12.97 12.42 149,493
04 Abr 2024 12.47 -0.47 -3.63% 12.45 12.68 12.45 205,933
03 Abr 2024 12.94 0.40 3.19% 12.21 12.95 12.18 382,298
02 Abr 2024 12.54 0.35 2.87% 12.19 12.59 12.04 166,294
01 Abr 2024 12.19 0.16 1.33% 12.15 12.29 11.75 136,130
28 Mar 2024 12.03 0.66 5.80% 11.50 12.12 11.50 196,266
27 Mar 2024 11.37 0.46 4.22% 10.91 11.40 10.82 253,153
26 Mar 2024 10.91 -0.33 -2.94% 11.31 11.31 10.73 189,245
25 Mar 2024 11.24 0.06 0.54% 11.16 11.33 11.04 174,718
22 Mar 2024 11.18 -0.34 -2.95% 11.46 11.46 11.06 153,756
21 Mar 2024 11.52 -0.03 -0.26% 11.56 11.76 11.28 200,045
20 Mar 2024 11.55 0.13 1.14% 11.24 11.57 11.14 234,483
19 Mar 2024 11.42 -0.37 -3.14% 11.04 11.45 10.5367 522,460

Su Consulta Reciente

Delayed Upgrade Clock