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 discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

DEC Diversified Energy Company Plc

1,215.00
-23.00 (-1.86%)
23 Jul 2024 - Cerrado
Retrasado por 15 minutos

DEC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Jul 2024 1,238.00 -28.00 -2.21% 1,256.00 1,281.00 1,236.00 196,325
19 Jul 2024 1,266.00 -24.00 -1.86% 1,250.00 1,283.00 1,250.00 156,038
18 Jul 2024 1,290.00 0.00 0.00% 1,281.00 1,308.00 1,281.00 185,062
17 Jul 2024 1,290.00 42.00 3.37% 1,253.00 1,301.00 1,247.00 453,168
16 Jul 2024 1,248.00 40.00 3.31% 1,205.00 1,248.00 1,205.00 254,070
15 Jul 2024 1,208.00 27.00 2.29% 1,181.00 1,208.00 1,170.00 429,970
12 Jul 2024 1,181.00 7.00 0.60% 1,185.00 1,193.00 1,162.00 320,543
11 Jul 2024 1,174.00 64.00 5.77% 1,116.00 1,177.00 1,101.00 317,223
10 Jul 2024 1,110.00 4.00 0.36% 1,127.00 1,127.00 1,109.00 176,658
09 Jul 2024 1,106.00 17.00 1.56% 1,096.00 1,122.00 1,096.00 184,565
08 Jul 2024 1,089.00 -25.00 -2.24% 1,087.00 1,119.00 1,087.00 203,030
05 Jul 2024 1,114.00 -2.00 -0.18% 1,100.00 1,126.00 1,100.00 268,005
04 Jul 2024 1,116.00 21.00 1.92% 1,073.00 1,116.00 1,073.00 195,086
03 Jul 2024 1,095.00 31.00 2.91% 1,070.00 1,101.00 1,070.00 240,299
02 Jul 2024 1,064.00 -2.00 -0.19% 1,040.00 1,075.00 1,040.00 104,270
01 Jul 2024 1,066.00 16.00 1.52% 1,040.00 1,084.00 1,040.00 163,299
28 Jun 2024 1,050.00 17.00 1.65% 1,040.00 1,078.00 1,029.00 226,488
27 Jun 2024 1,033.00 3.00 0.29% 1,039.00 1,044.00 1,024.00 292,220
26 Jun 2024 1,030.00 -26.00 -2.46% 1,066.00 1,070.00 1,030.00 368,524
25 Jun 2024 1,056.00 -19.00 -1.77% 1,078.00 1,086.00 1,054.00 592,671
24 Jun 2024 1,075.00 0.00 0.00% 1,075.00 1,095.00 1,066.00 151,996
21 Jun 2024 1,075.00 -50.00 -4.44% 1,148.00 1,148.00 1,075.00 363,555
20 Jun 2024 1,125.00 26.00 2.37% 1,107.00 1,144.00 1,107.00 169,389
19 Jun 2024 1,099.00 -6.00 -0.54% 1,111.00 1,111.00 1,089.00 112,872
18 Jun 2024 1,105.00 21.00 1.94% 1,084.00 1,109.00 1,065.00 153,109
17 Jun 2024 1,084.00 -29.00 -2.61% 1,120.00 1,128.00 1,084.00 220,982
14 Jun 2024 1,113.00 -23.00 -2.02% 1,128.00 1,129.00 1,108.00 161,734
13 Jun 2024 1,136.00 -27.00 -2.32% 1,186.00 1,186.00 1,134.00 435,519
12 Jun 2024 1,163.00 26.00 2.29% 1,108.00 1,169.00 1,108.00 233,989
11 Jun 2024 1,137.00 0.00 0.00% 1,145.00 1,148.00 1,117.00 163,156
10 Jun 2024 1,137.00 33.00 2.99% 1,145.00 1,147.00 1,090.00 204,796
07 Jun 2024 1,104.00 -11.00 -0.99% 1,100.00 1,123.00 1,092.00 197,136
06 Jun 2024 1,115.00 9.00 0.81% 1,095.00 1,128.00 1,095.00 530,220
05 Jun 2024 1,106.00 -10.00 -0.90% 1,114.00 1,130.00 1,106.00 196,692
04 Jun 2024 1,116.00 -44.00 -3.79% 1,141.00 1,158.00 1,093.00 513,481
03 Jun 2024 1,160.00 -15.00 -1.28% 1,180.00 1,196.00 1,154.00 290,394
31 May 2024 1,175.00 12.00 1.03% 1,180.00 1,195.00 1,149.00 496,451
30 May 2024 1,163.00 59.00 5.34% 1,110.00 1,179.00 1,106.00 441,274
29 May 2024 1,104.00 -28.00 -2.47% 1,125.00 1,144.00 1,093.00 272,876
28 May 2024 1,132.00 35.00 3.19% 1,097.00 1,136.00 1,088.00 445,425
24 May 2024 1,097.00 -18.00 -1.61% 1,084.00 1,108.00 1,079.00 338,751
23 May 2024 1,115.00 12.00 1.09% 1,119.00 1,122.00 1,076.00 593,897
22 May 2024 1,103.00 -19.00 -1.69% 1,150.00 1,150.00 1,103.00 261,113
21 May 2024 1,122.00 -3.00 -0.27% 1,095.00 1,130.00 1,095.00 152,736
20 May 2024 1,125.00 1.00 0.09% 1,084.00 1,142.00 1,084.00 247,954
17 May 2024 1,124.00 -18.00 -1.58% 1,140.00 1,155.00 1,117.00 165,241
16 May 2024 1,142.00 41.00 3.72% 1,104.00 1,144.00 1,104.00 196,508
15 May 2024 1,101.00 -7.00 -0.63% 1,110.00 1,140.00 1,101.00 200,912
14 May 2024 1,108.00 20.00 1.84% 1,100.00 1,124.00 1,087.00 152,896
13 May 2024 1,088.00 -26.00 -2.33% 1,105.00 1,107.00 1,084.00 187,231
10 May 2024 1,114.00 3.00 0.27% 1,117.00 1,132.00 1,108.00 178,760
09 May 2024 1,111.00 -23.00 -2.03% 1,134.00 1,138.00 1,098.00 334,858
08 May 2024 1,134.00 21.00 1.89% 1,103.00 1,134.00 1,103.00 178,268
07 May 2024 1,113.00 45.00 4.21% 1,104.00 1,135.00 1,100.00 247,475
03 May 2024 1,068.00 14.00 1.33% 1,054.00 1,087.00 1,045.00 186,412
02 May 2024 1,054.00 -27.00 -2.50% 1,070.00 1,103.00 1,045.00 322,309
01 May 2024 1,081.00 -45.00 -4.00% 1,166.00 1,166.00 1,080.00 191,747
30 Abr 2024 1,126.00 -33.00 -2.85% 1,165.00 1,190.00 1,126.00 432,386
29 Abr 2024 1,159.00 36.00 3.21% 1,155.00 1,168.00 1,126.00 294,951
26 Abr 2024 1,123.00 31.00 2.84% 1,088.00 1,141.00 1,084.00 285,998
25 Abr 2024 1,092.00 16.00 1.49% 1,060.00 1,100.00 1,060.00 218,640
24 Abr 2024 1,076.00 -5.00 -0.46% 1,085.00 1,085.00 1,065.00 239,750

Su Consulta Reciente

Delayed Upgrade Clock