XNYS
Datos históricos de Diversified Energy Company PLC
Diversified Energy Company PLC · DEC
$14.03
▲ +0.20 (+1.45%)
Última operación · 10/10/2026, 18:43:47 UTC
- Variación en el periodo
- +6.63%
- Máximo
- US$18.90
- 31 de marzo de 2026
- Mínimo
- US$12.33
- 16 de octubre de 2025
- Volumen medio diario
- 0.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.02 | 14.14 | 13.80 | 13.83 | −1.91% | 468,634.684 |
| 8 oct 2026 | 14.24 | 14.30 | 14.04 | 14.10 | +0.50% | 797,819.899 |
| 7 oct 2026 | 14.13 | 14.39 | 14.03 | 14.03 | 0.00% | 734,534.114 |
| 6 oct 2026 | 13.61 | 14.05 | 13.61 | 14.03 | +3.09% | 590,753.954 |
| 5 oct 2026 | 13.38 | 13.77 | 13.18 | 13.61 | +1.42% | 504,496.64 |
| 2 oct 2026 | 13.36 | 13.54 | 13.32 | 13.42 | −0.07% | 494,155.459 |
| 1 oct 2026 | 13.32 | 13.56 | 13.23 | 13.43 | +0.45% | 553,745.601 |
| 30 sep 2026 | 13.51 | 13.63 | 13.37 | 13.37 | −0.96% | 698,327.965 |
| 29 sep 2026 | 13.40 | 13.59 | 13.27 | 13.50 | −0.52% | 865,108.588 |
| 28 sep 2026 | 13.83 | 13.86 | 13.43 | 13.57 | −1.60% | 679,569.163 |
| 25 sep 2026 | 13.78 | 14.01 | 13.70 | 13.79 | −1.85% | 721,746.091 |
| 24 sep 2026 | 13.93 | 14.07 | 13.71 | 14.05 | +1.15% | 872,717.274 |
| 23 sep 2026 | 13.90 | 14.13 | 13.86 | 13.89 | −0.07% | 572,305.014 |
| 22 sep 2026 | 13.64 | 13.99 | 13.61 | 13.90 | +1.39% | 516,100.674 |
| 21 sep 2026 | 13.70 | 13.75 | 13.47 | 13.71 | −0.15% | 1.03 M |
| 18 sep 2026 | 13.92 | 14.06 | 13.73 | 13.73 | −1.15% | 3.46 M |
| 17 sep 2026 | 14.09 | 14.23 | 13.87 | 13.89 | −1.91% | 954,526.728 |
| 16 sep 2026 | 14.82 | 14.85 | 14.05 | 14.16 | −5.66% | 1.08 M |
| 15 sep 2026 | 14.85 | 15.17 | 14.85 | 15.01 | +0.87% | 512,016.783 |
| 14 sep 2026 | 15.08 | 15.16 | 14.83 | 14.88 | +0.47% | 712,950.394 |
| 11 sep 2026 | 14.90 | 14.95 | 14.67 | 14.81 | −0.87% | 442,759.174 |
| 10 sep 2026 | 15.25 | 15.26 | 14.87 | 14.94 | −0.93% | 685,697.577 |
| 9 sep 2026 | 15.65 | 15.72 | 15.06 | 15.08 | −2.27% | 626,900.026 |
| 8 sep 2026 | 15.47 | 15.84 | 15.42 | 15.43 | 0.00% | 1.52 M |
| 4 sep 2026 | 15.67 | 15.73 | 15.26 | 15.43 | −1.84% | 592,599.899 |
| 3 sep 2026 | 15.38 | 15.89 | 14.99 | 15.72 | +3.08% | 1.01 M |
| 2 sep 2026 | 15.24 | 15.48 | 15.16 | 15.25 | −0.72% | 644,528.45 |
| 1 sep 2026 | 15.17 | 15.36 | 14.89 | 15.36 | +3.16% | 1.07 M |
| 31 ago 2026 | 15.03 | 15.10 | 14.81 | 14.89 | +0.95% | 878,378.297 |
| 28 ago 2026 | 14.67 | 14.86 | 14.67 | 14.75 | −2.12% | 509,600.094 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.