Italia markets closed

Diversified Energy Company PLC (DEC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.114,00+3,00 (+0,27%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241.117,001.142,001.069,001.114,001.114,00175.701
09 mag 20241.134,001.170,001.098,001.111,001.111,00200.543
08 mag 20241.103,001.170,001.103,001.134,001.134,00178.471
07 mag 20241.104,001.137,711.100,001.113,001.113,00248.485
03 mag 20241.054,001.088,001.045,001.068,001.068,00187.124
02 mag 20241.070,001.103,001.045,001.054,001.054,00139.898
01 mag 20241.166,001.166,001.080,001.081,001.081,0092.807
30 apr 20241.165,001.190,001.126,001.126,001.126,00166.554
29 apr 20241.155,001.168,611.126,001.159,001.159,00296.330
26 apr 20241.088,001.141,001.084,001.123,001.123,00307.104
25 apr 20241.060,001.100,001.060,001.092,001.092,00236.244
24 apr 20241.085,001.085,001.065,001.076,001.076,00263.496
23 apr 20241.102,001.111,001.081,001.081,001.081,00356.165
22 apr 20241.085,001.099,001.076,001.090,001.090,00221.208
19 apr 20241.091,001.104,001.061,001.074,001.074,00194.534
18 apr 20241.101,001.114,001.088,001.094,001.094,00151.932
17 apr 20241.072,001.105,001.069,001.097,001.097,00301.272
16 apr 20241.080,001.099,001.071,001.092,001.092,00230.997
15 apr 20241.118,001.125,001.081,191.096,001.096,00419.159
12 apr 20241.124,001.173,001.115,001.127,001.127,00762.456
11 apr 20241.101,001.123,001.087,001.106,001.106,00523.719
10 apr 20241.059,001.079,541.040,001.079,001.079,00358.919
09 apr 20241.002,001.068,331.002,001.057,001.057,00310.938
08 apr 2024980,001.035,00980,001.026,001.026,00459.137
05 apr 2024975,001.003,00955,501.003,001.003,00305.991
04 apr 20241.017,001.020,00975,00987,50987,50346.218
03 apr 2024971,00987,00966,00985,00985,00489.766
02 apr 2024965,50999,00951,00967,50967,50350.603
28 mar 2024897,50955,00892,81948,00948,00416.233
27 mar 2024878,50892,50854,00892,50892,50515.904
26 mar 2024868,00882,00850,50854,00854,00280.222
25 mar 2024879,00906,00866,00876,00876,00249.160
22 mar 2024895,00915,00878,00878,00878,00284.545
21 mar 2024898,50919,00887,00891,00891,00398.375
20 mar 2024890,00900,00870,00882,00882,00316.687
19 mar 2024878,00901,84830,56888,50888,501.135.405
18 mar 2024928,00930,00914,42923,50923,50169.962
15 mar 2024915,00921,50910,00921,50921,50353.845
14 mar 2024920,00928,50904,00910,50910,50261.581
13 mar 2024912,50927,00903,00916,50916,50173.162
12 mar 2024924,00927,50915,00915,00915,00181.766
11 mar 2024950,00950,00914,54922,50922,50245.794
08 mar 2024940,50943,00911,00930,50930,50215.898
07 mar 2024930,00942,50921,50938,50938,50223.467
06 mar 2024940,00940,00911,50930,00930,00310.463
05 mar 2024910,00939,50902,00928,00928,00230.559
04 mar 2024957,00980,55908,50924,50924,50651.884
01 mar 2024944,50961,00929,00957,00957,00523.227
29 feb 2024929,50950,00915,00935,50935,50492.509
29 feb 202468.44 Dividendo
28 feb 20241.000,001.008,00982,50984,00915,56456.179
27 feb 2024985,501.011,90958,001.000,00930,45486.928
26 feb 2024945,00993,50921,50993,50924,40532.735
23 feb 2024984,00991,48940,00952,50886,25230.269
22 feb 2024972,501.006,00963,50983,50915,09454.326
21 feb 2024945,00957,00920,00957,00890,44308.096
20 feb 2024910,50925,09896,00924,00859,73293.896
19 feb 2024940,00949,00916,00921,50857,41227.530
16 feb 2024935,50948,50917,55935,00869,97773.436
15 feb 2024912,50944,50896,50935,00869,97782.508
14 feb 2024920,50925,50896,50904,50841,59625.000
13 feb 2024926,00934,00894,00915,50851,82432.995
12 feb 2024938,00938,50884,00907,50844,38515.795
09 feb 2024925,50937,92911,30919,50855,55424.219
08 feb 2024910,00942,50902,00935,00869,97537.836
07 feb 2024945,00959,50904,00909,50846,24591.900
06 feb 2024903,00922,00896,00916,00852,29287.441
05 feb 2024902,50919,50890,50895,50833,22218.420
02 feb 2024915,00931,50897,50897,50835,08328.006
01 feb 2024920,00925,00880,00904,50841,59387.828
31 gen 2024930,00934,00907,00916,50852,75356.830
30 gen 2024959,00986,50913,85930,00865,32473.643
29 gen 2024941,50974,00919,50943,50877,88259.347
26 gen 2024967,50984,00948,00948,00882,06376.445
25 gen 2024928,00953,50888,00951,50885,32341.323
24 gen 2024876,50948,00849,50942,50876,95780.708
23 gen 2024978,50980,50822,50845,00786,231.475.513
22 gen 2024961,001.000,49951,50962,00895,09330.489
19 gen 2024965,00983,00875,50958,00891,371.335.502
18 gen 2024977,00988,00952,00955,00888,58381.759
17 gen 20241.024,001.029,00951,00978,50910,44658.835
16 gen 2024995,801.140,00980,001.026,00954,64640.610
15 gen 20241.029,831.112,37980,201.000,00930,451.680.304
12 gen 20241.100,001.131,001.100,001.105,001.028,14228.949
11 gen 20241.121,001.145,501.089,501.097,001.020,70212.300
10 gen 20241.145,001.174,001.102,131.114,001.036,52337.112
09 gen 20241.168,501.168,501.115,001.149,501.069,55965.046
08 gen 20241.164,001.166,001.127,001.140,001.060,71859.088
05 gen 20241.220,001.220,001.139,501.178,001.096,07786.861
04 gen 20241.170,001.236,841.170,001.220,001.135,15479.867
03 gen 20241.208,001.212,001.169,001.176,501.094,67574.181
02 gen 20241.124,501.198,501.124,001.198,501.115,14354.350
29 dic 20231.110,501.122,001.087,501.115,001.037,45107.467
28 dic 20231.164,001.190,001.107,001.110,501.033,26204.882
27 dic 20231.103,001.161,501.087,001.161,501.080,71415.795
22 dic 20231.078,001.095,001.065,501.094,001.017,91146.965
21 dic 20231.074,001.275,001.050,501.078,001.003,02395.939
20 dic 20231.140,001.195,461.082,501.082,501.007,21669.884
19 dic 20231.282,001.300,001.007,941.122,001.043,962.275.604
18 dic 20231.331,001.360,001.290,501.310,501.219,35301.354
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...