14.91
price up icon0.00%   0.00
after-market 시간 외 거래: 14.91
loading

Diversified Energy Company Plc 주식 (DEC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $14.96 $14.78 $0.18 187,127.0 +0.00%
2025-07-24 $14.95 $14.71 $0.24 165,660.0 -0.13%
2025-07-23 $14.94 $14.86 $0.08 158,100.0 +2.26%
2025-07-22 $14.70 $14.34 $0.36 319,259.0 +1.60%
2025-07-21 $14.46 $14.24 $0.22 287,271.0 +0.35%
2025-07-18 $14.70 $14.32 $0.38 564,809.0 +0.28%
2025-07-17 $14.62 $14.27 $0.35 459,091.0 -2.86%
2025-07-16 $14.80 $14.40 $0.40 338,872.0 +0.68%
2025-07-15 $15.12 $14.59 $0.525 233,933.0 -3.50%
2025-07-14 $15.14 $14.79 $0.355 204,770.0 +1.95%
2025-07-11 $14.85 $14.41 $0.44 221,138.0 +2.56%
2025-07-10 $14.54 $14.31 $0.23 277,218.0 +0.21%
2025-07-09 $14.49 $14.22 $0.2695 231,374.0 +0.98%
2025-07-08 $14.44 $14.15 $0.29 355,741.0 -0.07%
2025-07-07 $14.45 $14.22 $0.225 323,096.0 -0.97%
2025-07-03 $14.65 $14.35 $0.30 173,864.0 +0.56%
2025-07-02 $14.46 $14.18 $0.2808 484,891.0 +0.28%
2025-07-01 $14.77 $14.29 $0.48 452,670.0 -2.32%
2025-06-30 $14.99 $14.51 $0.48 458,898.0 -1.94%
2025-06-27 $15.14 $14.73 $0.41 2,049,986.0 +1.29%
2025-06-26 $14.94 $14.65 $0.2931 452,745.0 -0.07%

Diversified Energy Company Plc 주식 (DEC) 연도별 가격 이력

이 심층 분석에서는 Diversified Energy Company Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diversified Energy Company Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Diversified Energy Company Plc 주식 (DEC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $15.14 $14.15 $0.995 5,626,011.0 +1.64%
2025-06 $15.30 $13.81 $1.49 10,417,785.0 +5.01%
2025-05 $14.70 $12.26 $2.44 6,990,417.0 +12.57%
2025-04 $14.05 $10.08 $3.97 10,363,299.0 -8.21%
2025-03 $13.83 $10.94 $2.89 12,057,459.0 +1.58%
2025-02 $17.24 $13.14 $4.10 10,816,274.0 -16.50%
2025-01 $17.70 $15.62 $2.08 4,565,105.0 -5.12%

Diversified Energy Company Plc 주식 (DEC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.02 $14.57 $2.45 4,764,568.0 +2.20%
2024-11 $16.48 $11.90 $4.58 5,940,412.0 +36.33%
2024-10 $12.27 $11.18 $1.09 4,559,698.0 +5.45%
2024-09 $11.86 $10.72 $1.14 6,805,353.0 -6.95%
2024-08 $16.43 $11.91 $4.52 5,878,665.0 -25.65%
2024-07 $17.05 $13.36 $3.69 6,702,486.0 +21.94%
2024-06 $15.09 $12.78 $2.31 11,120,544.0 -11.13%
2024-05 $15.26 $12.98 $2.28 4,071,089.0 +8.20%
2024-04 $14.94 $11.75 $3.19 4,628,362.0 +16.63%
2024-03 $12.57 $10.54 $2.04 4,370,022.0 -2.35%
2024-02 $14.18 $11.21 $2.97 4,670,940.0 +4.41%
2024-01 $16.45 $10.66 $5.79 2,238,709.0 -21.33%

Diversified Energy Company Plc 주식 (DEC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.05 $13.88 $4.17 359,850.0 +0.00%
oil_gas_integrated IMO
$83.68
price down icon 0.49%
oil_gas_integrated PBR
$12.60
price down icon 0.40%
oil_gas_integrated SU
$39.28
price down icon 1.06%
oil_gas_integrated E
$34.69
price up icon 2.06%
$25.36
price down icon 1.25%
oil_gas_integrated BP
$32.20
price up icon 0.22%
자본화:     |  볼륨(24시간):