Stockscreener 앱 받기
13.56
7.28%
0.92
시간 외 거래:
13.67
0.11
+0.81%
Diversified Energy Company Plc 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $13.75 | $13.20 | $0.55 | 621,284.0 | +7.28% |
| 2025-11-03 | $12.71 | $12.44 | $0.27 | 670,404.0 | -0.08% |
| 2025-10-31 | $12.73 | $12.57 | $0.161 | 507,209.0 | +1.12% |
| 2025-10-30 | $12.64 | $12.38 | $0.27 | 261,712.0 | -0.79% |
| 2025-10-29 | $12.94 | $12.52 | $0.42 | 377,280.0 | -0.55% |
| 2025-10-28 | $13.09 | $12.62 | $0.47 | 392,805.0 | -4.45% |
| 2025-10-27 | $13.49 | $13.10 | $0.39 | 581,264.0 | +1.30% |
| 2025-10-24 | $13.27 | $13.04 | $0.233 | 241,712.0 | +0.69% |
| 2025-10-23 | $13.13 | $12.93 | $0.20 | 304,056.0 | +1.48% |
| 2025-10-22 | $12.85 | $12.54 | $0.31 | 269,246.0 | +1.99% |
| 2025-10-21 | $12.82 | $12.51 | $0.31 | 408,307.0 | -2.10% |
| 2025-10-20 | $12.85 | $12.51 | $0.34 | 293,901.0 | +1.74% |
| 2025-10-17 | $12.62 | $12.39 | $0.23 | 320,070.0 | +1.04% |
| 2025-10-16 | $12.94 | $12.33 | $0.61 | 380,548.0 | -1.19% |
| 2025-10-15 | $13.02 | $12.63 | $0.39 | 366,757.0 | -0.32% |
| 2025-10-14 | $12.74 | $12.48 | $0.258 | 374,977.0 | -2.16% |
| 2025-10-13 | $13.18 | $12.82 | $0.36 | 342,992.0 | -0.08% |
| 2025-10-10 | $13.33 | $12.96 | $0.37 | 447,087.0 | -2.92% |
| 2025-10-09 | $14.06 | $13.33 | $0.73 | 364,294.0 | -3.54% |
| 2025-10-08 | $14.03 | $13.70 | $0.335 | 419,171.0 | -0.22% |
| 2025-10-07 | $13.90 | $13.18 | $0.72 | 557,172.0 | +3.58% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.75 | $12.44 | $1.31 | 1,912,972.0 | +7.19% |
| 2025-10 | $14.12 | $12.33 | $1.79 | 9,397,709.0 | -9.71% |
| 2025-09 | $16.19 | $13.84 | $2.35 | 11,958,443.0 | -14.94% |
| 2025-08 | $16.86 | $14.30 | $2.55 | 6,241,309.0 | +9.36% |
| 2025-07 | $15.69 | $14.15 | $1.54 | 6,922,731.0 | +2.66% |
| 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
| 월 | 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.05 | $13.88 | $4.17 | 359,850.0 | +0.00% |
0.08%
1.80%
자본화:
|
볼륨(24시간):