Stockscreener 앱 받기
14.13
0.28%
0.04
시간 외 거래:
14.50
0.37
+2.62%
Diversified Energy Company Plc 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $14.13 | $13.81 | $0.32 | 388,108.0 | +0.28% |
| 2025-06-03 | $14.29 | $14.01 | $0.275 | 284,842.0 | -0.21% |
| 2025-06-02 | $14.45 | $14.01 | $0.44 | 379,998.0 | +1.07% |
| 2025-05-30 | $14.15 | $13.89 | $0.26 | 313,877.0 | -1.27% |
| 2025-05-29 | $14.53 | $14.11 | $0.42 | 366,374.0 | -1.32% |
| 2025-05-28 | $14.70 | $14.33 | $0.37 | 422,324.0 | -0.83% |
| 2025-05-27 | $14.48 | $14.12 | $0.36 | 465,765.0 | +2.84% |
| 2025-05-23 | $14.10 | $13.77 | $0.33 | 212,174.0 | +1.01% |
| 2025-05-22 | $13.99 | $13.63 | $0.36 | 222,608.0 | +1.46% |
| 2025-05-21 | $14.03 | $13.70 | $0.33 | 230,410.0 | -2.07% |
| 2025-05-20 | $14.12 | $13.76 | $0.36 | 184,993.0 | +1.60% |
| 2025-05-19 | $13.80 | $13.46 | $0.34 | 282,115.0 | +0.51% |
| 2025-05-16 | $13.90 | $13.52 | $0.38 | 248,937.0 | -0.29% |
| 2025-05-15 | $13.80 | $13.53 | $0.27 | 284,052.0 | -0.79% |
| 2025-05-14 | $14.21 | $13.66 | $0.55 | 459,642.0 | -0.86% |
| 2025-05-13 | $14.00 | $13.38 | $0.62 | 605,437.0 | +5.51% |
| 2025-05-12 | $13.87 | $13.23 | $0.64 | 433,163.0 | +1.22% |
| 2025-05-09 | $13.22 | $13.06 | $0.16 | 312,803.0 | +0.00% |
| 2025-05-08 | $13.17 | $12.98 | $0.19 | 325,018.0 | +1.08% |
| 2025-05-07 | $13.04 | $12.65 | $0.39 | 362,396.0 | +0.23% |
| 2025-05-06 | $13.05 | $12.76 | $0.29 | 363,078.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.45 | $13.81 | $0.64 | 1,441,056.0 | +1.15% |
| 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% |
1.60%
자본화:
|
볼륨(24시간):