Stockscreener 앱 받기
14.61
2.10%
0.30
시간 외 거래:
14.60
-0.010
-0.07%
Diversified Energy Company Plc 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.76 | $14.18 | $0.58 | 451,574.0 | +2.10% |
| 2025-11-20 | $15.16 | $14.28 | $0.88 | 550,586.0 | -5.42% |
| 2025-11-19 | $15.22 | $14.60 | $0.6197 | 459,255.0 | -1.82% |
| 2025-11-18 | $15.45 | $15.14 | $0.31 | 271,950.0 | +0.52% |
| 2025-11-17 | $15.78 | $15.25 | $0.53 | 471,795.0 | -0.20% |
| 2025-11-14 | $15.44 | $14.62 | $0.82 | 748,325.0 | +3.78% |
| 2025-11-13 | $14.91 | $14.65 | $0.26 | 535,484.0 | +0.54% |
| 2025-11-12 | $14.73 | $14.54 | $0.195 | 330,682.0 | +0.20% |
| 2025-11-11 | $14.69 | $14.35 | $0.34 | 690,584.0 | +4.63% |
| 2025-11-10 | $14.22 | $13.83 | $0.39 | 333,116.0 | +1.01% |
| 2025-11-07 | $14.00 | $13.59 | $0.415 | 433,760.0 | +1.16% |
| 2025-11-06 | $14.00 | $13.69 | $0.31 | 330,184.0 | +0.22% |
| 2025-11-05 | $13.87 | $13.47 | $0.395 | 536,843.0 | +1.11% |
| 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% |
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 | $15.78 | $12.44 | $3.34 | 7,887,400.0 | +15.49% |
| 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% |
0.16%
0.73%
자본화:
|
볼륨(24시간):