loading

Diversified Energy Company Plc 주식 (DEC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-06 $13.84 $13.36 $0.487 480,334.0 -2.19%
2025-10-03 $13.91 $13.61 $0.2997 557,842.0 -1.37%
2025-10-02 $14.04 $13.71 $0.33 623,802.0 -1.21%
2025-10-01 $14.12 $13.88 $0.24 525,171.0 +0.36%
2025-09-30 $14.04 $13.86 $0.18 557,903.0 +0.36%
2025-09-29 $14.26 $13.91 $0.345 379,959.0 -2.58%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $14.12 $12.33 $1.79 7,519,151.0 -6.50%
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

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 PBR
$11.74
price down icon 0.84%
oil_gas_integrated IMO
$91.02
price up icon 1.21%
oil_gas_integrated SU
$39.83
price up icon 0.53%
oil_gas_integrated E
$36.81
price up icon 1.69%
$24.22
price down icon 3.00%
oil_gas_integrated BP
$34.54
price down icon 1.31%
자본화:     |  볼륨(24시간):