Stockscreener 앱 받기
15.10
0.40%
-0.06
Diversified Energy Company Plc 주식 (DEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $15.34 | $15.09 | $0.25 | 293,168.0 | -0.40% |
| 2025-08-14 | $15.25 | $15.02 | $0.235 | 222,315.0 | -0.66% |
| 2025-08-13 | $15.32 | $14.88 | $0.44 | 254,470.0 | -0.72% |
| 2025-08-12 | $15.62 | $15.17 | $0.45 | 306,641.0 | -1.28% |
| 2025-08-11 | $16.06 | $15.38 | $0.676 | 500,026.0 | +6.94% |
| 2025-08-08 | $14.74 | $14.38 | $0.36 | 244,035.0 | +0.97% |
| 2025-08-07 | $14.78 | $14.38 | $0.40 | 172,024.0 | -0.41% |
| 2025-08-06 | $14.85 | $14.45 | $0.40 | 173,221.0 | -0.55% |
| 2025-08-05 | $14.58 | $14.40 | $0.175 | 161,496.0 | +0.55% |
| 2025-08-04 | $14.49 | $14.35 | $0.14 | 179,065.0 | +1.26% |
| 2025-08-01 | $14.96 | $14.30 | $0.66 | 412,976.0 | -5.05% |
| 2025-07-31 | $15.26 | $14.94 | $0.3196 | 318,699.0 | -0.99% |
| 2025-07-30 | $15.52 | $15.07 | $0.45 | 463,931.0 | -3.00% |
| 2025-07-29 | $15.69 | $15.37 | $0.325 | 329,414.0 | +1.75% |
| 2025-07-28 | $15.41 | $15.00 | $0.41 | 371,803.0 | +3.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.06 | $14.30 | $1.76 | 3,212,605.0 | +0.27% |
| 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% |
0.47%
0.08%
자본화:
|
볼륨(24시간):