기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Diversified Energy Company Plc | DEC | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,070.00 | 1,057.00 | 1,079.00 | 1,081.00 |
산업 분야 |
---|
OIL & GAS PRODUCERS |
DEC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,060.00 | 1,190.00 | 1,057.00 | 1,120.95 | 284,744 | 7.00 | 0.66% |
1개월 | 1,017.00 | 1,190.00 | 955.50 | 1,085.91 | 318,763 | 50.00 | 4.92% |
3개월 | 910.00 | 1,190.00 | 832.00 | 976.69 | 364,478 | 157.00 | 17.25% |
6개월 | 1,342.00 | 1,513.00 | 822.50 | 1,286.78 | 1,352,158 | -275.00 | -20.49% |
1년 | 1,899.00 | 1,963.00 | 822.50 | 1,571.25 | 2,406,292 | -832.00 | -43.81% |
3년 | 2,476.00 | 2,880.00 | 822.50 | 2,066.90 | 2,806,788 | -1,409.00 | -56.91% |
5년 | 2,460.00 | 2,880.00 | 822.50 | 2,085.04 | 2,556,749 | -1,393.00 | -56.63% |
DEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 1,081.00 | -45.00 | -4.00% | 1,166.00 | 1,166.00 | 1,080.00 | 191,747 |
01 5월(5) 2024 | 1,126.00 | -33.00 | -2.85% | 1,165.00 | 1,190.00 | 1,126.00 | 432,386 |
30 4월(4) 2024 | 1,159.00 | 36.00 | 3.21% | 1,155.00 | 1,168.00 | 1,126.00 | 294,951 |
27 4월(4) 2024 | 1,123.00 | 31.00 | 2.84% | 1,088.00 | 1,141.00 | 1,084.00 | 285,998 |
26 4월(4) 2024 | 1,092.00 | 16.00 | 1.49% | 1,060.00 | 1,100.00 | 1,060.00 | 218,640 |
25 4월(4) 2024 | 1,076.00 | -5.00 | -0.46% | 1,085.00 | 1,085.00 | 1,065.00 | 239,750 |
24 4월(4) 2024 | 1,081.00 | -9.00 | -0.83% | 1,102.00 | 1,111.00 | 1,081.00 | 345,336 |
23 4월(4) 2024 | 1,090.00 | 16.00 | 1.49% | 1,085.00 | 1,099.00 | 1,078.00 | 197,031 |
20 4월(4) 2024 | 1,074.00 | -20.00 | -1.83% | 1,091.00 | 1,101.00 | 1,061.00 | 183,031 |
19 4월(4) 2024 | 1,094.00 | -3.00 | -0.27% | 1,101.00 | 1,114.00 | 1,089.00 | 142,004 |
18 4월(4) 2024 | 1,097.00 | 5.00 | 0.46% | 1,072.00 | 1,104.00 | 1,069.00 | 284,207 |
17 4월(4) 2024 | 1,092.00 | -4.00 | -0.36% | 1,080.00 | 1,099.00 | 1,071.00 | 227,933 |
16 4월(4) 2024 | 1,096.00 | -31.00 | -2.75% | 1,118.00 | 1,123.00 | 1,082.00 | 383,401 |
13 4월(4) 2024 | 1,127.00 | 21.00 | 1.90% | 1,124.00 | 1,173.00 | 1,115.00 | 726,819 |
12 4월(4) 2024 | 1,106.00 | 27.00 | 2.50% | 1,101.00 | 1,123.00 | 1,090.00 | 513,051 |
11 4월(4) 2024 | 1,079.00 | 22.00 | 2.08% | 1,059.00 | 1,079.00 | 1,044.00 | 344,304 |
10 4월(4) 2024 | 1,057.00 | 31.00 | 3.02% | 1,002.00 | 1,068.00 | 1,002.00 | 300,043 |
09 4월(4) 2024 | 1,026.00 | 23.00 | 2.29% | 980.00 | 1,035.00 | 980.00 | 450,038 |
06 4월(4) 2024 | 1,003.00 | 15.50 | 1.57% | 975.00 | 1,003.00 | 955.50 | 278,217 |
05 4월(4) 2024 | 987.50 | 2.50 | 0.25% | 1,017.00 | 1,020.00 | 975.00 | 336,369 |
04 4월(4) 2024 | 985.00 | 17.50 | 1.81% | 971.00 | 987.00 | 966.50 | 447,251 |
03 4월(4) 2024 | 967.50 | 19.50 | 2.06% | 965.50 | 998.00 | 952.00 | 338,517 |