Diversified Energy (DEC) | Historial de Precios y Rendimientos | 2023 - 2025
Gráfico de Precios Históricos de Diversified Energy
Datos de Precios Históricos de Diversified Energy
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | $13,88 | +3,58% | $13,37 | $13,90 | $13,18 | 557,2K |
| 6 oct. 2025 | $13,40 | -2,19% | $13,77 | $13,84 | $13,35 | 480,3K |
| 3 oct. 2025 | $13,70 | -1,37% | $13,87 | $13,91 | $13,61 | 559,2K |
| 2 oct. 2025 | $13,89 | -1,21% | $13,93 | $14,05 | $13,72 | 623,8K |
| 1 oct. 2025 | $14,06 | +0,36% | $13,88 | $14,12 | $13,88 | 525,2K |
| 30 sept. 2025 | $14,01 | +0,36% | $13,87 | $14,04 | $13,86 | 557,9K |
| 29 sept. 2025 | $13,96 | -2,58% | $14,25 | $14,26 | $13,91 | 381,3K |
| 26 sept. 2025 | $14,33 | -1,10% | $14,45 | $14,52 | $14,25 | 508,9K |
| 25 sept. 2025 | $14,49 | +0,07% | $14,46 | $14,53 | $14,33 | 600,3K |
| 24 sept. 2025 | $14,48 | +0,98% | $14,37 | $14,57 | $14,35 | 490,5K |
| 23 sept. 2025 | $14,34 | +2,65% | $14,09 | $14,34 | $14,09 | 711,0K |
| 22 sept. 2025 | $13,97 | -0,57% | $14,03 | $14,11 | $13,84 | 586,8K |
| 21 sept. 2025 | $14,05 | +0,21% | $14,06 | $14,06 | $14,05 | 5,9K |
| 19 sept. 2025 | $14,02 | -1,61% | $14,21 | $14,34 | $14,02 | 1,0M |
| 18 sept. 2025 | $14,25 | +1,50% | $14,09 | $14,27 | $14,04 | 1,2M |
| 17 sept. 2025 | $14,04 | -8,89% | $14,39 | $14,53 | $13,89 | 2,7M |
| 16 sept. 2025 | $15,41 | +1,38% | $15,20 | $15,43 | $15,20 | 235,6K |
| 15 sept. 2025 | $15,20 | 0,00% | $15,31 | $15,43 | $15,08 | 205,2K |
| 14 sept. 2025 | $15,20 | -0,72% | $15,26 | $15,28 | $15,09 | 468 |
| 12 sept. 2025 | $15,31 | -2,67% | $15,82 | $15,85 | $15,30 | 307,5K |
| 11 sept. 2025 | $15,73 | -0,06% | $15,78 | $15,89 | $15,66 | 289,8K |
| 10 sept. 2025 | $15,74 | +1,03% | $15,67 | $15,86 | $15,64 | 486,2K |
| 9 sept. 2025 | $15,58 | +4,77% | $15,63 | $15,94 | $15,54 | 360,9K |
| 8 sept. 2025 | $14,87 | -1,20% | $15,15 | $15,27 | $14,79 | 259,1K |
| 5 sept. 2025 | $15,05 | -3,09% | $15,36 | $15,39 | $14,96 | 214,0K |
| 4 sept. 2025 | $15,53 | -1,15% | $15,73 | $15,77 | $15,39 | 250,8K |
| 3 sept. 2025 | $15,71 | -1,19% | $15,91 | $16,11 | $15,64 | 273,6K |
| 2 sept. 2025 | $15,90 | -1,49% | $15,85 | $16,19 | $15,77 | 349,4K |
| 1 sept. 2025 | $16,14 | -2,00% | $15,90 | $16,14 | $15,88 | 2,1K |
| 29 ago. 2025 | $16,47 | -0,84% | $16,36 | $16,50 | $16,26 | 289,1K |
| 28 ago. 2025 | $16,61 | +1,10% | $16,57 | $16,61 | $16,26 | 287,3K |
| 27 ago. 2025 | $16,43 | +0,37% | $16,30 | $16,59 | $16,30 | 258,3K |
| 26 ago. 2025 | $16,37 | +0,74% | $16,49 | $16,54 | $16,25 | 270,5K |
| 25 ago. 2025 | $16,25 | -3,39% | $16,67 | $16,85 | $16,25 | 542,4K |
| 24 ago. 2025 | $16,82 | +1,33% | $16,66 | $16,88 | $16,63 | 4,7K |
| 22 ago. 2025 | $16,60 | +2,47% | $16,16 | $16,70 | $15,98 | 511,3K |
| 21 ago. 2025 | $16,20 | +3,25% | $15,88 | $16,29 | $15,87 | 354,7K |
| 20 ago. 2025 | $15,69 | +3,77% | $15,14 | $15,69 | $15,07 | 412,8K |
| 19 ago. 2025 | $15,12 | 0,00% | $15,09 | $15,15 | $14,96 | 261,1K |
| 18 ago. 2025 | $15,12 | -0,59% | $15,09 | $15,24 | $15,00 | 170,7K |
| 17 ago. 2025 | $15,21 | +0,73% | $15,04 | $15,21 | $15,02 | 1,2K |
| 15 ago. 2025 | $15,10 | -0,40% | $15,22 | $15,34 | $15,09 | 293,4K |
| 14 ago. 2025 | $15,16 | -0,66% | $15,04 | $15,25 | $15,02 | 222,3K |
| 13 ago. 2025 | $15,26 | -0,72% | $15,08 | $15,32 | $14,88 | 254,4K |
| 12 ago. 2025 | $15,37 | -1,28% | $15,48 | $15,62 | $15,17 | 306,6K |
| 11 ago. 2025 | $15,57 | -2,69% | $15,93 | $16,06 | $15,38 | 501,1K |
| 10 ago. 2025 | $16,00 | +9,89% | $16,00 | $16,00 | $15,00 | 21,6K |
| 8 ago. 2025 | $14,56 | +0,97% | $14,52 | $14,74 | $14,38 | 244,0K |
| 7 ago. 2025 | $14,42 | -0,41% | $14,58 | $14,78 | $14,38 | 172,0K |
| 6 ago. 2025 | $14,48 | -0,55% | $14,63 | $14,85 | $14,45 | 175,2K |
| 5 ago. 2025 | $14,56 | +0,55% | $14,57 | $14,58 | $14,40 | 161,5K |
| 4 ago. 2025 | $14,48 | +0,91% | $14,36 | $14,49 | $14,35 | 179,1K |
| 3 ago. 2025 | $14,35 | +0,35% | $14,35 | $14,35 | $14,35 | 2 |
| 1 ago. 2025 | $14,30 | -5,05% | $14,96 | $14,96 | $14,30 | 413,0K |
| 31 jul. 2025 | $15,06 | -0,99% | $15,04 | $15,26 | $14,94 | 318,7K |
| 30 jul. 2025 | $15,21 | -3,00% | $15,41 | $15,52 | $15,07 | 463,9K |
| 29 jul. 2025 | $15,68 | +1,75% | $15,49 | $15,69 | $15,36 | 329,4K |
| 28 jul. 2025 | $15,41 | +1,45% | $15,00 | $15,41 | $15,00 | 371,8K |
| 27 jul. 2025 | $15,19 | +1,88% | $15,05 | $15,29 | $15,05 | 8,4K |
| 25 jul. 2025 | $14,91 | 0,00% | $14,96 | $14,96 | $14,78 | 187,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $13,88 | +1,31% | $13,77 | $13,90 | $13,18 | 1,0M |
| 29 sept. 2025 | $13,70 | -4,40% | $14,25 | $14,26 | $13,61 | 2,6M |
| 22 sept. 2025 | $14,33 | +2,21% | $14,03 | $14,57 | $13,84 | 2,9M |
| 15 sept. 2025 | $14,02 | -8,43% | $15,31 | $15,43 | $13,89 | 5,4M |
| 8 sept. 2025 | $15,31 | +1,73% | $15,15 | $15,94 | $14,79 | 1,7M |
| 1 sept. 2025 | $15,05 | -8,62% | $15,85 | $16,19 | $14,96 | 1,1M |
| 25 ago. 2025 | $16,47 | -0,78% | $16,67 | $16,85 | $16,25 | 1,6M |
| 18 ago. 2025 | $16,60 | +9,93% | $15,09 | $16,70 | $14,96 | 1,7M |
| 11 ago. 2025 | $15,10 | +3,71% | $15,93 | $16,06 | $14,88 | 1,6M |
| 4 ago. 2025 | $14,56 | +1,82% | $14,36 | $14,85 | $14,35 | 931,8K |
| 28 jul. 2025 | $14,30 | -4,09% | $15,00 | $15,69 | $14,30 | 1,9M |
| 21 jul. 2025 | $14,91 | +4,12% | $14,37 | $15,15 | $14,24 | 1,4M |
| 14 jul. 2025 | $14,32 | -3,50% | $14,87 | $15,15 | $14,27 | 2,0M |
| 7 jul. 2025 | $14,84 | +2,70% | $14,34 | $14,85 | $14,15 | 1,4M |
| 30 jun. 2025 | $14,45 | -3,41% | $14,63 | $14,99 | $14,18 | 1,6M |
| 23 jun. 2025 | $14,96 | -0,53% | $15,20 | $15,30 | $14,64 | 4,0M |
| 16 jun. 2025 | $15,04 | +3,16% | $14,59 | $15,14 | $14,45 | 2,1M |
| 9 jun. 2025 | $14,58 | +1,96% | $14,27 | $15,09 | $13,89 | 3,1M |
| 2 jun. 2025 | $14,30 | +2,36% | $14,39 | $14,45 | $13,81 | 1,8M |
| 26 may. 2025 | $13,97 | -0,64% | $14,30 | $14,70 | $13,89 | 1,9M |
| 19 may. 2025 | $14,06 | +2,48% | $13,47 | $14,12 | $13,46 | 1,6M |
| 12 may. 2025 | $13,72 | +4,73% | $13,85 | $14,21 | $13,23 | 2,0M |
| 5 may. 2025 | $13,10 | +0,46% | $12,94 | $13,22 | $12,65 | 1,7M |
| 28 abr. 2025 | $13,04 | +3,57% | $12,51 | $13,05 | $12,26 | 1,5M |
| 21 abr. 2025 | $12,59 | +7,15% | $11,54 | $12,63 | $11,21 | 1,7M |
| 14 abr. 2025 | $11,75 | +5,10% | $11,51 | $12,04 | $11,16 | 1,6M |
| 7 abr. 2025 | $11,18 | -5,65% | $10,92 | $11,93 | $10,08 | 4,3M |
| 31 mar. 2025 | $11,85 | -11,83% | $13,42 | $14,05 | $11,54 | 2,3M |
| 24 mar. 2025 | $13,44 | +1,20% | $13,11 | $13,62 | $13,02 | 1,8M |
| 17 mar. 2025 | $13,28 | +11,13% | $12,45 | $13,83 | $12,45 | 3,4M |
| 10 mar. 2025 | $11,95 | +5,94% | $11,47 | $12,01 | $10,94 | 2,8M |
| 3 mar. 2025 | $11,28 | -15,25% | $13,10 | $13,19 | $11,16 | 4,7M |
| 24 feb. 2025 | $13,31 | -5,06% | $14,12 | $14,19 | $13,14 | 3,6M |
| 17 feb. 2025 | $14,02 | -17,04% | $16,50 | $16,88 | $13,90 | 5,3M |
| 10 feb. 2025 | $16,90 | +3,17% | $16,46 | $17,24 | $16,46 | 1,1M |
| 3 feb. 2025 | $16,38 | +2,76% | $16,38 | $16,95 | $16,21 | 911,3K |
| 27 ene. 2025 | $15,94 | +1,08% | $16,21 | $16,64 | $15,91 | 1,2M |
| 20 ene. 2025 | $15,77 | -3,07% | $16,30 | $16,54 | $15,62 | 905,5K |
| 13 ene. 2025 | $16,27 | -1,21% | $16,44 | $16,83 | $16,17 | 896,2K |
| 6 ene. 2025 | $16,47 | -3,97% | $17,40 | $17,61 | $16,36 | 1,0M |
| 30 dic. 2024 | $17,15 | +7,66% | $15,90 | $17,70 | $15,90 | 1,0M |
| 23 dic. 2024 | $15,93 | +2,97% | $15,37 | $16,16 | $15,24 | 490,7K |
| 16 dic. 2024 | $15,47 | -8,24% | $16,77 | $16,77 | $14,57 | 1,3M |
| 9 dic. 2024 | $16,86 | +9,84% | $15,68 | $16,98 | $15,36 | 954,7K |
| 2 dic. 2024 | $15,35 | -6,17% | $15,88 | $16,65 | $15,23 | 1,9M |
| 25 nov. 2024 | $16,36 | +3,22% | $16,34 | $16,48 | $15,80 | 966,5K |
| 18 nov. 2024 | $15,85 | +10,45% | $14,77 | $16,43 | $14,72 | 1,9M |
| 11 nov. 2024 | $14,35 | +13,26% | $12,67 | $14,44 | $12,47 | 1,5M |
| 4 nov. 2024 | $12,67 | +5,94% | $12,05 | $13,50 | $11,99 | 1,5M |
| 28 oct. 2024 | $11,96 | +1,36% | $11,78 | $12,27 | $11,61 | 921,0K |
| 21 oct. 2024 | $11,80 | +2,97% | $11,75 | $12,04 | $11,45 | 951,3K |
| 14 oct. 2024 | $11,46 | -4,98% | $11,87 | $11,92 | $11,37 | 899,1K |
| 7 oct. 2024 | $12,06 | +1,17% | $11,99 | $12,12 | $11,63 | 693,9K |
| 30 sept. 2024 | $11,92 | +2,85% | $11,28 | $12,06 | $11,18 | 1,6M |
| 23 sept. 2024 | $11,59 | +2,48% | $11,35 | $11,62 | $10,88 | 1,1M |
| 16 sept. 2024 | $11,31 | -0,62% | $11,45 | $11,86 | $11,24 | 1,6M |
| 9 sept. 2024 | $11,38 | +2,52% | $11,01 | $11,45 | $10,72 | 2,2M |
| 2 sept. 2024 | $11,10 | -9,24% | $11,70 | $11,72 | $10,97 | 1,6M |
| 26 ago. 2024 | $12,23 | -1,92% | $12,71 | $12,93 | $11,91 | 1,7M |
| 19 ago. 2024 | $12,47 | -6,73% | $13,26 | $13,47 | $12,25 | 1,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $13,88 | -0,93% | $13,88 | $14,12 | $13,18 | 2,7M |
| 1 sept. 2025 | $14,01 | -14,94% | $15,85 | $16,19 | $13,84 | 12,0M |
| 1 ago. 2025 | $16,47 | +9,36% | $14,96 | $16,85 | $14,30 | 6,3M |
| 1 jul. 2025 | $15,06 | +2,66% | $14,77 | $15,69 | $14,15 | 7,4M |
| 1 jun. 2025 | $14,67 | +5,01% | $14,39 | $15,30 | $13,81 | 11,4M |
| 1 may. 2025 | $13,97 | +12,57% | $12,33 | $14,70 | $12,26 | 7,8M |
| 1 abr. 2025 | $12,41 | -8,21% | $13,51 | $14,05 | $10,08 | 10,4M |
| 1 mar. 2025 | $13,52 | +1,58% | $13,10 | $13,83 | $10,94 | 13,0M |
| 1 feb. 2025 | $13,31 | -16,50% | $16,38 | $17,24 | $13,14 | 10,9M |
| 1 ene. 2025 | $15,94 | -5,12% | $16,99 | $17,70 | $15,62 | 4,6M |
| 1 dic. 2024 | $16,80 | +2,69% | $15,88 | $17,02 | $14,57 | 5,0M |
| 1 nov. 2024 | $16,36 | +36,33% | $12,19 | $16,48 | $11,90 | 6,0M |
| 1 oct. 2024 | $12,00 | +5,45% | $11,22 | $12,27 | $11,18 | 4,6M |
| 1 sept. 2024 | $11,38 | -6,95% | $11,70 | $11,86 | $10,72 | 6,9M |
| 1 ago. 2024 | $12,23 | -25,65% | $16,25 | $16,43 | $11,91 | 6,0M |
| 1 jul. 2024 | $16,45 | +21,94% | $13,60 | $17,05 | $13,36 | 7,0M |
| 1 jun. 2024 | $13,49 | -11,13% | $15,07 | $15,09 | $12,78 | 11,2M |
| 1 may. 2024 | $15,18 | +8,20% | $13,90 | $15,26 | $12,98 | 4,1M |
| 1 abr. 2024 | $14,03 | +16,63% | $12,15 | $14,94 | $11,75 | 4,6M |
| 1 mar. 2024 | $12,03 | -2,35% | $12,00 | $12,57 | $10,54 | 4,4M |
| 1 feb. 2024 | $12,32 | +4,41% | $11,86 | $14,18 | $11,21 | 4,7M |
| 1 ene. 2024 | $11,80 | -21,33% | $15,24 | $16,45 | $10,66 | 2,2M |
| 1 dic. 2023 | $15,00 | 0,00% | $16,00 | $17,10 | $13,88 | 349,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $13,88 | -17,38% | $16,99 | $17,70 | $10,08 | 86,6M |
| 2024 | $16,80 | +12,00% | $15,24 | $17,05 | $10,54 | 66,6M |
| 2023 | $15,00 | 0,00% | $16,00 | $17,10 | $13,88 | 349,2K |
Cómo se Comportó Diversified Energy Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Diversified Energy VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Diversified Energy | 11,11 % | -7,33 % | -7,33 % | -7,33 % | -7,33 % | -7,33 % | |
| Exxon Mobil | -9,27 % | 12,11 % | 226,02 % | 42,90 % | 75,92 % | 90,03 % | |
| Chevron | 1,86 % | -4,05 % | 107,50 % | 71,43 % | 82,93 % | 151,72 % | |
| Shell plc | 6,86 % | 40,87 % | 174,61 % | 32,46 % | 16,41 % | 16,10 % | |
| TotalEnergies SE | -12,96 % | 17,29 % | 69,39 % | 16,17 % | 11,19 % | -7,07 % | |
| Suncor Energy | 3,45 % | 26,07 % | 221,54 % | 45,91 % | 19,47 % | 57,52 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Energy | Sector | -5,28 % | 8,10 % | 191,00 % | 34,36 % | 55,76 % | 81,35 % |
Calcule sus Rendimientos de Inversión en Diversified Energy
Análisis de Rendimiento de Inversión a Largo Plazo
Diversified Energy stock price in Dec 2023 was $14,46, A $1.000,00 lump sum investment in Diversified Energy made 1 years ago would be worth approximately $1.121,72 today, representing a positive return of 12,17 %. This translates to an annualized return (CAGR) of 6,57 %. During this period, Diversified Energy paid out $2,33 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 1 Año 9 Meses (Dec 2023 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$1.121,72
Rendimiento Total
12,17 %
Rendimiento Anual (TCAC)
6,57 %
Dividendos Totales
$161,13
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Diversified Energy (DEC) durante los últimos 12 meses?
Durante los últimos 12 meses, Diversified Energy ha entregado un rendimiento total de 11,1%.
- Máximo de 52 semanas alcanzó 17,70 $ el January 3, 2025.
- Mínimo de 52 semanas tocó 10,08 $ el April 9, 2025.
- Precio Actual cotizando a 13,89 $ al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Diversified Energy (DEC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Diversified Energy (dec) habría crecido a aproximadamente 9 267,00 $ al October 8, 2025, representando un rendimiento total de -7,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -1,5% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Diversified Energy con el sector Energy?
Diversified Energy (dec) ha entregado un rendimiento anualizado de -0,8% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Diversified Energy habría crecido a 9 267,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Energy para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Diversified Energy?
Diversified Energy (dec) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 11,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Diversified Energy ha logrado históricamente?
Diversified Energy (dec) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+11,1%)
Rendimientos negativos: 3 years (-7,3%), 5 years (-7,3%), 10 years (-7,3%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.