Diversified Energy (DEC) | Historique des prix et rendements | 2023 - 2026
Diversified Energy Company PLC Small-cap Energy
Graphique historique des prix Diversified Energy
Données historiques des prix Diversified Energy
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $14,06 | -1,47% | $14,30 | $14,35 | $13,97 | 892,2K |
| 2 juin 2026 | $14,27 | -4,29% | $14,75 | $14,93 | $14,21 | 1,5M |
| 1 juin 2026 | $14,91 | +2,47% | $14,75 | $15,18 | $14,75 | 827,2K |
| 29 mai 2026 | $14,55 | -1,89% | $14,56 | $14,62 | $14,41 | 929,9K |
| 28 mai 2026 | $14,83 | +1,99% | $14,99 | $15,00 | $14,61 | 889,9K |
| 27 mai 2026 | $14,54 | -3,77% | $14,85 | $15,22 | $14,54 | 1,2M |
| 26 mai 2026 | $15,11 | -2,45% | $15,41 | $15,80 | $15,10 | 739,7K |
| 22 mai 2026 | $15,49 | -1,71% | $15,57 | $15,76 | $15,37 | 555,1K |
| 21 mai 2026 | $15,76 | -3,67% | $16,59 | $16,73 | $15,74 | 506,3K |
| 20 mai 2026 | $16,36 | -2,50% | $16,68 | $16,89 | $16,36 | 612,1K |
| 19 mai 2026 | $16,78 | +1,45% | $16,54 | $16,84 | $16,35 | 712,2K |
| 18 mai 2026 | $16,54 | +2,86% | $16,08 | $16,67 | $16,02 | 481,7K |
| 15 mai 2026 | $16,08 | -0,37% | $16,20 | $16,27 | $15,95 | 691,8K |
| 14 mai 2026 | $16,14 | +3,59% | $15,60 | $16,17 | $15,60 | 462,1K |
| 13 mai 2026 | $15,58 | -1,83% | $15,89 | $15,96 | $15,47 | 566,3K |
| 12 mai 2026 | $15,87 | +1,02% | $15,98 | $15,99 | $15,72 | 654,5K |
| 11 mai 2026 | $15,71 | +0,38% | $15,95 | $16,20 | $15,70 | 770,9K |
| 8 mai 2026 | $15,65 | +0,51% | $15,72 | $15,80 | $15,54 | 660,0K |
| 7 mai 2026 | $15,57 | +1,43% | $15,27 | $15,77 | $15,13 | 1,3M |
| 6 mai 2026 | $15,35 | -6,17% | $15,68 | $15,71 | $15,33 | 797,6K |
| 5 mai 2026 | $16,36 | -2,73% | $16,43 | $16,65 | $16,14 | 468,9K |
| 4 mai 2026 | $16,82 | +2,25% | $16,53 | $16,83 | $16,41 | 553,0K |
| 1 mai 2026 | $16,45 | -1,20% | $16,49 | $16,69 | $16,05 | 527,4K |
| 30 avr. 2026 | $16,65 | +1,77% | $16,10 | $16,67 | $16,00 | 638,8K |
| 29 avr. 2026 | $16,36 | +2,25% | $16,13 | $16,39 | $15,95 | 658,0K |
| 28 avr. 2026 | $16,00 | +2,11% | $15,89 | $16,16 | $15,82 | 452,3K |
| 27 avr. 2026 | $15,67 | +1,23% | $15,63 | $15,84 | $15,57 | 616,8K |
| 24 avr. 2026 | $15,48 | -0,77% | $15,38 | $15,49 | $15,25 | 538,2K |
| 23 avr. 2026 | $15,60 | +0,45% | $15,63 | $15,79 | $15,48 | 559,6K |
| 22 avr. 2026 | $15,53 | +2,24% | $15,22 | $15,58 | $15,22 | 470,9K |
| 21 avr. 2026 | $15,19 | -0,78% | $15,28 | $15,40 | $15,07 | 524,1K |
| 20 avr. 2026 | $15,31 | +0,66% | $15,26 | $15,54 | $15,08 | 749,0K |
| 17 avr. 2026 | $15,21 | -3,55% | $15,05 | $15,26 | $14,60 | 1,4M |
| 16 avr. 2026 | $15,77 | +1,41% | $15,72 | $16,03 | $15,65 | 880,3K |
| 15 avr. 2026 | $15,55 | -1,40% | $15,65 | $15,80 | $15,51 | 1,3M |
| 14 avr. 2026 | $15,77 | -2,41% | $16,12 | $16,12 | $15,70 | 615,1K |
| 13 avr. 2026 | $16,16 | -3,23% | $16,79 | $16,89 | $16,08 | 712,0K |
| 10 avr. 2026 | $16,70 | +2,27% | $16,28 | $16,84 | $16,26 | 580,2K |
| 9 avr. 2026 | $16,33 | -1,33% | $16,55 | $16,75 | $16,23 | 568,3K |
| 8 avr. 2026 | $16,55 | -2,01% | $16,06 | $16,59 | $15,66 | 1,2M |
| 7 avr. 2026 | $16,89 | -2,09% | $17,23 | $17,55 | $16,83 | 776,5K |
| 6 avr. 2026 | $17,25 | +0,94% | $17,13 | $17,37 | $16,91 | 464,7K |
| 2 avr. 2026 | $17,09 | +2,09% | $17,46 | $17,56 | $16,77 | 950,6K |
| 1 avr. 2026 | $16,74 | -4,01% | $17,31 | $17,42 | $16,45 | 1,6M |
| 31 mars 2026 | $17,44 | -4,70% | $18,35 | $18,90 | $17,30 | 1,9M |
| 30 mars 2026 | $18,30 | +0,77% | $18,53 | $18,63 | $18,20 | 1,3M |
| 27 mars 2026 | $18,16 | +2,19% | $17,80 | $18,30 | $17,74 | 1,8M |
| 26 mars 2026 | $17,77 | +2,24% | $17,53 | $17,87 | $17,40 | 1,6M |
| 25 mars 2026 | $17,38 | +4,57% | $17,09 | $17,40 | $16,80 | 1,5M |
| 24 mars 2026 | $16,62 | +6,27% | $16,35 | $17,22 | $16,35 | 2,5M |
| 23 mars 2026 | $15,64 | -3,46% | $15,48 | $16,12 | $15,38 | 2,0M |
| 20 mars 2026 | $16,20 | +0,06% | $16,09 | $16,59 | $16,01 | 8,0M |
| 19 mars 2026 | $16,19 | +8,22% | $15,50 | $16,20 | $15,50 | 2,0M |
| 18 mars 2026 | $14,96 | +2,96% | $14,65 | $15,00 | $14,50 | 1,7M |
| 17 mars 2026 | $14,53 | +1,82% | $14,53 | $14,85 | $14,43 | 1,0M |
| 16 mars 2026 | $14,27 | -2,33% | $14,57 | $14,61 | $14,27 | 809,3K |
| 13 mars 2026 | $14,61 | +1,18% | $14,33 | $14,75 | $14,28 | 1,1M |
| 12 mars 2026 | $14,44 | -0,41% | $14,75 | $14,91 | $14,37 | 1,3M |
| 11 mars 2026 | $14,50 | +1,83% | $14,09 | $14,59 | $14,08 | 1,3M |
| 10 mars 2026 | $14,24 | -3,33% | $14,35 | $14,63 | $14,20 | 1,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $14,55 | -6,07% | $15,41 | $15,80 | $14,41 | 3,8M |
| 18 mai 2026 | $15,49 | -3,67% | $16,08 | $16,89 | $15,37 | 3,0M |
| 11 mai 2026 | $16,08 | +2,75% | $15,95 | $16,27 | $15,47 | 3,1M |
| 4 mai 2026 | $15,65 | -4,86% | $16,53 | $16,83 | $15,13 | 3,8M |
| 27 avr. 2026 | $16,45 | +6,27% | $15,63 | $16,69 | $15,57 | 2,9M |
| 20 avr. 2026 | $15,48 | +1,78% | $15,26 | $15,79 | $15,07 | 2,8M |
| 13 avr. 2026 | $15,21 | -8,92% | $16,79 | $16,89 | $14,60 | 4,9M |
| 6 avr. 2026 | $16,70 | -2,28% | $17,13 | $17,55 | $15,66 | 3,6M |
| 30 mars 2026 | $17,09 | -5,89% | $18,53 | $18,90 | $16,45 | 5,7M |
| 23 mars 2026 | $18,16 | +12,10% | $15,48 | $18,30 | $15,38 | 9,2M |
| 16 mars 2026 | $16,20 | +10,88% | $14,57 | $16,59 | $14,27 | 13,6M |
| 9 mars 2026 | $14,61 | +0,41% | $14,73 | $15,13 | $14,08 | 7,1M |
| 2 mars 2026 | $14,55 | +5,74% | $13,84 | $14,88 | $13,68 | 4,7M |
| 23 févr. 2026 | $13,76 | +0,51% | $13,72 | $14,45 | $12,91 | 4,7M |
| 16 févr. 2026 | $13,69 | +3,63% | $13,20 | $14,09 | $12,65 | 2,1M |
| 9 févr. 2026 | $13,21 | -1,05% | $13,25 | $13,59 | $12,80 | 2,5M |
| 2 févr. 2026 | $13,35 | -0,30% | $12,90 | $13,46 | $12,52 | 2,6M |
| 26 janv. 2026 | $13,39 | +4,20% | $13,09 | $13,40 | $12,88 | 2,0M |
| 19 janv. 2026 | $12,85 | +3,05% | $12,69 | $13,42 | $12,41 | 2,8M |
| 12 janv. 2026 | $12,47 | -6,24% | $13,12 | $13,15 | $12,35 | 3,2M |
| 5 janv. 2026 | $13,30 | -10,14% | $14,67 | $14,73 | $13,28 | 3,2M |
| 29 déc. 2025 | $14,80 | +3,71% | $14,37 | $14,85 | $14,23 | 1,4M |
| 22 déc. 2025 | $14,27 | +4,08% | $13,78 | $14,54 | $13,78 | 1,6M |
| 15 déc. 2025 | $13,71 | -4,39% | $14,39 | $14,40 | $13,51 | 3,8M |
| 8 déc. 2025 | $14,34 | -9,47% | $15,85 | $16,04 | $14,33 | 4,9M |
| 1 déc. 2025 | $15,84 | +5,32% | $15,04 | $16,13 | $14,59 | 2,7M |
| 24 nov. 2025 | $15,04 | +2,94% | $14,44 | $15,55 | $14,34 | 2,3M |
| 17 nov. 2025 | $14,61 | -4,88% | $15,47 | $15,78 | $14,18 | 2,2M |
| 10 nov. 2025 | $15,36 | +10,50% | $14,10 | $15,44 | $13,83 | 2,6M |
| 3 nov. 2025 | $13,90 | +9,88% | $12,65 | $14,00 | $12,44 | 2,6M |
| 27 oct. 2025 | $12,65 | -3,44% | $13,25 | $13,49 | $12,38 | 2,1M |
| 20 oct. 2025 | $13,10 | +3,80% | $12,64 | $13,27 | $12,51 | 1,5M |
| 13 oct. 2025 | $12,62 | -2,70% | $13,14 | $13,18 | $12,33 | 1,8M |
| 6 oct. 2025 | $12,97 | -5,33% | $13,77 | $14,06 | $12,96 | 2,3M |
| 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 août 2025 | $16,47 | -0,78% | $16,67 | $16,85 | $16,25 | 1,6M |
| 18 août 2025 | $16,60 | +9,93% | $15,09 | $16,70 | $14,96 | 1,7M |
| 11 août 2025 | $15,10 | +3,71% | $15,93 | $16,06 | $14,88 | 1,6M |
| 4 août 2025 | $14,56 | +1,82% | $14,36 | $14,85 | $14,35 | 931,8K |
| 28 juil. 2025 | $14,30 | -4,09% | $15,00 | $15,69 | $14,30 | 1,9M |
| 21 juil. 2025 | $14,91 | +4,12% | $14,37 | $15,15 | $14,24 | 1,4M |
| 14 juil. 2025 | $14,32 | -3,50% | $14,87 | $15,15 | $14,27 | 2,0M |
| 7 juil. 2025 | $14,84 | +2,70% | $14,34 | $14,85 | $14,15 | 1,4M |
| 30 juin 2025 | $14,45 | -3,41% | $14,63 | $14,99 | $14,18 | 1,6M |
| 23 juin 2025 | $14,96 | -0,53% | $15,20 | $15,30 | $14,64 | 4,0M |
| 16 juin 2025 | $15,04 | +3,16% | $14,59 | $15,14 | $14,45 | 2,1M |
| 9 juin 2025 | $14,58 | +1,96% | $14,27 | $15,09 | $13,89 | 3,1M |
| 2 juin 2025 | $14,30 | +2,36% | $14,39 | $14,45 | $13,81 | 1,8M |
| 26 mai 2025 | $13,97 | -0,64% | $14,30 | $14,70 | $13,89 | 1,9M |
| 19 mai 2025 | $14,06 | +2,48% | $13,47 | $14,12 | $13,46 | 1,6M |
| 12 mai 2025 | $13,72 | +4,73% | $13,85 | $14,21 | $13,23 | 2,0M |
| 5 mai 2025 | $13,10 | +0,46% | $12,94 | $13,22 | $12,65 | 1,7M |
| 28 avr. 2025 | $13,04 | +3,57% | $12,51 | $13,05 | $12,26 | 1,5M |
| 21 avr. 2025 | $12,59 | +7,15% | $11,54 | $12,63 | $11,21 | 1,7M |
| 14 avr. 2025 | $11,75 | +5,10% | $11,51 | $12,04 | $11,16 | 1,6M |
| 7 avr. 2025 | $11,18 | -5,65% | $10,92 | $11,93 | $10,08 | 4,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $14,55 | -12,61% | $16,49 | $16,89 | $14,41 | 14,2M |
| 1 avr. 2026 | $16,65 | -4,53% | $17,31 | $17,56 | $14,60 | 16,3M |
| 1 mars 2026 | $17,44 | +26,74% | $13,84 | $18,90 | $13,68 | 37,8M |
| 1 févr. 2026 | $13,76 | +2,76% | $12,90 | $14,45 | $12,52 | 12,0M |
| 1 janv. 2026 | $13,39 | -7,53% | $14,59 | $14,85 | $12,35 | 11,8M |
| 1 déc. 2025 | $14,48 | -3,72% | $15,04 | $16,13 | $13,51 | 13,8M |
| 1 nov. 2025 | $15,04 | +18,89% | $12,65 | $15,78 | $12,44 | 9,7M |
| 1 oct. 2025 | $12,65 | -9,71% | $13,88 | $14,12 | $12,33 | 9,4M |
| 1 sept. 2025 | $14,01 | -14,94% | $15,85 | $16,19 | $13,84 | 12,0M |
| 1 août 2025 | $16,47 | +9,36% | $14,96 | $16,85 | $14,30 | 6,3M |
| 1 juil. 2025 | $15,06 | +2,66% | $14,77 | $15,69 | $14,15 | 7,4M |
| 1 juin 2025 | $14,67 | +5,01% | $14,39 | $15,30 | $13,81 | 11,4M |
| 1 mai 2025 | $13,97 | +12,57% | $12,33 | $14,70 | $12,26 | 7,8M |
| 1 avr. 2025 | $12,41 | -8,21% | $13,51 | $14,05 | $10,08 | 10,4M |
| 1 mars 2025 | $13,52 | +1,58% | $13,10 | $13,83 | $10,94 | 13,0M |
| 1 févr. 2025 | $13,31 | -16,50% | $16,38 | $17,24 | $13,14 | 10,9M |
| 1 janv. 2025 | $15,94 | -5,12% | $16,99 | $17,70 | $15,62 | 4,6M |
| 1 déc. 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 août 2024 | $12,23 | -25,65% | $16,25 | $16,43 | $11,91 | 6,0M |
| 1 juil. 2024 | $16,45 | +21,94% | $13,60 | $17,05 | $13,36 | 7,0M |
| 1 juin 2024 | $13,49 | -11,13% | $15,07 | $15,09 | $12,78 | 11,2M |
| 1 mai 2024 | $15,18 | +8,20% | $13,90 | $15,26 | $12,98 | 4,1M |
| 1 avr. 2024 | $14,03 | +16,63% | $12,15 | $14,94 | $11,75 | 4,6M |
| 1 mars 2024 | $12,03 | -2,35% | $12,00 | $12,57 | $10,54 | 4,4M |
| 1 févr. 2024 | $12,32 | +4,41% | $11,86 | $14,18 | $11,21 | 4,7M |
| 1 janv. 2024 | $11,80 | -21,33% | $15,24 | $16,45 | $10,66 | 2,2M |
| 1 déc. 2023 | $15,00 | 0,00% | $16,00 | $17,10 | $13,88 | 349,2K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $14,55 | +0,48% | $0,29 | +2,47% | $14,59 | $18,90 | $12,35 | 92,2M |
| 2025 | $14,48 | -13,81% | $1,74 | -3,57% | $16,99 | $17,70 | $10,08 | 116,7M |
| 2024 | $16,80 | +12,00% | $2,04 | +25,39% | $15,24 | $17,05 | $10,54 | 66,6M |
| 2023 | $15,00 | 0,00% | - | 0,00% | $16,00 | $17,10 | $13,88 | 349,2K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Diversified Energy a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Diversified Energy Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,12B Small-cap | -3,30 % | -16,41 % | -3,17 % | -7,44 % | -5,00 % | 4,15 % | 0,62 % | 0,62 % | 0,62 % | 0,62 % | 0,62 % | |
|
Exxon Mobil
XOM
|
625,69B Mega-cap | 3,13 % | -0,75 % | 0,46 % | 29,48 % | 24,36 % | 41,99 % | 37,35 % | 136,39 % | 64,38 % | 78,94 % | 135,62 % |
| 76,87B Large-cap | 2,45 % | -4,40 % | 14,70 % | 46,69 % | 43,76 % | 75,41 % | 113,34 % | 144,64 % | 126,60 % | 54,32 % | 51,40 % | |
|
Shell plc
SHEL
|
250,21B Mega-cap | 3,53 % | -2,79 % | 5,39 % | 15,51 % | 15,02 % | 27,03 % | 44,39 % | 109,51 % | 70,08 % | 20,41 % | 26,46 % |
|
Chevron
CVX
|
373,68B Mega-cap | 4,01 % | -1,34 % | 0,50 % | 25,15 % | 21,69 % | 33,47 % | 16,77 % | 68,24 % | 81,26 % | 80,65 % | 200,35 % |
|
TotalEnergies SE
TTE
|
192,87B Large-cap | 3,37 % | -2,95 % | 14,35 % | 33,86 % | 34,69 % | 48,81 % | 47,50 % | 79,78 % | 83,75 % | 56,40 % | 32,34 % |
Calculez vos rendements d'investissement Diversified Energy
Analyse de performance d'investissement à long terme
Diversified Energy stock price in Dec 2023 was $14,46, A $1 000,00 lump sum investment in Diversified Energy made 2 years ago would be worth approximately $1 253,80 today, representing a positive return of 25,38 %. This translates to an annualized return (CAGR) of 9,64 %. During this period, Diversified Energy paid out $4,07 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 2 années 5 mois (Dec 2023 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 253,80
Rendement annuel (TCAC)
9,64 %
Total des dividendes
$281,47
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Diversified Energy (DEC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Diversified Energy a délivré un rendement total de 4,2%.
- Plus haut 52 semaines a atteint 18,90 $ le N/A.
- Plus bas 52 semaines a touché 12,33 $ le N/A.
- Prix actuel se négocie à 14,06 $ en date du June 5, 2026.
- Quel est le rendement total de l'action Diversified Energy (DEC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Diversified Energy (dec) aurait grandi à approximativement 10 062,00 $ en date du June 5, 2026, représentant un rendement total de 0,6%.
Cela représente un taux de croissance annuel composé (TCAC) de 0,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Diversified Energy se compare-t-il au secteur Energy ?
Diversified Energy (dec) a délivré un rendement annualisé de 0,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Diversified Energy aurait grandi à 10 062,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Energy pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Diversified Energy ?
Diversified Energy (dec) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 4,2%.
- Quelle est la plus longue période de croissance annuelle consécutive que Diversified Energy a historiquement atteinte ?
Diversified Energy (dec) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+4,2%), 3 years (+0,6%), 5 years (+0,6%), 10 years (+0,6%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.