Mercados españoles cerrados en 7 hrs 5 min

Devon Energy Corp (DY6.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,96+0,25 (+0,54%)
A partir del 09:31AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202446,7646,9646,7646,9646,96160
03 may 202446,7646,9946,7146,7146,71-
02 may 202446,5447,6946,5447,0847,08-
30 abr 202449,2249,3348,0648,0648,06-
29 abr 202448,7049,4748,6749,4749,47-
26 abr 202448,8049,0948,7249,0949,09-
25 abr 202448,1748,4748,0448,4748,47-
24 abr 202448,9749,0348,3848,3848,38-
23 abr 202448,7649,1348,5849,1349,13-
22 abr 202447,9549,0147,9549,0149,01-
19 abr 202448,8349,0547,9448,7448,74-
18 abr 202448,1548,5947,9248,4248,42-
17 abr 202448,7149,2448,6748,7348,73-
16 abr 202449,4149,4148,4848,9048,90-
15 abr 202449,5050,3049,3849,3849,38-
12 abr 202450,2151,6150,2150,3850,38-
11 abr 202450,4450,4450,1250,1250,12-
10 abr 202449,6250,3349,4450,0750,07-
09 abr 202448,9549,3748,9249,3749,37-
08 abr 202448,3149,3348,3149,3349,33-
05 abr 202448,5149,2048,4249,1549,15160
04 abr 202448,4948,7248,3748,4548,45150
03 abr 202447,8148,4547,6948,4548,45-
02 abr 202447,1947,7847,1947,4047,40-
28 mar 202445,6046,3845,6046,3846,38-
27 mar 202444,6645,4244,3445,4245,42-
26 mar 202444,9245,1844,9245,1845,18-
25 mar 202444,5845,2044,5845,1045,10-
22 mar 202444,5044,9044,5044,7044,70-
21 mar 202444,3444,4644,3244,4644,46-
20 mar 202444,2844,4844,2444,4844,48-
19 mar 202443,3844,8643,3844,8644,86100
18 mar 202443,7243,7643,5243,7643,76-
15 mar 202443,8443,9843,6243,6243,62-
14 mar 202442,8843,7242,8843,7243,72-
14 mar 20240.44 Dividendo
13 mar 202442,6043,4842,4843,4843,04-
12 mar 202442,3242,8242,3242,6242,19-
11 mar 202441,8642,5241,8642,5242,09-
08 mar 202442,0042,2041,7442,2041,77-
07 mar 202441,5042,1041,4842,1041,67-
06 mar 202441,4241,6641,2641,6641,24-
05 mar 202440,6841,7240,6841,7241,30-
04 mar 202440,6641,0240,6641,0240,60-
01 mar 202440,6241,0840,5640,9640,55-
29 feb 202440,3640,6640,3040,5640,15-
28 feb 202440,4841,1840,3240,6840,27-
27 feb 202440,2240,9440,2240,9440,53-
26 feb 202440,2640,7440,1240,4240,01-
23 feb 202440,2640,5440,1640,5440,13-
22 feb 202440,5240,6240,2840,6240,21-
21 feb 202440,0240,9439,8040,9440,53-
20 feb 202440,2840,3439,9839,9839,58-
19 feb 202440,0040,3440,0040,2039,79-
16 feb 202439,8840,4439,8440,4440,03-
15 feb 202438,6039,9838,5639,9839,58-
14 feb 202438,8839,2238,8838,9038,51-
13 feb 202439,1239,2038,6839,1038,70-
12 feb 202438,1439,3038,1439,3038,90-
09 feb 202439,0639,1438,5838,5838,19-
08 feb 202438,1038,9238,1038,9038,51-
07 feb 202437,9038,2037,9038,2037,81-
06 feb 202437,6638,3437,6638,2637,87-
05 feb 202438,0638,1037,7238,1037,71-
02 feb 202438,5038,6838,4638,4638,07-
01 feb 202438,8839,1638,6838,6838,29-
31 ene 202439,6439,8839,2639,2638,86-
30 ene 202439,3639,7439,0839,7439,34-
29 ene 202439,1239,2639,0039,1638,76-
26 ene 202438,8039,2238,7839,0438,64-
25 ene 202438,1838,8038,1838,8038,41-
24 ene 202437,9237,9637,9037,9037,52-
23 ene 202437,6638,3837,6637,9037,52-
22 ene 202437,1838,0237,1838,0237,64-
19 ene 202437,7037,7037,3037,3036,92-
18 ene 202437,6237,7237,4437,4437,06-
17 ene 202438,2638,2637,8037,8037,42-
16 ene 202439,0239,1238,3438,3437,95-
15 ene 202438,8238,9038,7238,8438,45-
12 ene 202440,1440,4039,1439,1438,74-
11 ene 202440,1640,1639,7239,7239,32-
10 ene 202440,9440,9840,1240,1239,71100
09 ene 202441,2641,7440,8840,8840,47-
08 ene 202441,3641,5040,5440,9640,55-
05 ene 202441,7841,8241,6841,6841,26-
04 ene 202442,7642,8641,8641,8641,44-
03 ene 202441,6442,6841,4442,6842,25-
02 ene 202440,8642,2840,7242,2841,85-
29 dic 202341,2241,3841,2241,3840,96-
28 dic 202341,6841,6841,4641,4841,06-
27 dic 202342,1042,1041,9241,9241,50-
22 dic 202341,7241,9641,5241,8441,42-
21 dic 202341,2841,3041,2241,3040,88-
20 dic 202341,4041,9841,4041,9841,56-
19 dic 202341,1241,4240,8841,4241,00-
18 dic 202341,1041,7840,9841,7841,36-
15 dic 202340,7241,1240,5240,8840,47-
14 dic 202339,7441,2039,7440,9840,57-
14 dic 20230.77 Dividendo
13 dic 202339,8040,0839,5839,7838,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...