Mercados españoles cerrados en 4 hrs 51 min

Devon Energy Corp (DY6.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,06+0,30 (+0,63%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202447,0647,0647,0647,0647,06200
06 may 202446,7646,7646,7646,7646,76-
03 may 202446,7846,7846,7846,7846,78-
02 may 202446,5246,5246,5246,5246,52-
30 abr 202449,2249,2249,2249,2249,22-
29 abr 202448,7148,7148,7148,7148,71-
26 abr 202448,7948,7948,7948,7948,79-
25 abr 202448,1948,1948,1948,1948,19-
24 abr 202448,9948,9948,9948,9948,99-
23 abr 202448,7248,7248,7248,7248,72-
22 abr 202447,9347,9347,9347,9347,93-
19 abr 202448,7448,7448,7448,7448,74-
18 abr 202448,1548,1548,1548,1548,15-
17 abr 202448,7448,7448,7448,7448,74-
16 abr 202449,4449,4449,4449,4449,44-
15 abr 202449,4949,4949,4949,4949,49-
12 abr 202450,2150,2150,2150,2150,21-
11 abr 202450,4550,4550,4550,4550,45-
10 abr 202449,6349,6349,6349,6349,63-
09 abr 202448,9648,9648,9648,9648,96-
08 abr 202448,2848,2848,2848,2848,28-
05 abr 202448,5348,5348,5348,5348,53-
04 abr 202448,5148,5148,5148,5148,51-
03 abr 202447,8547,8547,8547,8547,85-
02 abr 202447,2047,2047,2047,2047,20-
28 mar 202445,5645,5645,5645,5645,56-
27 mar 202444,7244,7244,7244,7244,72-
26 mar 202444,9444,9444,9444,9444,94-
25 mar 202444,6044,6044,6044,6044,60-
22 mar 202444,4844,4844,4844,4844,48-
21 mar 202444,3444,3444,3444,3444,34-
20 mar 202444,3044,3044,3044,3044,30-
19 mar 202443,3843,3843,3843,3843,38-
18 mar 202443,5443,5443,5443,5443,54-
15 mar 202443,8643,8643,8643,8643,86-
14 mar 202442,9042,9042,9042,9042,90-
14 mar 20240.44 Dividendo
13 mar 202442,6442,6442,6442,6442,20-
12 mar 202442,3642,3642,3642,3641,92-
11 mar 202441,8841,8841,8841,8841,45-
08 mar 202442,0442,0442,0442,0441,61-
07 mar 202441,5241,5241,5241,5241,09-
06 mar 202441,4241,4241,4241,4240,99-
05 mar 202440,7040,7040,7040,7040,28-
04 mar 202440,7440,7440,7440,7440,32-
01 mar 202440,6440,6440,6440,6440,22-
29 feb 202440,4040,4040,4040,4039,98-
28 feb 202440,5040,5040,5040,5040,08-
27 feb 202440,2440,2440,2440,2439,82-
26 feb 202440,2840,2840,2840,2839,86-
23 feb 202440,2840,2840,2840,2839,86-
22 feb 202440,5440,5440,5440,5440,12-
21 feb 202440,0040,0040,0040,0039,59-
20 feb 202440,3240,3240,3240,3239,90-
19 feb 202439,9639,9639,9639,9639,55-
16 feb 202439,9439,9439,9439,9439,53-
15 feb 202438,6438,6438,6438,6438,24-
14 feb 202438,9038,9038,9038,9038,50-
13 feb 202439,1239,1239,1239,1238,72-
12 feb 202438,1638,1638,1638,1637,77-
09 feb 202439,1039,1039,1039,1038,70-
08 feb 202438,1438,1438,1438,1437,75200
07 feb 202438,0038,0038,0038,0037,61-
06 feb 202437,6637,6637,6637,6637,27-
05 feb 202438,0038,0038,0038,0037,61-
02 feb 202438,5238,5238,1438,1437,7521
01 feb 202438,9038,9038,9038,9038,50-
31 ene 202439,7239,7239,7239,7239,31-
30 ene 202439,3839,3839,3839,3838,97-
29 ene 202439,1439,1439,1439,1438,74-
26 ene 202438,8438,8438,8438,8438,44-
25 ene 202438,2238,2238,2238,2237,83-
24 ene 202437,9437,9437,9437,9437,55-
23 ene 202437,6437,6437,6437,6437,25-
22 ene 202437,1237,1237,1237,1236,74-
19 ene 202437,7237,7237,7237,7237,33-
18 ene 202437,6637,6637,6637,6637,27-
17 ene 202438,2838,2838,2838,2837,88-
16 ene 202439,0239,0239,0239,0238,62-
15 ene 202440,4040,4040,4040,4039,98-
12 ene 202440,4040,4040,4040,4039,98-
11 ene 202440,1840,1840,1840,1839,77-
10 ene 202440,9640,9640,9640,9640,54-
09 ene 202441,2841,2841,2841,2840,85-
08 ene 202441,3441,3441,3441,3440,91-
05 ene 202441,8241,8241,8241,8241,39-
04 ene 202442,8242,8242,8242,8242,38-
03 ene 202441,6441,6441,6441,6441,21-
02 ene 202440,9040,9040,9040,9040,48-
29 dic 202341,2241,3841,2241,3840,95-
28 dic 202341,7441,7441,7441,7441,31-
27 dic 202342,1442,1442,1442,1441,71-
22 dic 202341,7241,7241,7241,7241,29-
21 dic 202341,3041,3041,3041,3040,87-
20 dic 202341,3841,3841,3841,3840,95-
19 dic 202341,1441,1441,1441,1440,72-
18 dic 202341,0441,0441,0441,0440,62-
15 dic 202340,7240,7240,7240,7240,30-
14 dic 202339,7839,7839,7839,7839,37-
14 dic 20230.77 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...