Mercados españoles cerrados en 7 hrs 17 min

DEVON ENERGY CORP. (DY6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,01+1,01 (+1,49%)
A partir del 08:02AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202269,0169,0169,0169,0169,01-
16 may 202265,2268,2365,0668,0068,00468
13 may 202262,5065,6862,5065,6365,63760
12 may 202261,4662,4260,7062,4262,4240
11 may 202261,1963,8661,1963,6863,68441
10 may 202257,2161,6657,2160,2460,24845
09 may 202266,5067,9960,1060,1060,10433
06 may 202264,4165,4363,2864,2464,24510
05 may 202263,5465,0063,2363,3863,38613
04 may 202261,2162,7360,8762,5062,50318
03 may 202256,7860,8356,6060,8360,83555
02 may 202255,5155,5154,0354,0354,03-
29 abr 202257,0657,1956,6857,0957,09-
28 abr 202254,7056,8954,7056,8956,89199
27 abr 202252,9154,8052,9154,8054,80218
26 abr 202252,2053,5152,2053,0553,05-
25 abr 202250,6052,4450,6052,4452,44-
22 abr 202256,1356,5853,9653,9653,96290
21 abr 202259,9260,2459,4759,9259,9259
20 abr 202258,2659,5458,1459,5459,5450
19 abr 202258,6059,4858,6058,6758,6765
14 abr 202257,7058,3557,6257,7457,74-
13 abr 202257,7258,5857,6758,5858,58610
12 abr 202255,9457,4055,9457,4057,40505
11 abr 202256,7756,7955,8555,8555,85410
08 abr 202255,0356,9655,0356,9656,9640
07 abr 202253,6654,4953,6654,4554,4530
06 abr 202254,5454,5653,1953,6453,64300
05 abr 202255,8055,8054,1854,1854,18-
04 abr 202254,6455,0254,6455,0255,02-
01 abr 202252,6554,6552,6554,6554,65200
31 mar 202252,3453,0452,1653,0453,041000
30 mar 202254,5655,1654,2254,2254,22810
29 mar 202255,8656,2052,4852,4852,4815
28 mar 202255,8055,8054,9654,9654,96630
25 mar 202256,4456,5055,1256,5056,50-
24 mar 202255,8456,9055,3055,3055,3044
23 mar 202255,2857,2855,2856,2456,24150
22 mar 202255,0257,8055,0257,8057,809
21 mar 202252,5256,0852,5254,7054,70748
18 mar 202251,7052,9651,7052,9652,96220
17 mar 202247,9651,7847,9651,7851,78279
16 mar 202248,8748,8748,6248,6248,62-
15 mar 202246,2046,2245,4645,6245,62301
14 mar 202252,5052,5049,4149,4949,49492
11 mar 202254,4054,4053,7053,7053,70-
11 mar 20221 Dividendo
10 mar 202252,8454,8852,8454,6053,60168
09 mar 202254,9254,9250,9252,9451,97346
08 mar 202255,8057,0853,2653,3652,382280
07 mar 202256,6857,4053,9253,9252,93670
04 mar 202253,0054,2853,0053,4452,46400
03 mar 202253,8454,4852,2452,8251,85812
02 mar 202254,0055,1053,2653,2652,281395
01 mar 202253,9255,0053,5053,7052,721540
28 feb 202250,5051,4250,0051,4250,481500
25 feb 202248,0248,4147,5048,4147,52441
24 feb 202247,6149,5845,8746,1645,31525
23 feb 202246,7647,8046,7447,3346,46739
22 feb 202249,2151,1846,4546,4545,60625
21 feb 202247,2449,1747,2448,8047,9144
18 feb 202248,7148,7147,9948,2847,408
17 feb 202247,9848,7447,9848,4747,58500
16 feb 202245,7848,1745,3247,5446,6792
15 feb 202245,8245,8244,3944,3943,58330
14 feb 202247,2047,5247,2047,5246,65-
11 feb 202245,2445,7445,2445,7444,90-
10 feb 202245,1846,6945,1845,6544,8142
09 feb 202244,7145,3544,6845,2744,4442
08 feb 202245,8945,8944,6244,6543,83160
07 feb 202245,4945,4945,4945,4944,66-
04 feb 202246,4447,0546,3747,0546,1982
03 feb 202246,6046,9945,9445,9445,10-
02 feb 202246,3346,3346,3246,3245,47-
01 feb 202244,7345,5144,6645,5144,6842
31 ene 202246,1646,1645,2245,2244,3950
28 ene 202246,4446,8345,4945,4944,66885
27 ene 202246,0546,8845,6946,0545,21-
26 ene 202245,0946,9345,0346,9346,0750
25 ene 202242,5343,7742,5343,7742,97-
24 ene 202240,1541,8739,1641,8741,1090
21 ene 202241,6041,7040,2240,2239,48-
20 ene 202242,9643,7242,6443,7242,92-
19 ene 202244,5744,9343,4243,4242,6250
18 ene 202244,7045,4444,7045,1444,31-
17 ene 202244,5045,1344,5045,1344,30700
14 ene 202243,3243,8543,3243,8543,05-
13 ene 202243,4743,6143,4643,5542,75-
12 ene 202243,4543,9443,4543,7542,95100
11 ene 202242,8843,2542,8843,1242,33710
10 ene 202243,1843,1841,5641,5640,80250
07 ene 202243,0443,0443,0443,0442,25-
06 ene 202241,1441,2741,1441,2740,51-
05 ene 202242,0442,6242,0442,3041,53486
04 ene 202240,3542,3940,3442,2641,49570
03 ene 202238,6439,2038,6439,0138,30728
30 dic 202139,1539,3338,9239,3338,61300
29 dic 202139,2239,3038,7939,1138,3912
28 dic 202139,2839,7439,2039,4138,69-
27 dic 202136,9736,9736,9336,9336,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...