Mercados españoles cerrados

Devon Energy Corp (DY6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,83+0,40 (+0,83%)
Al cierre: 05:47PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,8148,8748,6048,8348,83-
25 abr 202448,2148,4848,0448,4448,44200
24 abr 202449,0049,0448,3348,3448,3410
23 abr 202448,7448,9748,5948,9748,9725
22 abr 202447,9548,6547,9548,6548,65-
19 abr 202448,8348,8948,0548,4448,44-
18 abr 202448,1848,5848,1848,2148,21160
17 abr 202448,7849,0148,3848,5348,53570
16 abr 202449,4549,4548,6248,8948,89100
15 abr 202450,3050,3049,3849,3849,38270
12 abr 202450,2650,8150,2650,6250,62475
11 abr 202450,4750,8949,7849,9749,97295
10 abr 202449,6550,3449,6550,3450,34100
09 abr 202448,9749,1748,9749,1749,17-
08 abr 202448,3549,2448,3549,2449,2480
05 abr 202448,5548,5648,4448,4448,44-
04 abr 202448,5348,8448,3848,3848,38219
03 abr 202447,8548,0847,8548,0848,0868
02 abr 202447,2947,6747,2947,5647,5635
28 mar 202445,5846,2245,5846,2246,2250
27 mar 202444,7445,4244,7445,2845,28-
26 mar 202444,9645,2444,9645,2045,20-
25 mar 202444,6045,3444,6045,0245,02-
22 mar 202444,5244,9044,5244,7044,70300
21 mar 202444,3644,4444,3044,4444,44-
20 mar 202444,3244,4844,2644,4444,44-
19 mar 202443,4244,5043,4244,5044,50-
18 mar 202443,7643,7643,5843,5843,58-
15 mar 202443,8843,8843,7643,7843,78-
14 mar 202442,9243,6042,9243,6043,60120
14 mar 20240.44 Dividendo
13 mar 202442,6643,4842,6043,2442,80219
12 mar 202442,3642,8442,3642,6642,23130
11 mar 202441,9442,5841,9442,5842,1550
08 mar 202442,0642,1241,9242,1241,69-
07 mar 202441,5442,0241,5241,8241,3935
06 mar 202441,4441,6841,4441,5041,08-
05 mar 202440,7041,6440,7041,5241,1015
04 mar 202440,7040,9440,7040,7440,3395
01 mar 202440,6641,0240,6641,0240,6025
29 feb 202440,4240,6240,3640,6240,21-
28 feb 202440,5241,2040,3841,2040,78150
27 feb 202440,2641,0440,2641,0440,62-
26 feb 202440,3040,3640,2040,3039,89-
23 feb 202440,3040,5040,0840,2839,87-
22 feb 202440,5640,9440,2040,2039,7930
21 feb 202440,0240,0439,9240,0439,63-
20 feb 202440,3240,3239,8640,0639,6542
19 feb 202439,9840,2639,9840,2639,85-
16 feb 202439,9440,3039,8640,2839,87-
15 feb 202438,6439,8838,6439,8839,47250
14 feb 202438,9039,2438,9038,9038,5049
13 feb 202439,1239,2639,1239,2638,86860
12 feb 202438,1639,2638,1639,2638,86-
09 feb 202439,0839,2838,4838,5438,15-
08 feb 202438,1239,2038,1239,2038,80-
07 feb 202438,0038,2638,0038,2037,81500
06 feb 202437,6438,2837,6438,1837,795
05 feb 202438,0838,2637,6838,0037,61220
02 feb 202438,5238,5238,2638,2637,8740
01 feb 202438,8839,1238,8839,1238,72-
31 ene 202439,6639,8839,6639,8839,47-
30 ene 202439,3839,3839,3639,3638,96-
29 ene 202439,1439,1439,0039,0038,60-
26 ene 202438,8439,2038,7438,7438,35-
25 ene 202438,2038,4838,2038,4838,09-
24 ene 202437,9438,2837,9437,9637,57-
23 ene 202437,6438,3637,6437,8437,4550
22 ene 202437,2238,0237,2237,8637,471500
19 ene 202437,7237,7837,7237,7837,40-
18 ene 202437,6637,8037,3837,6837,30-
17 ene 202438,2838,2837,6437,6437,26100
16 ene 202439,0239,1838,1638,1637,77-
15 ene 202438,6038,8838,5638,8838,48-
12 ene 202440,4040,5039,2839,2838,88-
11 ene 202440,1840,3439,9839,9839,57100
10 ene 202440,9441,0440,0240,0239,61-
09 ene 202441,2841,8041,0241,0240,60-
08 ene 202441,3841,5240,4840,9640,54-
05 ene 202441,8042,0841,5241,5241,10145
04 ene 202442,8242,9841,7041,7041,2850
03 ene 202441,6642,6841,6642,5642,13-
02 ene 202440,8642,2640,7842,2641,8390
29 dic 202341,2241,5441,2241,3640,94-
28 dic 202341,7041,7041,3241,3240,90-
27 dic 202342,1242,2241,6041,6041,18-
22 dic 202341,7441,9441,7441,9241,4960
21 dic 202341,3041,4641,3041,4641,04276
20 dic 202341,3841,3841,3841,3840,96-
19 dic 202341,1641,3641,0241,0240,60150
18 dic 202341,1241,7241,1241,4040,98-
15 dic 202340,7441,2840,5441,0240,60-
14 dic 202339,7440,8439,7440,8440,42-
14 dic 20230.77 Dividendo
13 dic 202339,7840,2639,7639,7638,5965
12 dic 202341,2041,2039,7840,1238,94-
11 dic 202341,7441,7440,9040,9439,7447
08 dic 202340,5040,9040,5040,7239,53123
07 dic 202340,2240,5040,1840,5039,3151
06 dic 202340,5240,8040,1040,1038,9211
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...