Mercados españoles cerrados

DEVON ENERGY CORP. (DY6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,35-0,73 (-1,40%)
A partir del 01:31PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202250,1351,3550,1351,3551,35-
24 jun 202252,0652,9051,9852,0852,08283
23 jun 202253,3054,4753,3054,4754,47185
22 jun 2022------
21 jun 202255,4157,6255,4157,3857,3818
20 jun 202254,9655,7354,1155,7355,73700
17 jun 202259,6061,1154,7355,4555,45815
16 jun 202265,7265,7259,3160,0160,0160
15 jun 202268,0768,4965,7565,7565,75105
14 jun 202266,4368,6266,4367,4367,4370
13 jun 202269,4169,4164,8466,8466,84332
10 jun 202272,0172,0169,9971,0971,09-
10 jun 20221.27 Dividendo
09 jun 202272,2674,4772,2674,3473,0782
08 jun 202273,0073,4772,2572,2571,021580
07 jun 202272,2972,3071,3772,3071,06230
06 jun 202272,5072,9071,4471,9970,763063
03 jun 202270,8171,9070,3971,9070,67144
02 jun 202270,3771,4470,3370,4469,24646
01 jun 202269,8472,4769,8472,0670,83251
31 may 202271,1772,7970,2070,2069,00442
30 may 202270,6171,6770,6170,9769,76943
27 may 202269,0070,3468,7170,3469,1415
26 may 202267,2268,9566,5468,9567,77600
25 may 202265,8266,2965,5465,5464,4222
24 may 202265,5165,7665,5165,6564,53100
23 may 202265,9566,8865,9566,4865,34-
20 may 202265,3366,8665,1765,1764,061142
19 may 202265,7166,8363,8966,8365,69740
18 may 202269,7069,8565,7866,3465,21262
17 may 202269,0169,0168,2568,5467,37550
16 may 202265,2268,2365,0668,0066,84468
13 may 202262,5065,6862,5065,6364,51760
12 may 202261,4662,4260,7062,4261,3540
11 may 202261,1963,8661,1963,6862,59441
10 may 202257,2161,6657,2160,2459,21845
09 may 202266,5067,9960,1060,1059,07433
06 may 202264,4165,4363,2864,2463,14510
05 may 202263,5465,0063,2363,3862,30613
04 may 202261,2162,7360,8762,5061,43318
03 may 202256,7860,8356,6060,8359,79555
02 may 202255,5155,5154,0354,0353,11-
29 abr 202257,0657,1956,6857,0956,11-
28 abr 202254,7056,8954,7056,8955,92199
27 abr 202252,9154,8052,9154,8053,86218
26 abr 202252,2053,5152,2053,0552,14-
25 abr 202250,6052,4450,6052,4451,54-
22 abr 202256,1356,5853,9653,9653,04290
21 abr 202259,9260,2459,4759,9258,9059
20 abr 202258,2659,5458,1459,5458,5250
19 abr 202258,6059,4858,6058,6757,6765
14 abr 202257,7058,3557,6257,7456,75-
13 abr 202257,7258,5857,6758,5857,58610
12 abr 202255,9457,4055,9457,4056,42505
11 abr 202256,7756,7955,8555,8554,90410
08 abr 202255,0356,9655,0356,9655,9940
07 abr 202253,6654,4953,6654,4553,5230
06 abr 202254,5454,5653,1953,6452,72300
05 abr 202255,8055,8054,1854,1853,25-
04 abr 202254,6455,0254,6455,0254,08-
01 abr 202252,6554,6552,6554,6553,72200
31 mar 202252,3453,0452,1653,0452,131000
30 mar 202254,5655,1654,2254,2253,29810
29 mar 202255,8656,2052,4852,4851,5815
28 mar 202255,8055,8054,9654,9654,02630
25 mar 202256,4456,5055,1256,5055,53-
24 mar 202255,8456,9055,3055,3054,3644
23 mar 202255,2857,2855,2856,2455,28150
22 mar 202255,0257,8055,0257,8056,819
21 mar 202252,5256,0852,5254,7053,77748
18 mar 202251,7052,9651,7052,9652,06220
17 mar 202247,9651,7847,9651,7850,90279
16 mar 202248,8748,8748,6248,6247,79-
15 mar 202246,2046,2245,4645,6244,84301
14 mar 202252,5052,5049,4149,4948,64492
11 mar 202254,4054,4053,7053,7052,78-
11 mar 20221 Dividendo
10 mar 202252,8454,8852,8454,6052,68168
09 mar 202254,9254,9250,9252,9451,08346
08 mar 202255,8057,0853,2653,3651,492280
07 mar 202256,6857,4053,9253,9252,03670
04 mar 202253,0054,2853,0053,4451,57400
03 mar 202253,8454,4852,2452,8250,97812
02 mar 202254,0055,1053,2653,2651,391395
01 mar 202253,9255,0053,5053,7051,821540
28 feb 202250,5051,4250,0051,4249,621500
25 feb 202248,0248,4147,5048,4146,71441
24 feb 202247,6149,5845,8746,1644,54525
23 feb 202246,7647,8046,7447,3345,67739
22 feb 202249,2151,1846,4546,4544,82625
21 feb 202247,2449,1747,2448,8047,0944
18 feb 202248,7148,7147,9948,2846,598
17 feb 202247,9848,7447,9848,4746,77500
16 feb 202245,7848,1745,3247,5445,8792
15 feb 202245,8245,8244,3944,3942,83330
14 feb 202247,2047,5247,2047,5245,85-
11 feb 202245,2445,7445,2445,7444,14-
10 feb 202245,1846,6945,1845,6544,0542
09 feb 202244,7145,3544,6845,2743,6842
08 feb 202245,8945,8944,6244,6543,08160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...