Mercados españoles cerrados en 7 hrs 14 min

Devon Energy Corp (DY6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,42-0,16 (-0,37%)
A partir del 08:00AM CET. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 202443,4243,4243,4243,4243,42-
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
05 dic 202341,0241,2041,0241,1839,97-
04 dic 202341,1441,4241,1441,3440,13130
01 dic 202341,2041,9641,2041,9640,73-
30 nov 202340,8442,0440,8441,2440,0350
29 nov 202340,7041,1440,7040,7839,58609
28 nov 202340,8641,1640,6440,6439,45-
27 nov 202341,1441,1440,6440,8439,64-
24 nov 202341,0641,6041,0441,4040,19-
23 nov 202340,9841,0840,7640,8039,60-
22 nov 202341,1641,4040,5640,7839,5825
21 nov 202341,3041,5041,1041,4040,1970
20 nov 202341,7642,1041,7041,7040,4860
17 nov 202340,6641,7840,6641,5040,28-
16 nov 202341,8241,9440,1840,3839,20-
15 nov 202342,0242,6042,0242,0840,85-
14 nov 202342,2642,2842,1642,1640,92-
13 nov 202342,3442,5842,3442,5841,3320
10 nov 202341,4042,4041,4042,4041,16-
09 nov 202341,2241,7041,2241,7040,48100
08 nov 202341,8841,9841,4841,4840,26-
07 nov 202343,1243,1642,4042,4041,16-
06 nov 202344,1044,3043,6043,6042,32-
03 nov 202344,8244,9644,0644,2242,92-
02 nov 202343,5444,3643,4844,3643,0612
01 nov 202343,8444,3443,5043,5042,22-
31 oct 202343,4444,0043,3243,8842,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...