Mercados españoles cerrados

DEVON ENERGY CORP. (DY6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,49-0,56 (-1,22%)
Al cierre: 09:14PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 202246,4446,8345,4945,4945,49885
27 ene 202246,0546,8845,6946,0546,05-
26 ene 202245,0946,9345,0346,9346,9350
25 ene 202242,5343,7742,5343,7743,77-
24 ene 202240,1541,8739,1641,8741,8790
21 ene 202241,6041,7040,2240,2240,22-
20 ene 202242,9643,7242,6443,7243,72-
19 ene 202244,5744,9343,4243,4243,4250
18 ene 202244,7045,4444,7045,1445,14-
17 ene 202244,5045,1344,5045,1345,13700
14 ene 202243,3243,8543,3243,8543,85-
13 ene 202243,4743,6143,4643,5543,55-
12 ene 202243,4543,9443,4543,7543,75100
11 ene 202242,8843,2542,8843,1243,12710
10 ene 202243,1843,1841,5641,5641,56250
07 ene 202243,0443,0443,0443,0443,04-
06 ene 202241,1441,2741,1441,2741,27-
05 ene 202242,0442,6242,0442,3042,30486
04 ene 202240,3542,3940,3442,2642,26570
03 ene 202238,6439,2038,6439,0139,01728
30 dic 202139,1539,3338,9239,3339,33300
29 dic 202139,2239,3038,7939,1139,1112
28 dic 202139,2839,7439,2039,4139,41-
27 dic 202136,9736,9736,9336,9336,93-
23 dic 202137,0337,4736,9937,1637,161000
22 dic 202136,3737,6236,3737,1937,1990
21 dic 202133,5033,5033,5033,5033,50-
20 dic 202133,8633,8632,0633,4033,40-
17 dic 202135,3135,3134,8034,8034,80-
16 dic 202135,7436,4935,3635,3635,36-
15 dic 202135,3635,5634,0034,0134,0140
14 dic 202136,3336,3335,6235,6235,6230
13 dic 202138,5938,5936,3836,3836,38250
10 dic 202137,3738,2837,2438,2838,28-
09 dic 202138,8038,8337,2137,4437,44-
09 dic 20210.84 Dividendo
08 dic 202139,9040,4439,4339,4338,5913
07 dic 202137,7440,2237,7439,8839,03125
06 dic 202137,4638,0137,0237,3236,5270
03 dic 202137,1937,3836,6836,6835,90100
02 dic 202136,6636,6634,6134,6133,87125
01 dic 202137,8338,1436,9036,9036,11-
30 nov 202137,2038,1237,1937,1936,40-
29 nov 202138,3739,0338,0439,0338,20724
26 nov 202139,7139,7135,6437,2936,50600
25 nov 202140,0640,7440,0640,2139,35975
24 nov 202138,4840,1538,3340,0939,24600
23 nov 202136,3038,5636,1538,4537,63-
22 nov 202136,0037,2035,7137,2036,4130
19 nov 202138,1838,3935,8635,8635,1015
18 nov 202136,8838,1836,8838,1837,37-
17 nov 202138,0538,6038,0538,5037,68178
16 nov 202138,1238,1237,6337,8036,99130
15 nov 202136,7537,2536,7537,2536,462000
12 nov 202137,2637,3536,8536,8536,062
11 nov 202136,6837,4936,6837,4936,6930
10 nov 202137,8437,8437,8437,8437,03-
09 nov 202137,7437,9737,7437,9737,16-
08 nov 202137,8638,1737,8638,1237,3175
05 nov 202136,6537,7436,6537,5236,721600
04 nov 202136,0237,6736,0236,3735,60-
03 nov 202137,7338,3536,0236,0235,251010
02 nov 202136,3136,5036,0836,1335,36170
01 nov 202134,4936,2834,4935,9935,22838
29 oct 202134,3334,8334,3334,3933,66210
28 oct 202134,0234,2333,7633,8033,08-
27 oct 202135,3935,3934,5034,5033,77-
26 oct 202134,9735,9234,9735,9235,1555
25 oct 202134,5735,1034,5734,7133,97140
22 oct 202133,7634,5033,7634,5033,77360
21 oct 202134,8935,1133,6333,6332,911000
20 oct 202134,4235,0034,1435,0034,2515
19 oct 202134,8535,4834,3934,3933,66288
18 oct 202134,8135,8534,7534,7534,01150
15 oct 202134,3535,0834,3235,0834,33-
14 oct 202133,6334,1233,6334,1233,39-
13 oct 202133,6633,6633,2233,2232,51-
12 oct 202133,9434,2133,9434,2133,48-
11 oct 202134,9335,4034,5734,5733,83664
08 oct 202133,2633,8333,2633,6232,90145
07 oct 202133,3333,3333,3333,3332,62-
06 oct 202134,3734,7433,1033,7032,98200
05 oct 202133,2534,4833,2534,4333,70672
04 oct 202131,4533,9331,4533,7132,991099
01 oct 202130,4231,9330,4231,9331,25156
30 sept 202130,6631,1830,5830,5829,93-
29 sept 202129,4529,8529,4529,8029,17-
28 sept 202130,1530,6729,8430,6730,02235
27 sept 202128,2828,5628,2528,5627,95-
24 sept 202128,0928,0927,7328,0327,43400
23 sept 202125,9127,8925,9127,7527,16200
22 sept 202124,2826,0024,2826,0025,45245
21 sept 202123,8424,3323,8424,2723,75-
20 sept 202124,9924,9923,3323,7423,23-
17 sept 202125,4325,7825,4325,4924,95-
16 sept 202125,4725,6225,3625,3624,82-
15 sept 202123,9125,2123,9025,2124,6740
14 sept 202124,3824,5824,0124,0123,50-
13 sept 202123,7424,6923,7124,6924,16-
10 sept 202123,6623,7923,6623,7923,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...