U.S. markets open in 14 minutes

Devon Energy Corp (DY6.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
42.65+0.01 (+0.02%)
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202442.6542.6542.6542.6542.65100
21 jun 202442.6342.6342.6342.6342.63-
20 jun 202442.1742.1742.1742.1742.17-
19 jun 202442.3542.3542.3542.3542.35-
18 jun 202442.4042.4042.4042.4042.40-
17 jun 202442.4442.4442.4442.4442.44-
14 jun 202442.1342.1342.1342.1342.13-
14 jun 20240.35 Dividendo
13 jun 202443.0843.0843.0843.0842.73-
12 jun 202444.0444.0444.0444.0443.69-
11 jun 202443.4443.4443.4443.4443.09-
10 jun 202443.4743.4743.4743.4743.12-
07 jun 202442.6942.6942.6942.6942.34-
06 jun 202442.7642.7642.7642.7642.42-
05 jun 202442.5142.8342.5142.8342.48100
04 jun 202442.7542.7542.7542.7542.40-
03 jun 202444.8044.8044.8044.8044.44-
31 may 202443.6943.6943.6943.6943.34-
30 may 202443.7443.7443.7443.7443.39-
29 may 202444.8544.8544.8544.8544.49-
28 may 202444.4944.4944.4944.4944.13-
27 may 202444.2644.2644.2644.2643.90-
24 may 202444.4244.4244.4244.4244.06-
23 may 202444.7144.7144.7144.7144.34-
22 may 202445.2645.2645.2645.2644.90-
21 may 202445.6945.6945.6945.6945.32-
20 may 202445.5145.5145.5145.5145.15-
17 may 202445.1845.1845.1845.1844.81-
16 may 202445.4645.4645.4645.4645.09-
15 may 202446.1546.1546.1546.1545.77-
14 may 202446.0446.0446.0446.0445.67-
13 may 202446.2246.2246.2246.2245.84-
10 may 202446.9946.9946.9946.9946.61-
09 may 202446.8846.8846.8846.8846.50-
08 may 202447.0147.0147.0147.0146.62-
07 may 202447.0847.0847.0847.0846.70-
06 may 202446.7646.7646.7646.7646.38-
03 may 202446.7846.7846.7846.7846.40-
02 may 202446.5346.5346.5346.5346.15-
30 abr 202449.2249.2249.2249.2248.82-
29 abr 202448.7148.7148.7148.7148.31-
26 abr 202448.7948.7948.7948.7948.40-
25 abr 202448.1948.1948.1948.1947.79-
24 abr 202448.9948.9948.9948.9948.60-
23 abr 202448.7248.7248.7248.7248.33-
22 abr 202447.9447.9447.9447.9447.56-
19 abr 202448.8148.8148.8148.8148.41-
18 abr 202448.1748.1748.1748.1747.78-
17 abr 202448.7648.7648.7648.7648.37-
16 abr 202449.4249.4249.4249.4249.02-
15 abr 202449.5149.5149.5149.5149.10-
12 abr 202450.1850.1850.1850.1849.77-
11 abr 202450.4550.4550.4550.4550.04-
10 abr 202449.6349.6349.6349.6349.22-
09 abr 202448.9648.9648.9648.9648.56-
08 abr 202448.3148.3148.3148.3147.92-
05 abr 202448.5348.5348.5348.5348.13-
04 abr 202448.5048.5048.5048.5048.11-
03 abr 202447.8347.8347.8347.8347.44-
02 abr 202447.2147.2147.2147.2146.83-
28 mar 202445.5645.5645.5645.5645.19-
27 mar 202444.7044.7044.7044.7044.34-
26 mar 202444.9444.9444.9444.9444.57-
25 mar 202444.6044.6044.6044.6044.24-
22 mar 202444.5044.5044.5044.5044.14-
21 mar 202444.3444.3444.3444.3443.98-
20 mar 202444.3044.3044.3044.3043.94-
19 mar 202443.4043.4043.4043.4043.05-
18 mar 202443.7443.7443.7443.7443.38-
15 mar 202443.8643.8643.8643.8643.50-
14 mar 202442.9042.9042.9042.9042.55-
14 mar 20240.44 Dividendo
13 mar 202442.6442.6442.6442.6441.86-
12 mar 202442.3442.3442.3442.3441.56-
11 mar 202441.8841.8841.8841.8841.11-
08 mar 202442.0042.0042.0042.0041.23-
07 mar 202441.5241.5241.5241.5240.76-
06 mar 202441.4241.4241.4241.4240.66-
05 mar 202440.7240.7240.7240.7239.97-
04 mar 202440.7440.7440.7440.7439.99-
01 mar 202440.6440.6440.6440.6439.89-
29 feb 202440.4040.4040.4040.4039.66-
28 feb 202440.5040.5040.5040.5039.76-
27 feb 202440.2440.2440.2440.2439.50-
26 feb 202440.2840.2840.2840.2839.54-
23 feb 202440.2840.2840.2840.2839.54-
22 feb 202440.5240.5240.5240.5239.78-
21 feb 202440.0440.0440.0440.0439.30-
20 feb 202440.2840.2840.2840.2839.54-
19 feb 202439.9639.9639.9639.9639.23-
16 feb 202439.9439.9439.9439.9439.21-
15 feb 202438.6238.6238.6238.6237.91-
14 feb 202438.9238.9238.9238.9238.21-
13 feb 202439.1439.1439.1439.1438.42-
12 feb 202438.1638.1638.1638.1637.46-
09 feb 202439.0839.0839.0839.0838.36-
08 feb 202438.1438.1438.1438.1437.44-
07 feb 202438.0038.0038.0038.0037.30-
06 feb 202437.6637.6637.6637.6636.97-
05 feb 202438.0038.0038.0038.0037.30-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...