Devon Energy Corp (DY6.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 44.28 | 44.28 | 43.38 | 43.38 | 43.38 | 100 |
| 03 jul 2024 | 44.42 | 44.69 | 44.18 | 44.37 | 44.37 | - |
| 02 jul 2024 | 44.28 | 44.87 | 44.28 | 44.44 | 44.44 | - |
| 01 jul 2024 | 44.26 | 44.46 | 43.94 | 44.46 | 44.46 | - |
| 28 jun 2024 | 43.87 | 44.13 | 43.87 | 44.13 | 44.13 | - |
| 27 jun 2024 | 43.53 | 43.76 | 43.53 | 43.76 | 43.76 | - |
| 26 jun 2024 | 44.22 | 44.50 | 43.67 | 43.72 | 43.72 | 100 |
| 25 jun 2024 | 44.01 | 44.17 | 43.96 | 43.96 | 43.96 | - |
| 24 jun 2024 | 42.63 | 44.37 | 42.57 | 44.37 | 44.37 | - |
| 21 jun 2024 | 42.63 | 43.04 | 42.63 | 42.79 | 42.79 | - |
| 20 jun 2024 | 42.17 | 43.06 | 42.17 | 43.06 | 43.06 | - |
| 19 jun 2024 | 42.33 | 42.33 | 42.17 | 42.17 | 42.17 | - |
| 18 jun 2024 | 42.40 | 43.01 | 42.35 | 42.53 | 42.53 | - |
| 17 jun 2024 | 42.44 | 42.44 | 42.26 | 42.41 | 42.41 | - |
| 14 jun 2024 | 42.12 | 42.35 | 42.12 | 42.35 | 42.35 | - |
| 14 jun 2024 | 0.35 Dividendo | |||||
| 13 jun 2024 | 43.09 | 43.10 | 42.67 | 42.79 | 42.44 | - |
| 12 jun 2024 | 44.04 | 44.05 | 43.13 | 43.13 | 42.78 | - |
| 11 jun 2024 | 43.44 | 43.79 | 43.44 | 43.79 | 43.44 | - |
| 10 jun 2024 | 43.47 | 43.85 | 43.42 | 43.85 | 43.49 | - |
| 07 jun 2024 | 42.69 | 43.33 | 42.62 | 43.33 | 42.98 | - |
| 06 jun 2024 | 42.76 | 42.85 | 42.73 | 42.85 | 42.49 | - |
| 05 jun 2024 | 42.55 | 42.97 | 42.55 | 42.97 | 42.62 | - |
| 04 jun 2024 | 42.74 | 42.74 | 42.49 | 42.53 | 42.19 | - |
| 03 jun 2024 | 44.83 | 44.94 | 43.20 | 43.20 | 42.85 | - |
| 31 may 2024 | 43.69 | 44.72 | 43.63 | 44.72 | 44.36 | - |
| 30 may 2024 | 43.72 | 43.79 | 43.56 | 43.69 | 43.33 | - |
| 29 may 2024 | 44.85 | 44.85 | 43.28 | 43.28 | 42.92 | - |
| 28 may 2024 | 44.46 | 44.70 | 44.44 | 44.70 | 44.33 | - |
| 27 may 2024 | 44.26 | 44.46 | 44.21 | 44.46 | 44.10 | - |
| 24 may 2024 | 44.42 | 44.56 | 44.31 | 44.42 | 44.06 | - |
| 23 may 2024 | 44.68 | 45.01 | 44.65 | 44.65 | 44.28 | - |
| 22 may 2024 | 45.28 | 45.38 | 45.04 | 45.09 | 44.72 | - |
| 21 may 2024 | 45.68 | 46.22 | 45.49 | 45.83 | 45.45 | - |
| 20 may 2024 | 45.51 | 45.88 | 45.39 | 45.74 | 45.36 | - |
| 17 may 2024 | 45.17 | 45.42 | 45.17 | 45.29 | 44.92 | - |
| 16 may 2024 | 45.44 | 45.80 | 45.29 | 45.47 | 45.10 | - |
| 15 may 2024 | 46.13 | 46.13 | 45.08 | 45.49 | 45.12 | - |
| 14 may 2024 | 46.03 | 46.03 | 45.88 | 45.88 | 45.50 | - |
| 13 may 2024 | 46.22 | 46.30 | 46.02 | 46.02 | 45.64 | - |
| 10 may 2024 | 47.00 | 47.17 | 46.41 | 46.41 | 46.03 | - |
| 09 may 2024 | 46.89 | 47.38 | 46.89 | 47.09 | 46.70 | - |
| 08 may 2024 | 47.00 | 47.26 | 46.83 | 46.94 | 46.56 | - |
| 07 may 2024 | 47.08 | 47.39 | 46.99 | 47.39 | 47.00 | - |
| 06 may 2024 | 46.76 | 47.54 | 46.76 | 47.20 | 46.81 | - |
| 03 may 2024 | 46.76 | 46.99 | 46.71 | 46.71 | 46.33 | - |
| 02 may 2024 | 46.54 | 47.69 | 46.54 | 47.08 | 46.69 | - |
| 30 abr 2024 | 49.22 | 49.33 | 48.06 | 48.06 | 47.67 | - |
| 29 abr 2024 | 48.70 | 49.47 | 48.67 | 49.47 | 49.07 | - |
| 26 abr 2024 | 48.80 | 49.09 | 48.72 | 49.09 | 48.69 | - |
| 25 abr 2024 | 48.17 | 48.47 | 48.04 | 48.47 | 48.07 | - |
| 24 abr 2024 | 48.97 | 49.03 | 48.38 | 48.38 | 47.98 | - |
| 23 abr 2024 | 48.76 | 49.13 | 48.58 | 49.13 | 48.72 | - |
| 22 abr 2024 | 47.95 | 49.01 | 47.95 | 49.01 | 48.60 | - |
| 19 abr 2024 | 48.83 | 49.05 | 47.94 | 48.74 | 48.34 | - |
| 18 abr 2024 | 48.15 | 48.59 | 47.92 | 48.42 | 48.03 | - |
| 17 abr 2024 | 48.71 | 49.24 | 48.67 | 48.73 | 48.33 | - |
| 16 abr 2024 | 49.41 | 49.41 | 48.48 | 48.90 | 48.50 | - |
| 15 abr 2024 | 49.50 | 50.30 | 49.38 | 49.38 | 48.97 | - |
| 12 abr 2024 | 50.21 | 51.61 | 50.21 | 50.38 | 49.97 | - |
| 11 abr 2024 | 50.44 | 50.44 | 50.12 | 50.12 | 49.71 | - |
| 10 abr 2024 | 49.62 | 50.33 | 49.44 | 50.07 | 49.66 | - |
| 09 abr 2024 | 48.95 | 49.37 | 48.92 | 49.37 | 48.97 | - |
| 08 abr 2024 | 48.31 | 49.33 | 48.31 | 49.33 | 48.93 | - |
| 05 abr 2024 | 48.51 | 49.20 | 48.42 | 49.15 | 48.74 | 160 |
| 04 abr 2024 | 48.49 | 48.72 | 48.37 | 48.45 | 48.05 | 150 |
| 03 abr 2024 | 47.81 | 48.45 | 47.69 | 48.45 | 48.05 | - |
| 02 abr 2024 | 47.19 | 47.78 | 47.19 | 47.40 | 47.01 | - |
| 28 mar 2024 | 45.60 | 46.38 | 45.60 | 46.38 | 46.00 | - |
| 27 mar 2024 | 44.66 | 45.42 | 44.34 | 45.42 | 45.05 | - |
| 26 mar 2024 | 44.92 | 45.18 | 44.92 | 45.18 | 44.81 | - |
| 25 mar 2024 | 44.58 | 45.20 | 44.58 | 45.10 | 44.73 | - |
| 22 mar 2024 | 44.50 | 44.90 | 44.50 | 44.70 | 44.33 | - |
| 21 mar 2024 | 44.34 | 44.46 | 44.32 | 44.46 | 44.10 | - |
| 20 mar 2024 | 44.28 | 44.48 | 44.24 | 44.48 | 44.12 | - |
| 19 mar 2024 | 43.38 | 44.86 | 43.38 | 44.86 | 44.49 | 100 |
| 18 mar 2024 | 43.72 | 43.76 | 43.52 | 43.76 | 43.40 | - |
| 15 mar 2024 | 43.84 | 43.98 | 43.62 | 43.62 | 43.26 | - |
| 14 mar 2024 | 42.88 | 43.72 | 42.88 | 43.72 | 43.36 | - |
| 14 mar 2024 | 0.44 Dividendo | |||||
| 13 mar 2024 | 42.60 | 43.48 | 42.48 | 43.48 | 42.69 | - |
| 12 mar 2024 | 42.32 | 42.82 | 42.32 | 42.62 | 41.84 | - |
| 11 mar 2024 | 41.86 | 42.52 | 41.86 | 42.52 | 41.75 | - |
| 08 mar 2024 | 42.00 | 42.20 | 41.74 | 42.20 | 41.43 | - |
| 07 mar 2024 | 41.50 | 42.10 | 41.48 | 42.10 | 41.33 | - |
| 06 mar 2024 | 41.42 | 41.66 | 41.26 | 41.66 | 40.90 | - |
| 05 mar 2024 | 40.68 | 41.72 | 40.68 | 41.72 | 40.96 | - |
| 04 mar 2024 | 40.66 | 41.02 | 40.66 | 41.02 | 40.27 | - |
| 01 mar 2024 | 40.62 | 41.08 | 40.56 | 40.96 | 40.21 | - |
| 29 feb 2024 | 40.36 | 40.66 | 40.30 | 40.56 | 39.82 | - |
| 28 feb 2024 | 40.48 | 41.18 | 40.32 | 40.68 | 39.94 | - |
| 27 feb 2024 | 40.22 | 40.94 | 40.22 | 40.94 | 40.19 | - |
| 26 feb 2024 | 40.26 | 40.74 | 40.12 | 40.42 | 39.68 | - |
| 23 feb 2024 | 40.26 | 40.54 | 40.16 | 40.54 | 39.80 | - |
| 22 feb 2024 | 40.52 | 40.62 | 40.28 | 40.62 | 39.88 | - |
| 21 feb 2024 | 40.02 | 40.94 | 39.80 | 40.94 | 40.19 | - |
| 20 feb 2024 | 40.28 | 40.34 | 39.98 | 39.98 | 39.25 | - |
| 19 feb 2024 | 40.00 | 40.34 | 40.00 | 40.20 | 39.47 | - |
| 16 feb 2024 | 39.88 | 40.44 | 39.84 | 40.44 | 39.70 | - |
| 15 feb 2024 | 38.60 | 39.98 | 38.56 | 39.98 | 39.25 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.