Italia markets open in 2 hours 1 minute

Devon Energy Corporation (0I8W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,34-0,67 (-1,28%)
Alla chiusura: 07:12PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202451,9452,1151,6251,6251,624.626
17 apr 202451,8852,6251,4552,0152,017.376
16 apr 202452,7152,7151,5752,0752,0716.074
15 apr 202453,7253,9952,5552,6652,6610.273
12 apr 202454,5055,0853,6853,9153,917.175
11 apr 202454,4754,7553,3053,7453,746.242
10 apr 202454,0454,4053,5854,3754,376.378
09 apr 202453,6653,9953,2753,6153,612.069
08 apr 202453,0053,7852,9653,7353,734.259
05 apr 202452,7153,5752,3653,2753,275.724
04 apr 202452,9553,0952,6152,8352,8315.205
03 apr 202451,5752,5651,5152,5652,564.946
02 apr 202451,2651,6350,8751,1951,193.141
28 mar 202449,6550,2449,6550,1950,1937.295
27 mar 202448,6049,2748,4749,1849,18845
26 mar 202449,1349,3048,9048,9948,993.468
25 mar 202448,6549,2348,6548,9248,923.112
22 mar 202448,5948,7948,3348,3348,333.193
21 mar 202448,6448,6448,2148,4448,445.224
20 mar 202448,0548,8448,0048,6448,642.160
19 mar 202447,4548,3847,4548,3848,383.066
18 mar 202447,7447,9947,3147,7447,7414.688
15 mar 202447,9248,2747,4747,7147,715.337
14 mar 202447,2747,7547,2547,6647,665.741
14 mar 20240.44 Dividendo
13 mar 202446,8047,7946,8047,6147,1710.481
12 mar 202446,7246,9846,5746,6146,182.262
11 mar 202446,1346,7045,7146,6346,206.828
08 mar 202445,9646,2245,8246,2245,792.193
07 mar 202445,4546,2645,3945,9245,501.631
06 mar 202445,5745,5844,9745,4745,053.338
05 mar 202444,4745,3944,3245,2944,877.668
04 mar 202444,5744,6644,3044,6344,221.754
01 mar 202444,4744,7944,1444,4944,086.404
29 feb 202444,3544,4243,8744,1143,7012.466
28 feb 202444,2444,8643,7644,0343,628.514
27 feb 202444,2544,6344,1244,4344,023.737
26 feb 202443,6544,3243,5143,9443,538.028
23 feb 202443,5044,1043,1744,1043,692.086
22 feb 202443,6944,1143,5044,0843,674.638
21 feb 202443,7244,6143,6744,0543,64103.079
20 feb 202443,3843,8043,1343,3142,913.417
19 feb 2024------
16 feb 202443,1943,6942,9943,6943,292.723
15 feb 202441,7043,2241,7043,1542,754.562
14 feb 202442,0842,4341,7141,7341,343.993
13 feb 202442,3342,3341,4441,8041,412.091
12 feb 202441,9242,5941,7942,4242,0210.782
09 feb 202442,3942,5541,5341,7141,328.232
08 feb 202441,3542,3441,3342,2941,902.506
07 feb 202441,1541,3940,7241,1040,721.768
06 feb 202440,9541,4740,7941,1940,816.025
05 feb 202441,2841,2840,5040,9740,599.205
02 feb 202441,7341,7941,2241,6741,291.108
01 feb 202442,3142,5642,1342,4342,042.202
31 gen 202443,1843,1942,4842,5642,176.276
30 gen 202442,4943,2442,4343,2442,841.929
29 gen 202442,5342,5842,0442,4542,062.230
26 gen 202442,4642,7142,1742,4742,086.072
25 gen 202441,8042,2641,5142,2641,865.065
24 gen 202441,7041,8741,2841,3941,0110.679
23 gen 202441,1741,8341,0641,1740,7912.186
22 gen 202440,8941,6240,6141,3840,9913.168
19 gen 202441,1041,1040,6440,7440,361.776
18 gen 202441,1041,1040,5240,8640,483.684
17 gen 202441,1641,4940,8641,0640,687.513
16 gen 202442,5642,5641,5541,6141,238.288
15 gen 2024------
12 gen 202444,3444,5042,8742,8842,496.679
11 gen 202444,0844,1843,4843,5243,123.425
10 gen 202444,7744,7843,9843,9843,5723.795
09 gen 202445,4645,6144,7244,8444,4314.543
08 gen 202445,1545,2144,3845,0444,6314.844
05 gen 202445,9845,9945,5345,5645,141.100
04 gen 202446,8047,2145,8445,8445,423.903
03 gen 202445,7546,7145,5346,5846,1512.811
02 gen 202445,7346,4445,6146,2245,795.325
29 dic 202345,7045,8845,1345,1844,764.365
28 dic 202346,1346,2845,8845,9245,503.794
27 dic 202346,3646,7446,3646,5346,101.934
22 dic 202346,1146,4445,9746,1145,683.093
21 dic 202345,4745,6145,1645,4945,073.322
20 dic 202345,7146,2145,7146,0445,612.367
19 dic 202345,1945,6345,0445,5945,176.105
18 dic 202345,6146,1445,4645,4645,035.385
15 dic 202345,0445,0444,2344,7144,3051.695
14 dic 202344,2945,4544,2045,0544,635.865
14 dic 20230.77 Dividendo
13 dic 202343,3343,5143,1543,2742,114.672
12 dic 202343,7643,8243,0643,0641,919.663
11 dic 202344,2144,6044,0644,2543,063.503
08 dic 202343,7944,2543,7043,9042,722.813
07 dic 202343,2743,7843,1743,1842,023.023
06 dic 202343,7644,0743,0843,4542,288.696
05 dic 202345,2045,2343,9144,1342,944.555
04 dic 202344,8245,2744,5044,7543,554.706
01 dic 202344,8845,8044,8045,2744,0531.752
30 nov 202345,4745,9644,5745,0543,848.300
29 nov 202345,0545,1444,6845,1443,931.811
28 nov 202345,1245,3844,7144,8843,673.324
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...