Italia markets open in 1 hour 48 minutes

Devon Energy Corporation (0I8W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,97-0,72 (-1,55%)
Alla chiusura: 06:29PM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202446,9046,9045,9445,9445,941.008
22 lug 202447,4447,5046,5446,6946,694.594
19 lug 202448,2448,2547,6448,0148,012.150
18 lug 202448,7549,0648,2848,6248,627.369
17 lug 202448,5349,3348,4548,5048,505.866
16 lug 202447,5648,4647,5648,1148,111.743
15 lug 202446,5248,4746,5248,3148,3111.215
12 lug 202446,8146,8546,2446,6146,613.118
11 lug 202445,9546,4745,4946,3546,355.313
10 lug 202446,1046,1245,6645,6845,681.705
09 lug 202446,0046,9045,9046,6146,614.430
08 lug 202446,5546,7845,5846,4246,4218.474
05 lug 202448,4548,4546,8546,8546,857.538
04 lug 2024------
03 lug 202447,9048,4347,8648,0848,084.737
02 lug 202448,2448,4047,6247,7547,7517.872
01 lug 202447,6548,0347,1547,8947,892.931
28 giu 202447,4747,5046,9647,3647,363.297
27 giu 202447,0347,1546,7846,7846,782.905
26 giu 202447,3647,3746,4446,8346,839.719
25 giu 202447,4147,4947,0647,1747,1711.825
24 giu 202446,0847,8346,0647,7947,795.282
21 giu 202446,2746,2745,7645,7645,761.708
20 giu 202445,5146,2845,4746,0546,053.315
19 giu 2024------
18 giu 202445,9646,4145,7445,7445,746.398
17 giu 202445,6045,6245,2145,5545,556.378
14 giu 202445,5745,7545,0745,3345,333.095
14 giu 20240.35 Dividendo
13 giu 202446,8046,8045,7046,0545,703.085
12 giu 202447,8147,8546,7046,8846,5242.842
11 giu 202446,7447,2146,4747,1446,7877.553
10 giu 202446,7947,4046,7647,4047,031.139
07 giu 202446,5147,1546,2546,9146,551.413
06 giu 202446,4146,8846,3546,7246,36893
05 giu 202446,6546,8146,4146,6946,341.036
04 giu 202446,7146,7145,9046,4246,069.543
03 giu 202449,1049,1047,0047,2246,865.338
31 mag 202447,7448,7447,7448,7448,371.812
30 mag 202447,1947,6547,1547,3647,001.895
29 mag 202448,6648,6646,5846,8246,467.385
28 mag 202448,4148,9748,3548,8748,491.485
24 mag 202448,3448,6348,2248,2247,852.959
23 mag 202449,1049,2648,2048,2147,843.078
22 mag 202449,6649,6648,6348,8548,484.573
21 mag 202449,8550,2249,6949,6949,324.286
20 mag 202449,5650,0649,5649,7449,363.511
17 mag 202449,5049,5549,1149,2748,901.275
16 mag 202449,7049,9949,3049,3048,933.162
15 mag 202449,4949,8148,6949,4749,101.897
14 mag 202449,9350,1049,5749,6949,313.784
13 mag 202450,2450,3949,6549,7349,352.444
10 mag 202451,0851,1550,1250,1249,742.502
09 mag 202450,6951,1950,6950,9250,53964
08 mag 202450,4151,0650,3550,4350,052.521
07 mag 202450,9751,1550,8650,9550,562.191
03 mag 202451,0151,1750,2150,2949,915.783
02 mag 202450,5152,1250,4450,4450,062.300
01 mag 202450,8551,2949,8649,8749,4916.594
30 apr 202452,7652,8351,8551,9651,572.838
29 apr 202452,7153,1952,5052,9852,586.278
26 apr 202452,4252,6652,1452,5852,181.917
25 apr 202452,1852,4651,4552,2851,8878.355
24 apr 202452,2552,3051,7851,9251,534.031
23 apr 202451,9252,6951,6252,6552,253.488
22 apr 202451,5552,4051,1552,4052,005.070
19 apr 202451,5352,4351,2551,8751,482.916
18 apr 202451,9452,1151,3451,3450,954.845
17 apr 202451,8852,6251,4552,0151,617.376
16 apr 202452,7152,7151,5752,0751,6716.074
15 apr 202453,7253,9952,5552,6652,2610.273
12 apr 202454,5055,0853,6853,9153,507.175
11 apr 202454,4754,7553,3053,7453,336.242
10 apr 202454,0454,4053,5854,3753,966.378
09 apr 202453,6653,9953,2753,6153,202.069
08 apr 202453,0053,7852,9653,7353,324.259
05 apr 202452,7153,5752,3653,2752,875.724
04 apr 202452,9553,0952,6152,8352,4315.205
03 apr 202451,5752,5651,5152,5652,164.946
02 apr 202451,2651,6350,8751,1950,803.141
28 mar 202449,6550,2449,6550,1949,8037.295
27 mar 202448,6049,2748,4749,1848,81845
26 mar 202449,1349,3048,9048,9948,623.468
25 mar 202448,6549,2348,6548,9248,553.112
22 mar 202448,5948,7948,3348,3347,963.193
21 mar 202448,6448,6448,2148,4448,075.224
20 mar 202448,0548,8448,0048,6448,272.160
19 mar 202447,4548,3847,4548,3848,013.066
18 mar 202447,7447,9947,3147,7447,3814.688
15 mar 202447,9248,2747,4747,7147,355.337
14 mar 202447,2747,7547,2547,6647,305.741
14 mar 20240.44 Dividendo
13 mar 202446,8047,7946,8047,6146,8110.481
12 mar 202446,7246,9846,5746,6145,832.262
11 mar 202446,1346,7045,7146,6345,856.828
08 mar 202445,9646,2245,8246,2245,442.193
07 mar 202445,4546,2645,3945,9245,151.631
06 mar 202445,5745,5844,9745,4744,713.338
05 mar 202444,4745,3944,3245,2944,537.668
04 mar 202444,5744,6644,3044,6343,881.754
*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...