Italia markets close in 13 minutes

Devon Energy Corporation (0I8W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,42+0,48 (+1,09%)
In data: 03:59PM GMT. Mercato aperto.
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 202444,2544,5544,1244,4244,421.670
26 feb 202443,6544,3243,5143,9443,948.028
23 feb 202443,5044,1043,1744,1044,102.086
22 feb 202443,6944,1143,5044,0844,084.638
21 feb 202443,7244,6143,6744,0544,05103.079
20 feb 202443,3843,8043,1343,3143,313.417
19 feb 2024------
16 feb 202443,1943,6942,9943,6943,692.723
15 feb 202441,7043,2241,7043,1543,154.562
14 feb 202442,0842,4341,7141,7341,733.993
13 feb 202442,3342,3341,4441,8041,802.091
12 feb 202441,9242,5941,7942,4242,4210.782
09 feb 202442,3942,5541,5341,7141,718.232
08 feb 202441,3542,3441,3342,2942,292.506
07 feb 202441,1541,3940,7241,1041,101.768
06 feb 202440,9541,4740,7941,1941,196.025
05 feb 202441,2841,2840,5040,9740,979.205
02 feb 202441,7341,7941,2241,6741,671.108
01 feb 202442,3142,5642,1342,4342,432.202
31 gen 202443,1843,1942,4842,5642,566.276
30 gen 202442,4943,2442,4343,2443,241.929
29 gen 202442,5342,5842,0442,4542,452.230
26 gen 202442,4642,7142,1742,4742,476.072
25 gen 202441,8042,2641,5142,2642,265.065
24 gen 202441,7041,8741,2841,3941,3910.679
23 gen 202441,1741,8341,0641,1741,1712.186
22 gen 202440,8941,6240,6141,3841,3813.168
19 gen 202441,1041,1040,6440,7440,741.776
18 gen 202441,1041,1040,5240,8640,863.684
17 gen 202441,1641,4940,8641,0641,067.513
16 gen 202442,5642,5641,5541,6141,618.288
15 gen 2024------
12 gen 202444,3444,5042,8742,8842,886.679
11 gen 202444,0844,1843,4843,5243,523.425
10 gen 202444,7744,7843,9843,9843,9823.795
09 gen 202445,4645,6144,7244,8444,8414.543
08 gen 202445,1545,2144,3845,0445,0414.844
05 gen 202445,9845,9945,5345,5645,561.100
04 gen 202446,8047,2145,8445,8445,843.903
03 gen 202445,7546,7145,5346,5846,5812.811
02 gen 202445,7346,4445,6146,2246,225.325
29 dic 202345,7045,8845,1345,1845,184.365
28 dic 202346,1346,2845,8845,9245,923.794
27 dic 202346,3646,7446,3646,5346,531.934
22 dic 202346,1146,4445,9746,1146,113.093
21 dic 202345,4745,6145,1645,4945,493.322
20 dic 202345,7146,2145,7146,0446,042.367
19 dic 202345,1945,6345,0445,5945,596.105
18 dic 202345,6146,1445,4645,4645,465.385
15 dic 202345,0445,0444,2344,7144,7151.695
14 dic 202344,2945,4544,2045,0545,055.865
14 dic 20230.77 Dividendo
13 dic 202343,3343,5143,1543,2742,504.672
12 dic 202343,7643,8243,0643,0642,309.663
11 dic 202344,2144,6044,0644,2543,463.503
08 dic 202343,7944,2543,7043,9043,122.813
07 dic 202343,2743,7843,1743,1842,413.023
06 dic 202343,7644,0743,0843,4542,688.696
05 dic 202345,2045,2343,9144,1343,344.555
04 dic 202344,8245,2744,5044,7543,954.706
01 dic 202344,8845,8044,8045,2744,4631.752
30 nov 202345,4745,9644,5745,0544,258.300
29 nov 202345,0545,1444,6845,1444,341.811
28 nov 202345,1245,3844,7144,8844,083.324
27 nov 202345,0345,0344,3644,6743,885.365
24 nov 202345,0645,5944,8945,2744,463.260
23 nov 2023------
22 nov 202344,0344,8543,7444,8444,047.227
21 nov 202345,2945,4245,0045,1244,321.148
20 nov 202345,7246,1345,5445,6744,862.252
17 nov 202344,8045,7044,5245,6044,795.994
16 nov 202345,0045,0043,4744,0343,243.930
15 nov 202345,4646,3845,4645,9545,137.615
14 nov 202345,7846,1545,4845,8745,054.440
13 nov 202345,8146,0145,3645,5744,764.418
10 nov 202344,5445,9544,5445,7444,937.633
09 nov 202344,6045,0444,3944,4643,672.358
08 nov 202344,7044,8343,7844,1943,4017.509
07 nov 202346,2046,2045,0445,2944,484.771
06 nov 202347,3447,7446,4646,4945,6681.694
03 nov 202347,4247,9047,2547,5446,692.947
02 nov 202346,1947,1045,9646,8946,063.559
01 nov 202346,9347,0046,1646,2845,4628.401
31 ott 202346,1746,5645,9046,4745,6597.176
30 ott 202346,7247,1445,6946,0745,256.463
27 ott 202347,1047,2446,0346,6045,7779.729
26 ott 202347,0547,5646,6746,9846,144.693
25 ott 202347,2447,5946,9847,5946,743.100
24 ott 202347,8548,0047,3047,6146,761.899
23 ott 202347,7147,9547,0147,8246,975.928
20 ott 202349,1449,2048,1048,3247,467.150
19 ott 202349,1649,7748,4249,2848,408.384
18 ott 202350,2650,7850,0050,1949,3012.200
17 ott 202349,0649,8549,0649,6648,7813.698
16 ott 202348,7349,4448,3949,4048,529.771
13 ott 202347,6548,5146,6948,3247,4616.310
12 ott 202347,3547,3546,2746,3245,505.955
11 ott 202345,6946,5345,6046,4345,6018.400
10 ott 202346,1046,4145,8046,2645,4419.289
09 ott 202345,1546,0944,9546,0945,2718.840
*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...