Italia markets closed

Devon Energy Corp (DY6.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,35-0,44 (-1,02%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202442,1242,3542,1242,3542,35-
14 giu 20240.35 Dividendo
13 giu 202443,0943,1042,6742,7942,44-
12 giu 202444,0444,0543,1343,1342,78-
11 giu 202443,4443,7943,4443,7943,44-
10 giu 202443,4743,8543,4243,8543,49-
07 giu 202442,6943,3342,6243,3342,98-
06 giu 202442,7642,8542,7342,8542,49-
05 giu 202442,5542,9742,5542,9742,62-
04 giu 202442,7442,7442,4942,5342,19-
03 giu 202444,8344,9443,2043,2042,85-
31 mag 202443,6944,7243,6344,7244,36-
30 mag 202443,7243,7943,5643,6943,33-
29 mag 202444,8544,8543,2843,2842,92-
28 mag 202444,4644,7044,4444,7044,33-
27 mag 202444,2644,4644,2144,4644,10-
24 mag 202444,4244,5644,3144,4244,06-
23 mag 202444,6845,0144,6544,6544,28-
22 mag 202445,2845,3845,0445,0944,72-
21 mag 202445,6846,2245,4945,8345,45-
20 mag 202445,5145,8845,3945,7445,36-
17 mag 202445,1745,4245,1745,2944,92-
16 mag 202445,4445,8045,2945,4745,10-
15 mag 202446,1346,1345,0845,4945,12-
14 mag 202446,0346,0345,8845,8845,50-
13 mag 202446,2246,3046,0246,0245,64-
10 mag 202447,0047,1746,4146,4146,03-
09 mag 202446,8947,3846,8947,0946,70-
08 mag 202447,0047,2646,8346,9446,56-
07 mag 202447,0847,3946,9947,3947,00-
06 mag 202446,7647,5446,7647,2046,81-
03 mag 202446,7646,9946,7146,7146,33-
02 mag 202446,5447,6946,5447,0846,69-
30 apr 202449,2249,3348,0648,0647,67-
29 apr 202448,7049,4748,6749,4749,07-
26 apr 202448,8049,0948,7249,0948,69-
25 apr 202448,1748,4748,0448,4748,07-
24 apr 202448,9749,0348,3848,3847,98-
23 apr 202448,7649,1348,5849,1348,72-
22 apr 202447,9549,0147,9549,0148,60-
19 apr 202448,8349,0547,9448,7448,34-
18 apr 202448,1548,5947,9248,4248,03-
17 apr 202448,7149,2448,6748,7348,33-
16 apr 202449,4149,4148,4848,9048,50-
15 apr 202449,5050,3049,3849,3848,97-
12 apr 202450,2151,6150,2150,3849,97-
11 apr 202450,4450,4450,1250,1249,71-
10 apr 202449,6250,3349,4450,0749,66-
09 apr 202448,9549,3748,9249,3748,97-
08 apr 202448,3149,3348,3149,3348,93-
05 apr 202448,5149,2048,4249,1548,74160
04 apr 202448,4948,7248,3748,4548,05150
03 apr 202447,8148,4547,6948,4548,05-
02 apr 202447,1947,7847,1947,4047,01-
28 mar 202445,6046,3845,6046,3846,00-
27 mar 202444,6645,4244,3445,4245,05-
26 mar 202444,9245,1844,9245,1844,81-
25 mar 202444,5845,2044,5845,1044,73-
22 mar 202444,5044,9044,5044,7044,33-
21 mar 202444,3444,4644,3244,4644,10-
20 mar 202444,2844,4844,2444,4844,12-
19 mar 202443,3844,8643,3844,8644,49100
18 mar 202443,7243,7643,5243,7643,40-
15 mar 202443,8443,9843,6243,6243,26-
14 mar 202442,8843,7242,8843,7243,36-
14 mar 20240.44 Dividendo
13 mar 202442,6043,4842,4843,4842,69-
12 mar 202442,3242,8242,3242,6241,84-
11 mar 202441,8642,5241,8642,5241,75-
08 mar 202442,0042,2041,7442,2041,43-
07 mar 202441,5042,1041,4842,1041,33-
06 mar 202441,4241,6641,2641,6640,90-
05 mar 202440,6841,7240,6841,7240,96-
04 mar 202440,6641,0240,6641,0240,27-
01 mar 202440,6241,0840,5640,9640,21-
29 feb 202440,3640,6640,3040,5639,82-
28 feb 202440,4841,1840,3240,6839,94-
27 feb 202440,2240,9440,2240,9440,19-
26 feb 202440,2640,7440,1240,4239,68-
23 feb 202440,2640,5440,1640,5439,80-
22 feb 202440,5240,6240,2840,6239,88-
21 feb 202440,0240,9439,8040,9440,19-
20 feb 202440,2840,3439,9839,9839,25-
19 feb 202440,0040,3440,0040,2039,47-
16 feb 202439,8840,4439,8440,4439,70-
15 feb 202438,6039,9838,5639,9839,25-
14 feb 202438,8839,2238,8838,9038,19-
13 feb 202439,1239,2038,6839,1038,39-
12 feb 202438,1439,3038,1439,3038,58-
09 feb 202439,0639,1438,5838,5837,88-
08 feb 202438,1038,9238,1038,9038,19-
07 feb 202437,9038,2037,9038,2037,50-
06 feb 202437,6638,3437,6638,2637,56-
05 feb 202438,0638,1037,7238,1037,41-
02 feb 202438,5038,6838,4638,4637,76-
01 feb 202438,8839,1638,6838,6837,98-
31 gen 202439,6439,8839,2639,2638,54-
30 gen 202439,3639,7439,0839,7439,02-
29 gen 202439,1239,2639,0039,1638,45-
26 gen 202438,8039,2238,7839,0438,33-
*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...