Devon Energy Corp (D1VN34)

D1VN34
🏛️ Brasilien →
188.82
Letzte Aktualisierung: 2025-09-24
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 298.55 305.15 298.55 305.15 0.0M
2022-12-28 303.75 303.75 299.74 299.74 0.0M
2022-12-27 308.93 314.70 308.93 313.09 0.0M
2022-12-26 300.05 308.93 300.05 308.93 0.0M
2022-12-23 294.66 299.31 294.66 299.31 0.0M
2022-12-22 292.47 292.47 284.83 284.83 0.0M
2022-12-21 296.21 300.47 294.86 300.47 0.0M
2022-12-20 296.01 296.01 287.80 289.88 0.0M
2022-12-19 300.44 303.44 292.47 293.06 0.0M
2022-12-16 294.34 298.51 293.73 298.15 0.0M
2022-12-15 306.86 306.86 300.99 306.41 0.0M
2022-12-14 306.79 308.72 305.65 306.55 0.0M
2022-12-13 308.40 308.66 302.20 307.53 0.0M
2022-12-12 303.84 304.17 303.09 303.99 0.0M
2022-12-09 296.15 297.86 295.28 295.28 0.0M
2022-12-08 321.12 321.12 304.17 310.76 0.0M
2022-12-07 308.74 309.39 308.68 308.68 0.0M
2022-12-06 321.69 325.46 311.13 311.13 0.0M
2022-12-05 329.14 339.33 322.65 324.70 0.0M
2022-12-02 332.15 334.65 326.45 329.81 0.0M
2022-12-01 334.70 334.70 328.40 328.94 0.0M
2022-11-30 330.96 330.96 330.66 330.66 0.0M
2022-11-29 331.50 331.50 327.52 330.96 0.0M
2022-11-28 333.12 335.03 326.75 331.47 0.0M
2022-11-25 339.78 342.04 339.43 340.11 0.0M
2022-11-23 338.44 339.14 334.80 335.41 0.0M
2022-11-22 339.78 346.95 338.93 341.45 0.0M
2022-11-21 327.49 327.49 327.41 327.41 0.0M
2022-11-18 340.72 345.04 340.41 345.04 0.0M
2022-11-17 356.02 356.02 348.04 353.13 0.0M
2022-11-16 358.94 361.22 353.45 357.56 0.0M
2022-11-14 359.85 359.85 354.53 354.78 0.0M
2022-11-11 347.12 355.80 344.79 354.05 0.0M
2022-11-10 337.48 344.52 336.02 343.00 0.0M
2022-11-09 337.16 337.16 321.72 321.72 0.0M
2022-11-08 345.30 345.43 338.79 343.04 0.0M
2022-11-07 336.26 345.38 336.19 345.10 0.0M
2022-11-04 344.90 344.90 330.03 333.45 0.0M
2022-11-03 327.69 337.09 319.63 335.21 0.0M
2022-11-01 375.31 375.31 362.33 366.41 0.0M
2022-10-31 374.96 377.30 371.60 371.63 0.0M
2022-10-28 380.87 380.87 369.37 371.97 0.0M
2022-10-27 385.69 387.55 375.95 375.95 0.0M
2022-10-26 383.09 385.32 379.99 384.58 0.0M
2022-10-25 368.46 373.52 368.46 371.79 0.0M
2022-10-24 352.72 369.90 352.72 367.37 0.0M
2022-10-21 353.37 354.97 352.49 352.72 0.0M
2022-10-20 352.29 355.68 345.62 345.62 0.0M
2022-10-19 341.40 354.10 341.40 351.96 0.0M
2022-10-18 343.73 344.07 343.39 343.39 0.0M
2022-10-17 337.74 342.87 337.74 342.12 0.0M
2022-10-14 343.86 343.86 338.32 338.32 0.0M
2022-10-13 351.13 353.14 351.13 353.14 0.0M
2022-10-11 330.69 337.90 330.69 332.75 0.0M
2022-10-10 345.62 345.62 337.88 337.88 0.0M
2022-10-07 349.29 349.29 346.78 346.78 0.0M
2022-10-06 340.64 347.92 340.30 347.92 0.0M
2022-10-05 338.41 342.56 332.66 340.11 0.0M
2022-10-04 321.85 330.36 320.72 330.03 0.0M
2022-10-03 305.52 315.29 305.52 315.29 0.0M
2022-09-30 304.40 307.99 300.26 300.26 0.0M
2022-09-29 294.02 305.03 294.02 305.03 0.0M
2022-09-28 279.09 297.10 279.09 296.20 0.0M
2022-09-27 273.81 282.82 273.81 280.88 0.0M
2022-09-26 279.94 280.15 276.46 276.46 0.0M
2022-09-23 301.66 301.66 277.61 279.02 0.0M
2022-09-22 313.72 313.72 301.67 301.67 0.0M
2022-09-21 314.28 316.80 310.59 312.08 0.0M
2022-09-20 307.81 313.65 307.03 313.65 0.0M
2022-09-19 316.11 317.63 315.23 317.36 0.0M
2022-09-16 333.10 333.10 322.46 325.76 0.0M
2022-09-15 343.53 343.53 338.81 339.28 0.0M
2022-09-14 343.04 350.46 342.55 343.53 0.0M
2022-09-13 342.01 342.01 330.01 330.01 0.0M
2022-09-12 343.01 343.01 331.06 335.94 0.0M
2022-09-09 333.77 343.54 323.20 328.17 0.0M
2022-09-08 323.60 343.10 323.60 327.54 0.0M
2022-09-06 339.37 342.98 331.26 332.20 0.0M
2022-09-05 335.77 335.77 325.84 325.84 0.0M
2022-09-02 330.90 336.79 330.90 335.01 0.0M
2022-09-01 323.96 328.48 323.16 328.48 0.0M
2022-08-31 330.56 338.94 330.56 338.94 0.0M
2022-08-30 328.54 332.25 325.52 330.56 0.0M
2022-08-29 346.21 347.78 341.37 342.38 0.0M
2022-08-26 344.28 344.28 339.45 339.45 0.0M
2022-08-25 341.30 345.08 339.34 344.07 0.0M
2022-08-24 334.11 337.65 334.11 337.65 0.0M
2022-08-23 328.53 334.00 328.53 330.90 0.0M
2022-08-22 320.04 322.91 313.33 322.60 0.0M
2022-08-19 319.45 328.66 319.40 323.51 0.0M
2022-08-18 305.72 319.40 305.72 319.40 0.0M
2022-08-17 299.95 304.97 298.41 301.36 0.0M
2022-08-16 301.37 301.83 297.25 299.28 0.0M
2022-08-15 291.94 300.50 289.03 298.41 0.0M
2022-08-12 303.04 306.50 300.81 304.68 0.0M
2022-08-11 289.64 306.17 289.64 306.17 0.0M
2022-08-10 271.28 281.40 271.28 281.40 0.0M
2022-08-09 273.87 285.08 273.87 278.27 0.0M
2022-08-08 264.29 271.39 264.29 271.39 0.0M
2022-08-05 264.96 271.78 264.96 268.56 0.0M
2022-08-04 271.47 272.57 260.43 260.98 0.0M
2022-08-03 296.66 296.66 275.05 281.45 0.0M
2022-08-02 285.08 298.44 285.08 296.66 0.0M
2022-08-01 293.15 298.29 285.08 298.29 0.0M
2022-07-29 293.92 300.76 293.26 300.19 0.0M
2022-07-28 291.35 291.35 284.48 288.06 0.0M
2022-07-27 280.57 287.22 280.57 287.22 0.0M
2022-07-26 275.88 278.24 275.88 277.93 0.0M
2022-07-25 281.87 281.87 281.72 281.72 0.0M
2022-07-22 282.69 285.36 278.24 278.24 0.0M
2022-07-21 290.32 290.32 274.98 284.12 0.0M
2022-07-20 281.40 290.32 280.75 290.32 0.0M
2022-07-19 275.88 282.80 275.88 282.80 0.0M
2022-07-18 270.15 273.56 268.07 270.35 0.0M
2022-07-15 264.70 264.70 256.28 261.09 0.0M
2022-07-14 256.82 257.73 251.05 257.73 0.0M
2022-07-13 266.69 267.27 258.52 262.55 0.0M
2022-07-12 256.57 261.62 254.74 258.69 0.0M
2022-07-11 262.20 266.72 260.20 262.09 0.0M
2022-07-08 269.09 272.30 258.69 263.37 0.0M
2022-07-07 261.63 264.44 261.39 264.44 0.0M
2022-07-06 252.25 255.43 245.54 255.43 0.0M
2022-07-05 262.09 262.09 251.20 255.49 0.0M
2022-07-04 272.02 272.65 262.50 262.50 0.0M
2022-07-01 276.55 281.76 264.39 272.02 0.0M
2022-06-30 264.77 272.93 259.49 265.09 0.0M
2022-06-29 283.24 283.24 265.76 265.76 0.0M
2022-06-28 282.17 287.25 281.80 286.64 0.0M
2022-06-27 270.36 280.02 270.36 278.13 0.0M
2022-06-24 268.82 268.82 261.21 261.50 0.0M
2022-06-23 269.90 269.90 257.49 263.12 0.0M
2022-06-22 275.62 276.76 269.67 276.76 0.0M
2022-06-21 280.66 288.34 280.11 286.23 0.0M
2022-06-20 280.81 281.08 271.41 280.89 0.0M
2022-06-17 293.97 293.97 268.41 276.91 0.0M
2022-06-15 335.69 335.69 318.48 318.48 0.0M
2022-06-14 338.42 338.74 331.85 334.74 0.0M
2022-06-13 323.92 334.13 319.10 324.60 0.0M
2022-06-10 338.67 345.26 337.22 340.04 0.0M
2022-06-09 340.31 355.08 340.31 352.33 0.0M
2022-06-08 341.76 346.83 341.76 346.09 0.0M
2022-06-07 343.61 346.37 340.69 342.72 0.0M
2022-06-06 336.37 336.37 325.34 325.34 0.0M
2022-06-03 331.46 335.83 331.46 335.83 0.0M
2022-06-02 329.80 334.74 329.80 330.45 0.0M
2022-06-01 332.30 337.07 327.08 335.48 0.0M
2022-05-31 328.90 337.62 321.54 335.71 0.0M
2022-05-30 322.14 327.08 319.82 327.08 0.0M
2022-05-27 325.71 326.52 323.40 326.05 0.0M
2022-05-26 321.49 324.43 318.95 318.95 0.0M
2022-05-25 312.66 315.65 309.99 314.78 0.0M
2022-05-24 305.99 306.71 305.99 306.71 0.0M
2022-05-23 309.64 309.64 308.00 308.66 0.0M
2022-05-20 313.57 313.57 303.18 309.64 0.0M
2022-05-19 311.31 315.52 311.31 311.95 0.0M
2022-05-18 320.79 320.79 312.15 313.99 0.0M
2022-05-17 327.80 327.80 322.53 325.44 0.0M
2022-05-16 316.71 330.71 316.71 325.68 0.0M
2022-05-13 313.36 317.82 311.81 311.81 0.0M
2022-05-12 299.52 302.82 294.72 294.72 0.0M
2022-05-11 302.52 314.81 302.52 305.22 0.0M
2022-05-10 297.17 304.04 290.17 294.98 0.0M
2022-05-09 305.77 305.77 290.74 292.17 0.0M
2022-05-06 315.08 319.72 312.30 319.67 0.0M
2022-05-05 307.09 310.63 301.62 303.43 0.0M
2022-05-04 299.82 303.09 291.04 303.09 0.0M
2022-05-03 317.98 317.98 286.67 289.21 0.0M
2022-05-02 260.84 268.55 259.79 267.96 0.0M
2022-04-29 268.20 271.47 260.02 260.02 0.0M
2022-04-28 261.60 271.67 261.42 267.69 0.0M
2022-04-27 256.84 264.21 256.84 261.26 0.0M
2022-04-26 261.81 262.58 256.84 256.84 0.0M
2022-04-25 245.31 249.31 242.12 248.54 0.0M
2022-04-22 263.04 264.61 252.58 253.38 0.0M
2022-04-20 271.12 272.60 268.49 271.38 0.0M
2022-04-19 269.29 269.85 267.66 267.67 0.0M
2022-04-18 270.33 270.33 268.21 269.55 0.0M
2022-04-14 272.93 273.93 266.57 266.57 0.0M
2022-04-13 268.02 272.70 266.49 272.44 0.0M
2022-04-12 259.27 268.61 259.27 263.08 0.0M
2022-04-11 261.12 261.91 259.27 259.27 0.0M
2022-04-08 261.63 266.90 260.56 266.41 0.0M
2022-04-07 251.17 258.94 251.17 255.95 0.0M
2022-04-06 251.20 251.21 247.40 251.17 0.0M
2022-04-05 256.43 258.11 248.04 248.04 0.0M
2022-04-04 256.68 256.68 250.59 254.34 0.0M
2022-04-01 253.82 259.45 253.82 255.09 0.0M
2022-03-31 261.11 262.08 256.21 256.21 0.0M
2022-03-30 261.63 263.22 261.11 261.11 0.0M
2022-03-29 258.66 258.95 251.11 258.94 0.0M
2022-03-28 263.57 266.39 261.12 261.70 0.0M
2022-03-25 267.11 271.47 267.11 270.14 0.0M
2022-03-24 266.66 269.03 266.20 268.48 0.0M
2022-03-23 277.11 280.75 270.75 271.47 0.0M
2022-03-22 276.11 276.39 269.02 270.67 0.0M
2022-03-21 268.02 276.19 268.02 274.83 0.0M
2022-03-18 264.80 268.25 263.68 264.76 0.0M
2022-03-17 249.85 265.85 249.85 265.85 0.0M
2022-03-16 253.36 253.36 240.65 242.61 0.0M
2022-03-15 240.77 250.99 233.04 248.03 0.0M
2022-03-14 271.57 271.57 243.49 244.49 0.0M
2022-03-11 272.56 272.56 268.02 271.72 0.0M
2022-03-10 273.75 273.75 270.17 273.75 0.0M
2022-03-09 271.33 271.33 259.48 265.82 0.0M
2022-03-08 272.14 284.48 257.64 267.92 0.0M
2022-03-07 271.96 282.08 265.96 271.33 0.0M
2022-03-04 300.60 303.00 292.30 302.12 0.0M
2022-03-03 302.63 302.63 289.05 294.18 0.0M
2022-03-02 281.74 305.35 281.73 302.80 0.0M
2022-02-25 270.66 283.45 270.66 281.73 0.0M
2022-02-24 283.00 284.58 264.06 267.45 0.0M
2022-02-23 272.00 274.32 267.30 268.47 0.0M
2022-02-22 291.20 291.20 262.64 262.64 0.0M
2022-02-21 280.00 284.64 275.30 281.22 0.0M
2022-02-18 280.00 280.00 280.00 280.00 0.0M
2022-02-17 288.99 289.24 283.00 283.78 0.0M
2022-02-16 270.00 286.20 270.00 280.40 0.0M
2022-02-15 265.68 268.10 261.90 264.72 0.0M
2022-02-14 272.81 273.00 271.32 271.32 0.0M
2022-02-11 277.52 283.23 277.52 283.23 0.0M
2022-02-10 274.66 279.46 274.66 278.38 0.0M
2022-02-09 276.21 276.21 271.47 271.47 0.0M
2022-02-08 271.60 271.60 266.84 268.32 0.0M
2022-02-07 282.58 282.81 273.57 282.81 0.0M
2022-02-04 290.65 294.28 282.58 282.58 0.0M
2022-02-03 279.45 280.55 274.96 279.52 0.0M
2022-02-02 280.58 280.60 275.51 280.12 0.0M
2022-02-01 267.68 281.00 266.93 276.18 0.0M
2022-01-31 278.00 278.30 267.68 267.68 0.0M
2022-01-28 279.39 280.28 275.50 276.92 0.0M
2022-01-27 283.14 290.00 276.59 280.01 0.0M
2022-01-26 285.82 287.00 278.00 281.96 0.0M
2022-01-25 261.37 279.45 258.22 279.45 0.0M
2022-01-24 242.47 246.49 238.00 245.75 0.0M
2022-01-21 257.70 257.70 244.40 251.45 0.0M
2022-01-20 260.00 274.86 259.34 270.54 0.0M
2022-01-19 280.00 280.00 269.05 269.14 0.0M
2022-01-18 282.66 286.00 276.36 276.36 0.0M
2022-01-17 281.94 282.72 281.70 282.36 0.0M
2022-01-14 274.86 280.23 274.86 278.00 0.0M
2022-01-13 277.75 277.75 273.50 273.50 0.0M
2022-01-12 279.80 282.80 276.65 277.75 0.0M
2022-01-11 276.56 277.00 270.00 277.00 0.0M
2022-01-10 272.20 274.96 266.29 273.28 0.0M
2022-01-07 279.99 279.99 273.80 276.50 0.0M
2022-01-06 274.09 279.99 274.09 275.40 0.0M
2022-01-05 274.10 275.13 266.50 267.33 0.0M
2022-01-04 263.32 271.99 262.90 270.85 0.0M
2022-01-03 248.31 257.00 247.71 256.75 0.0M