Dati storici Devon Energy - DY6

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,405	32,94	30,695	31,75	983	1,45	4,60%
1 Mese	33,65	37,095	30,395	33,23	3.400	-0,80	-2,38%
3 Mesi	29,995	38,20	29,615	33,96	4.177	2,86	9,52%
6 Mesi	36,97	39,50	29,16	34,39	3.362	-4,12	-11,14%
1 Anno	43,38	51,60	29,16	36,61	2.134	-10,53	-24,27%
3 Anni	53,62	80,50	29,16	45,01	1.469	-20,77	-38,74%
5 Anni	14,10	80,50	13,758	43,04	1.464	18,75	132,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mar 2025	32,08	-0,19	-0,57%	32,465	32,94	32,015	867
17 Mar 2025	32,265	0,87	2,75%	31,755	32,335	31,75	769
14 Mar 2025	31,40	0,42	1,36%	31,19	31,525	30,695	582
13 Mar 2025	30,98	-1,04	-3,23%	32,00	32,25	30,84	1.159
12 Mar 2025	32,015	0,53	1,67%	31,405	32,155	31,405	1.539
11 Mar 2025	31,49	0,06	0,21%	31,215	31,705	31,215	787
10 Mar 2025	31,425	-0,79	-2,44%	32,255	32,255	31,425	1.036
07 Mar 2025	32,21	1,26	4,07%	31,21	32,24	31,21	1.570
06 Mar 2025	30,95	-0,37	-1,17%	31,035	31,355	30,685	5.376
05 Mar 2025	31,315	-1,43	-4,37%	31,905	32,155	30,395	4.295
04 Mar 2025	32,745	0,37	1,14%	33,105	33,105	31,43	2.255
03 Mar 2025	32,375	-1,88	-5,49%	34,885	34,895	32,375	25.051
28 Feb 2025	34,255	-0,49	-1,40%	34,565	34,63	33,90	1.503
27 Feb 2025	34,74	0,88	2,60%	33,695	34,755	33,695	721
26 Feb 2025	33,86	-0,29	-0,85%	33,935	34,495	33,665	2.169
25 Feb 2025	34,15	-1,51	-4,22%	35,54	35,695	34,13	1.232
24 Feb 2025	35,655	-0,19	-0,52%	35,51	36,50	35,51	1.048
21 Feb 2025	35,84	-0,92	-2,50%	36,96	36,96	35,84	2.982
20 Feb 2025	36,76	0,90	2,51%	35,995	36,85	35,925	6.058
19 Feb 2025	35,86	2,16	6,39%	33,65	37,095	33,65	7.010