|
 Devon Energy Corp - [Ticker: DVN] |     | | Última Transacción | 26,970 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,060 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,150 | Mínimo | 25,980 | | Volumen | 6.761.406 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 38,830 x 1.000 - 38,840 x 700 | Yield | | | Cierre Anterior | 26,910 | PER | 0,00% | | Apertura | 26,510 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DVN desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 32,38 | 727.600 | 33,50 | 32,06 | 33,13 | 00:00:00 | | 2000-01-04 | 31,69 | 1.480.400 | 32,69 | 31,37 | 32,69 | 00:00:00 | | 2000-01-05 | 32,25 | 861.800 | 32,25 | 31,50 | 31,87 | 00:00:00 | | 2000-01-06 | 33,88 | 521.600 | 34,50 | 31,75 | 31,87 | 00:00:00 | | 2000-01-07 | 34,06 | 548.200 | 35,25 | 33,75 | 34,00 | 00:00:00 | | 2000-01-10 | 33,63 | 382.800 | 34,25 | 32,94 | 34,13 | 00:00:00 | | 2000-01-11 | 34,13 | 540.600 | 34,19 | 33,38 | 33,63 | 00:00:00 | | 2000-01-12 | 33,63 | 376.800 | 34,00 | 33,50 | 34,00 | 00:00:00 | | 2000-01-13 | 34,38 | 811.600 | 34,56 | 33,75 | 33,81 | 00:00:00 | | 2000-01-14 | 34,56 | 722.600 | 34,75 | 33,50 | 34,38 | 00:00:00 | | 2000-01-18 | 37,38 | 967.200 | 37,38 | 34,56 | 34,56 | 00:00:00 | | 2000-01-19 | 38,38 | 1.101.600 | 38,50 | 37,38 | 37,38 | 00:00:00 | | 2000-01-20 | 38,94 | 1.197.800 | 39,75 | 38,13 | 38,13 | 00:00:00 | | 2000-01-21 | 41,31 | 1.191.200 | 41,75 | 39,50 | 39,50 | 00:00:00 | | 2000-01-24 | 40,25 | 2.023.200 | 42,06 | 39,25 | 41,50 | 00:00:00 | | 2000-01-25 | 39,25 | 604.400 | 40,06 | 39,13 | 40,00 | 00:00:00 | | 2000-01-26 | 38,25 | 672.800 | 40,31 | 38,25 | 39,31 | 00:00:00 | | 2000-01-27 | 37,56 | 747.200 | 39,50 | 36,94 | 38,38 | 00:00:00 | | 2000-01-28 | 37,56 | 591.200 | 38,13 | 37,00 | 37,50 | 00:00:00 | | 2000-01-31 | 35,13 | 961.800 | 37,50 | 35,13 | 37,50 | 00:00:00 | | 2000-02-01 | 36,06 | 942.600 | 36,44 | 35,13 | 35,13 | 00:00:00 | | 2000-02-02 | 35,63 | 565.000 | 36,81 | 35,63 | 36,31 | 00:00:00 | | 2000-02-03 | 35,94 | 415.400 | 36,31 | 35,63 | 36,25 | 00:00:00 | | 2000-02-04 | 36,00 | 470.000 | 36,75 | 35,63 | 35,94 | 00:00:00 | | 2000-02-07 | 36,00 | 544.400 | 37,00 | 35,75 | 35,75 | 00:00:00 | | 2000-02-08 | 36,00 | 270.400 | 36,13 | 35,13 | 36,00 | 00:00:00 | | 2000-02-09 | 35,31 | 1.010.600 | 36,63 | 35,25 | 36,00 | 00:00:00 | | 2000-02-10 | 37,13 | 622.200 | 37,94 | 35,50 | 35,50 | 00:00:00 | | 2000-02-11 | 36,00 | 386.200 | 37,50 | 36,00 | 37,50 | 00:00:00 | | 2000-02-14 | 37,19 | 560.000 | 37,63 | 36,00 | 36,38 | 00:00:00 | | 2000-02-15 | 38,06 | 960.600 | 38,38 | 37,13 | 37,19 | 00:00:00 | | 2000-02-16 | 38,38 | 389.000 | 38,94 | 37,63 | 37,69 | 00:00:00 | | 2000-02-17 | 38,63 | 651.000 | 39,00 | 38,25 | 39,00 | 00:00:00 | | 2000-02-18 | 38,13 | 907.800 | 38,88 | 37,94 | 38,38 | 00:00:00 | | 2000-02-22 | 38,31 | 674.400 | 38,44 | 37,06 | 38,44 | 00:00:00 | | 2000-02-23 | 36,88 | 387.800 | 38,13 | 36,00 | 38,06 | 00:00:00 | | 2000-02-24 | 36,44 | 746.600 | 37,13 | 35,75 | 36,63 | 00:00:00 | | 2000-02-25 | 35,94 | 906.200 | 36,88 | 35,75 | 36,88 | 00:00:00 | | 2000-02-28 | 36,69 | 463.400 | 36,88 | 35,25 | 35,25 | 00:00:00 | | 2000-02-29 | 37,25 | 802.600 | 37,50 | 36,13 | 36,63 | 00:00:00 | | 2000-03-01 | 38,88 | 636.600 | 39,00 | 37,25 | 37,50 | 00:00:00 | | 2000-03-02 | 41,00 | 1.327.200 | 41,25 | 39,63 | 39,75 | 00:00:00 | | 2000-03-03 | 39,94 | 785.600 | 40,94 | 39,13 | 40,88 | 00:00:00 | | 2000-03-06 | 40,63 | 316.800 | 40,75 | 39,25 | 40,13 | 00:00:00 | | 2000-03-07 | 45,25 | 1.392.800 | 45,25 | 40,25 | 40,38 | 00:00:00 | | 2000-03-08 | 44,25 | 1.535.600 | 45,13 | 42,88 | 44,63 | 00:00:00 | | 2000-03-09 | 44,31 | 582.400 | 44,38 | 42,75 | 44,00 | 00:00:00 | | 2000-03-10 | 44,06 | 970.600 | 44,81 | 43,25 | 44,19 | 00:00:00 | | 2000-03-13 | 44,25 | 404.600 | 44,31 | 42,50 | 42,75 | 00:00:00 | | 2000-03-14 | 44,38 | 787.800 | 44,81 | 43,56 | 44,00 | 00:00:00 | | 2000-03-15 | 42,94 | 636.600 | 44,38 | 42,56 | 44,13 | 00:00:00 | | 2000-03-16 | 44,06 | 554.400 | 44,25 | 42,38 | 42,50 | 00:00:00 | | 2000-03-17 | 43,38 | 442.800 | 43,88 | 42,56 | 43,00 | 00:00:00 | | 2000-03-20 | 42,25 | 268.400 | 43,00 | 41,75 | 43,00 | 00:00:00 | | 2000-03-21 | 43,19 | 406.800 | 43,75 | 41,88 | 42,00 | 00:00:00 | | 2000-03-22 | 42,94 | 544.600 | 43,38 | 42,69 | 43,00 | 00:00:00 | | 2000-03-23 | 42,63 | 345.400 | 43,06 | 42,06 | 43,06 | 00:00:00 | | 2000-03-24 | 42,50 | 372.400 | 43,44 | 41,63 | 42,50 | 00:00:00 | | 2000-03-27 | 41,81 | 480.600 | 42,94 | 41,50 | 42,31 | 00:00:00 | | 2000-03-28 | 42,50 | 624.600 | 44,00 | 41,50 | 41,56 | 00:00:00 | | 2000-03-29 | 44,63 | 994.600 | 45,00 | 42,75 | 42,75 | 00:00:00 | | 2000-03-30 | 47,25 | 2.526.800 | 47,50 | 44,81 | 44,81 | 00:00:00 | | 2000-03-31 | 48,56 | 1.076.000 | 48,56 | 46,75 | 47,75 | 00:00:00 | | 2000-04-03 | 49,06 | 827.600 | 49,81 | 48,25 | 48,38 | 00:00:00 | | 2000-04-04 | 47,50 | 1.086.800 | 49,00 | 45,75 | 49,00 | 00:00:00 | | 2000-04-05 | 47,25 | 596.200 | 47,75 | 46,72 | 47,25 | 00:00:00 | | 2000-04-06 | 48,25 | 845.400 | 48,25 | 46,13 | 47,00 | 00:00:00 | | 2000-04-07 | 47,38 | 526.000 | 48,69 | 47,06 | 48,63 | 00:00:00 | | 2000-04-10 | 45,63 | 866.600 | 47,13 | 45,38 | 47,13 | 00:00:00 | | 2000-04-11 | 45,69 | 1.262.800 | 46,75 | 45,56 | 46,25 | 00:00:00 | | 2000-04-12 | 46,25 | 978.200 | 46,88 | 45,63 | 45,69 | 00:00:00 | | 2000-04-13 | 47,75 | 632.400 | 48,00 | 46,50 | 46,63 | 00:00:00 | | 2000-04-14 | 46,88 | 695.600 | 47,69 | 46,25 | 47,38 | 00:00:00 | | 2000-04-17 | 44,31 | 905.600 | 46,25 | 43,88 | 46,13 | 00:00:00 | | 2000-04-18 | 44,44 | 621.200 | 44,69 | 43,75 | 44,19 | 00:00:00 | | 2000-04-19 | 45,94 | 1.639.600 | 46,06 | 44,38 | 44,50 | 00:00:00 | | 2000-04-20 | 45,50 | 986.200 | 45,75 | 44,88 | 45,75 | 00:00:00 | | 2000-04-24 | 45,06 | 484.600 | 45,44 | 44,69 | 45,44 | 00:00:00 | | 2000-04-25 | 46,25 | 765.400 | 46,31 | 45,25 | 45,31 | 00:00:00 | | 2000-04-26 | 46,88 | 617.800 | 47,00 | 46,06 | 46,25 | 00:00:00 | | 2000-04-27 | 47,81 | 589.000 | 48,31 | 46,25 | 46,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
