Última Hora: "Bastonário pede abertura urgente de processo disciplinar a obstetra de Setúbal - Jornal de Notícias" Fri, 18 Oct 2019 19:33:00 GMT   "Opinião. O ?Brexit? inglês - PÚBLICO" Sat, 19 Oct 2019 20:58:00 GMT    "Mau tempo: mais de 300 ocorrências só no Porto e metro inundado no aeroporto - TVI24" Sat, 19 Oct 2019 15:40:00 GMT    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 GMT    "Reclamação do PSD adia tomada de posse do Governo - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 14:11:00 GMT    "Eleições legislativas: PS pede indeferimento do recurso ao Tribunal Constitucional - Jornal Económico" Sat, 19 Oct 2019 16:19:08 GMT    "PSD adia posse do Governo. Pede recontagem dos votos dos emigrantes - Expresso" Fri, 18 Oct 2019 16:28:52 GMT    "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 GMT    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 GMT    "Reino Unido. ?Brexit?: Rebelião em Westminster obriga Johnson a pedir adiamento e a recusá-lo ao mesmo tempo - PÚBLICO" Sat, 19 Oct 2019 21:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,000%) Devon Energy Corp - [Ticker: DVN]Gráfico Devon Energy Corp  Noticias Devon Energy Corp  Descargar Históricos de Metastock Devon Energy Corp y Otros  Análisis Técnico Devon Energy Corp  
Última Transacción26,970Hora de Cotización2018-11-30 - 00:00:00
Variación+0,060 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo27,150Mínimo25,980
Volumen6.761.406Volumen Medio (3m)0
Demanda / Oferta38,830 x 1.000 - 38,840 x 700Yield
Cierre Anterior26,910PER0,00%
Apertura26,510EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0332,38727.60033,5032,0633,1300:00:00
2000-01-0431,691.480.40032,6931,3732,6900:00:00
2000-01-0532,25861.80032,2531,5031,8700:00:00
2000-01-0633,88521.60034,5031,7531,8700:00:00
2000-01-0734,06548.20035,2533,7534,0000:00:00
2000-01-1033,63382.80034,2532,9434,1300:00:00
2000-01-1134,13540.60034,1933,3833,6300:00:00
2000-01-1233,63376.80034,0033,5034,0000:00:00
2000-01-1334,38811.60034,5633,7533,8100:00:00
2000-01-1434,56722.60034,7533,5034,3800:00:00
2000-01-1837,38967.20037,3834,5634,5600:00:00
2000-01-1938,381.101.60038,5037,3837,3800:00:00
2000-01-2038,941.197.80039,7538,1338,1300:00:00
2000-01-2141,311.191.20041,7539,5039,5000:00:00
2000-01-2440,252.023.20042,0639,2541,5000:00:00
2000-01-2539,25604.40040,0639,1340,0000:00:00
2000-01-2638,25672.80040,3138,2539,3100:00:00
2000-01-2737,56747.20039,5036,9438,3800:00:00
2000-01-2837,56591.20038,1337,0037,5000:00:00
2000-01-3135,13961.80037,5035,1337,5000:00:00
2000-02-0136,06942.60036,4435,1335,1300:00:00
2000-02-0235,63565.00036,8135,6336,3100:00:00
2000-02-0335,94415.40036,3135,6336,2500:00:00
2000-02-0436,00470.00036,7535,6335,9400:00:00
2000-02-0736,00544.40037,0035,7535,7500:00:00
2000-02-0836,00270.40036,1335,1336,0000:00:00
2000-02-0935,311.010.60036,6335,2536,0000:00:00
2000-02-1037,13622.20037,9435,5035,5000:00:00
2000-02-1136,00386.20037,5036,0037,5000:00:00
2000-02-1437,19560.00037,6336,0036,3800:00:00
2000-02-1538,06960.60038,3837,1337,1900:00:00
2000-02-1638,38389.00038,9437,6337,6900:00:00
2000-02-1738,63651.00039,0038,2539,0000:00:00
2000-02-1838,13907.80038,8837,9438,3800:00:00
2000-02-2238,31674.40038,4437,0638,4400:00:00
2000-02-2336,88387.80038,1336,0038,0600:00:00
2000-02-2436,44746.60037,1335,7536,6300:00:00
2000-02-2535,94906.20036,8835,7536,8800:00:00
2000-02-2836,69463.40036,8835,2535,2500:00:00
2000-02-2937,25802.60037,5036,1336,6300:00:00
2000-03-0138,88636.60039,0037,2537,5000:00:00
2000-03-0241,001.327.20041,2539,6339,7500:00:00
2000-03-0339,94785.60040,9439,1340,8800:00:00
2000-03-0640,63316.80040,7539,2540,1300:00:00
2000-03-0745,251.392.80045,2540,2540,3800:00:00
2000-03-0844,251.535.60045,1342,8844,6300:00:00
2000-03-0944,31582.40044,3842,7544,0000:00:00
2000-03-1044,06970.60044,8143,2544,1900:00:00
2000-03-1344,25404.60044,3142,5042,7500:00:00
2000-03-1444,38787.80044,8143,5644,0000:00:00
2000-03-1542,94636.60044,3842,5644,1300:00:00
2000-03-1644,06554.40044,2542,3842,5000:00:00
2000-03-1743,38442.80043,8842,5643,0000:00:00
2000-03-2042,25268.40043,0041,7543,0000:00:00
2000-03-2143,19406.80043,7541,8842,0000:00:00
2000-03-2242,94544.60043,3842,6943,0000:00:00
2000-03-2342,63345.40043,0642,0643,0600:00:00
2000-03-2442,50372.40043,4441,6342,5000:00:00
2000-03-2741,81480.60042,9441,5042,3100:00:00
2000-03-2842,50624.60044,0041,5041,5600:00:00
2000-03-2944,63994.60045,0042,7542,7500:00:00
2000-03-3047,252.526.80047,5044,8144,8100:00:00
2000-03-3148,561.076.00048,5646,7547,7500:00:00
2000-04-0349,06827.60049,8148,2548,3800:00:00
2000-04-0447,501.086.80049,0045,7549,0000:00:00
2000-04-0547,25596.20047,7546,7247,2500:00:00
2000-04-0648,25845.40048,2546,1347,0000:00:00
2000-04-0747,38526.00048,6947,0648,6300:00:00
2000-04-1045,63866.60047,1345,3847,1300:00:00
2000-04-1145,691.262.80046,7545,5646,2500:00:00
2000-04-1246,25978.20046,8845,6345,6900:00:00
2000-04-1347,75632.40048,0046,5046,6300:00:00
2000-04-1446,88695.60047,6946,2547,3800:00:00
2000-04-1744,31905.60046,2543,8846,1300:00:00
2000-04-1844,44621.20044,6943,7544,1900:00:00
2000-04-1945,941.639.60046,0644,3844,5000:00:00
2000-04-2045,50986.20045,7544,8845,7500:00:00
2000-04-2445,06484.60045,4444,6945,4400:00:00
2000-04-2546,25765.40046,3145,2545,3100:00:00
2000-04-2646,88617.80047,0046,0646,2500:00:00
2000-04-2747,81589.00048,3146,2546,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters