|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 43,50 | 3.612.400 | 44,19 | 42,39 | 42,39 | 00:00:00 | | 2002-11-15 | 44,56 | 2.228.000 | 44,65 | 43,13 | 43,30 | 00:00:00 | | 2002-11-18 | 45,91 | 5.226.800 | 46,60 | 44,56 | 45,00 | 00:00:00 | | 2002-11-19 | 45,38 | 1.875.400 | 46,05 | 45,10 | 45,91 | 00:00:00 | | 2002-11-20 | 46,55 | 2.840.800 | 46,72 | 45,38 | 45,50 | 00:00:00 | | 2002-11-21 | 46,35 | 2.519.200 | 47,05 | 45,79 | 46,80 | 00:00:00 | | 2002-11-22 | 45,22 | 2.494.200 | 46,35 | 45,20 | 46,35 | 00:00:00 | | 2002-11-25 | 45,15 | 1.852.800 | 45,55 | 44,53 | 45,22 | 00:00:00 | | 2002-11-26 | 44,15 | 1.592.400 | 45,05 | 43,95 | 45,05 | 00:00:00 | | 2002-11-27 | 45,17 | 836.600 | 45,45 | 44,20 | 44,30 | 00:00:00 | | 2002-11-29 | 45,79 | 481.800 | 45,79 | 45,17 | 45,42 | 00:00:00 | | 2002-12-02 | 46,09 | 1.141.000 | 46,15 | 45,46 | 46,09 | 00:00:00 | | 2002-12-03 | 47,15 | 2.538.400 | 47,25 | 46,05 | 46,25 | 00:00:00 | | 2002-12-04 | 46,38 | 1.699.200 | 47,00 | 46,26 | 46,95 | 00:00:00 | | 2002-12-05 | 47,51 | 2.895.600 | 47,65 | 46,45 | 46,45 | 00:00:00 | | 2002-12-06 | 48,33 | 1.670.800 | 48,88 | 47,25 | 47,50 | 00:00:00 | | 2002-12-09 | 48,71 | 2.856.200 | 49,79 | 48,53 | 48,90 | 00:00:00 | | 2002-12-10 | 48,98 | 1.719.400 | 48,98 | 48,11 | 48,71 | 00:00:00 | | 2002-12-11 | 48,62 | 1.669.600 | 49,05 | 47,81 | 48,75 | 00:00:00 | | 2002-12-12 | 48,00 | 5.930.000 | 48,17 | 47,25 | 47,25 | 00:00:00 | | 2002-12-13 | 47,02 | 3.591.600 | 48,22 | 47,02 | 48,00 | 00:00:00 | | 2002-12-16 | 47,82 | 2.185.200 | 47,97 | 47,18 | 47,20 | 00:00:00 | | 2002-12-17 | 48,14 | 2.495.600 | 48,30 | 47,05 | 48,25 | 00:00:00 | | 2002-12-18 | 46,79 | 2.519.000 | 48,15 | 46,55 | 48,15 | 00:00:00 | | 2002-12-19 | 46,62 | 2.425.800 | 47,45 | 46,46 | 46,60 | 00:00:00 | | 2002-12-20 | 47,49 | 3.087.400 | 47,73 | 47,07 | 47,25 | 00:00:00 | | 2002-12-23 | 47,89 | 1.501.800 | 47,97 | 47,25 | 47,30 | 00:00:00 | | 2002-12-24 | 47,63 | 802.400 | 48,10 | 47,30 | 48,10 | 00:00:00 | | 2002-12-26 | 46,74 | 956.600 | 47,85 | 46,56 | 47,55 | 00:00:00 | | 2002-12-27 | 46,24 | 1.617.400 | 47,26 | 46,13 | 47,10 | 00:00:00 | | 2002-12-30 | 45,84 | 1.964.600 | 46,80 | 45,83 | 46,49 | 00:00:00 | | 2002-12-31 | 45,90 | 1.345.000 | 46,31 | 45,35 | 45,84 | 00:00:00 | | 2003-01-02 | 47,50 | 2.284.000 | 47,50 | 46,13 | 46,40 | 00:00:00 | | 2003-01-03 | 47,80 | 2.130.000 | 47,85 | 47,16 | 47,50 | 00:00:00 | | 2003-01-06 | 48,38 | 2.524.400 | 48,65 | 47,85 | 47,90 | 00:00:00 | | 2003-01-07 | 45,35 | 3.358.200 | 48,39 | 45,35 | 48,39 | 00:00:00 | | 2003-01-08 | 45,14 | 2.187.200 | 46,00 | 45,05 | 45,36 | 00:00:00 | | 2003-01-09 | 45,85 | 1.492.600 | 45,85 | 45,17 | 45,30 | 00:00:00 | | 2003-01-10 | 45,13 | 1.712.600 | 45,85 | 45,11 | 45,80 | 00:00:00 | | 2003-01-13 | 44,65 | 2.431.200 | 45,20 | 44,40 | 44,75 | 00:00:00 | | 2003-01-14 | 45,44 | 1.966.800 | 45,45 | 44,75 | 45,05 | 00:00:00 | | 2003-01-15 | 46,45 | 2.460.600 | 46,57 | 45,08 | 45,55 | 00:00:00 | | 2003-01-16 | 46,82 | 1.513.800 | 47,10 | 46,30 | 46,65 | 00:00:00 | | 2003-01-17 | 46,22 | 1.144.000 | 46,99 | 45,95 | 46,90 | 00:00:00 | | 2003-01-21 | 44,60 | 2.130.600 | 46,23 | 44,55 | 46,23 | 00:00:00 | | 2003-01-22 | 45,10 | 2.486.200 | 45,47 | 43,80 | 44,65 | 00:00:00 | | 2003-01-23 | 44,86 | 2.869.600 | 45,30 | 44,58 | 45,19 | 00:00:00 | | 2003-01-24 | 44,15 | 2.006.600 | 45,08 | 44,11 | 44,95 | 00:00:00 | | 2003-01-27 | 42,86 | 3.516.800 | 44,11 | 42,45 | 44,10 | 00:00:00 | | 2003-01-28 | 43,43 | 1.914.000 | 43,82 | 43,00 | 43,00 | 00:00:00 | | 2003-01-29 | 44,50 | 2.180.600 | 44,80 | 43,25 | 43,43 | 00:00:00 | | 2003-01-30 | 44,51 | 2.886.000 | 45,41 | 44,40 | 44,70 | 00:00:00 | | 2003-01-31 | 45,30 | 1.893.400 | 45,33 | 43,90 | 44,21 | 00:00:00 | | 2003-02-03 | 46,05 | 2.120.600 | 46,22 | 45,04 | 45,40 | 00:00:00 | | 2003-02-04 | 47,00 | 2.268.400 | 47,10 | 45,26 | 45,60 | 00:00:00 | | 2003-02-05 | 46,69 | 2.187.000 | 47,19 | 46,64 | 47,00 | 00:00:00 | | 2003-02-06 | 46,85 | 2.877.400 | 46,85 | 45,70 | 46,69 | 00:00:00 | | 2003-02-07 | 46,51 | 1.967.000 | 46,93 | 45,97 | 46,85 | 00:00:00 | | 2003-02-10 | 46,60 | 2.538.200 | 46,96 | 46,30 | 46,51 | 00:00:00 | | 2003-02-11 | 45,91 | 1.992.200 | 46,75 | 45,70 | 46,60 | 00:00:00 | | 2003-02-12 | 45,30 | 1.840.000 | 46,00 | 45,10 | 45,91 | 00:00:00 | | 2003-02-13 | 45,45 | 1.637.600 | 45,75 | 44,67 | 45,30 | 00:00:00 | | 2003-02-14 | 46,04 | 1.451.400 | 46,18 | 45,25 | 45,45 | 00:00:00 | | 2003-02-18 | 46,55 | 2.300.600 | 46,58 | 46,10 | 46,15 | 00:00:00 | | 2003-02-19 | 46,70 | 1.882.200 | 46,73 | 45,95 | 46,45 | 00:00:00 | | 2003-02-20 | 46,48 | 1.762.000 | 47,00 | 46,48 | 46,70 | 00:00:00 | | 2003-02-21 | 48,23 | 3.640.600 | 48,23 | 46,00 | 46,00 | 00:00:00 | | 2003-02-24 | 48,30 | 11.311.600 | 48,98 | 47,25 | 47,25 | 00:00:00 | | 2003-02-25 | 49,20 | 10.363.600 | 49,63 | 48,36 | 48,55 | 00:00:00 | | 2003-02-26 | 50,25 | 6.507.400 | 50,25 | 48,81 | 49,00 | 00:00:00 | | 2003-02-27 | 48,00 | 4.777.200 | 50,37 | 48,00 | 50,31 | 00:00:00 | | 2003-02-28 | 48,20 | 4.289.200 | 48,97 | 48,19 | 48,20 | 00:00:00 | | 2003-03-03 | 49,02 | 3.409.400 | 49,04 | 47,89 | 48,21 | 00:00:00 | | 2003-03-04 | 48,90 | 1.878.600 | 49,40 | 48,65 | 49,40 | 00:00:00 | | 2003-03-05 | 49,50 | 2.420.200 | 49,74 | 48,88 | 48,90 | 00:00:00 | | 2003-03-06 | 49,80 | 2.958.800 | 49,95 | 49,05 | 49,40 | 00:00:00 | | 2003-03-07 | 49,90 | 3.541.800 | 50,05 | 49,30 | 49,30 | 00:00:00 | | 2003-03-10 | 49,53 | 3.269.800 | 50,19 | 49,40 | 49,91 | 00:00:00 | | 2003-03-11 | 49,15 | 2.664.800 | 49,84 | 49,00 | 49,66 | 00:00:00 | | 2003-03-12 | 48,79 | 3.080.800 | 49,16 | 47,70 | 49,16 | 00:00:00 | | 2003-03-13 | 47,77 | 2.885.600 | 49,10 | 47,77 | 48,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
