|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 47,77 | 2.885.600 | 49,10 | 47,77 | 48,90 | 00:00:00 | | 2003-03-14 | 47,55 | 3.742.000 | 48,03 | 47,31 | 47,77 | 00:00:00 | | 2003-03-17 | 47,05 | 3.479.400 | 48,10 | 47,05 | 47,50 | 00:00:00 | | 2003-03-18 | 48,45 | 4.581.000 | 48,70 | 46,53 | 47,06 | 00:00:00 | | 2003-03-19 | 47,85 | 4.021.000 | 48,63 | 47,85 | 48,46 | 00:00:00 | | 2003-03-20 | 48,89 | 3.336.000 | 49,04 | 47,67 | 47,85 | 00:00:00 | | 2003-03-21 | 47,51 | 2.855.400 | 49,45 | 47,50 | 49,45 | 00:00:00 | | 2003-03-24 | 47,17 | 2.703.600 | 48,22 | 46,84 | 47,51 | 00:00:00 | | 2003-03-25 | 47,40 | 1.810.600 | 48,05 | 47,15 | 47,20 | 00:00:00 | | 2003-03-26 | 47,70 | 2.449.400 | 47,85 | 47,10 | 47,50 | 00:00:00 | | 2003-03-27 | 48,38 | 2.565.400 | 48,65 | 47,53 | 47,69 | 00:00:00 | | 2003-03-28 | 48,59 | 2.083.600 | 49,07 | 48,38 | 48,38 | 00:00:00 | | 2003-03-31 | 48,22 | 2.060.000 | 48,60 | 47,78 | 48,60 | 00:00:00 | | 2003-04-01 | 48,39 | 1.391.000 | 48,50 | 47,81 | 48,22 | 00:00:00 | | 2003-04-02 | 47,80 | 1.882.000 | 48,39 | 47,70 | 48,39 | 00:00:00 | | 2003-04-03 | 47,16 | 1.779.200 | 48,00 | 46,89 | 47,80 | 00:00:00 | | 2003-04-04 | 46,78 | 1.693.800 | 47,45 | 46,61 | 47,30 | 00:00:00 | | 2003-04-07 | 46,47 | 1.971.800 | 47,04 | 46,35 | 46,90 | 00:00:00 | | 2003-04-08 | 45,33 | 2.567.200 | 46,32 | 45,33 | 46,27 | 00:00:00 | | 2003-04-09 | 45,60 | 1.934.400 | 46,00 | 45,50 | 45,60 | 00:00:00 | | 2003-04-10 | 46,88 | 3.252.800 | 46,88 | 45,80 | 45,86 | 00:00:00 | | 2003-04-11 | 47,10 | 2.159.000 | 47,10 | 46,45 | 46,70 | 00:00:00 | | 2003-04-14 | 47,45 | 1.551.800 | 47,45 | 46,83 | 46,95 | 00:00:00 | | 2003-04-15 | 47,99 | 1.835.200 | 48,02 | 47,06 | 47,45 | 00:00:00 | | 2003-04-16 | 47,46 | 2.161.400 | 48,14 | 47,20 | 47,45 | 00:00:00 | | 2003-04-17 | 48,00 | 2.354.400 | 48,41 | 47,51 | 47,65 | 00:00:00 | | 2003-04-21 | 48,84 | 1.412.400 | 48,87 | 47,97 | 48,00 | 00:00:00 | | 2003-04-22 | 49,63 | 1.897.800 | 49,63 | 48,30 | 48,60 | 00:00:00 | | 2003-04-23 | 49,50 | 2.751.600 | 50,05 | 49,25 | 49,65 | 00:00:00 | | 2003-04-24 | 49,00 | 2.438.800 | 49,87 | 48,78 | 49,55 | 00:00:00 | | 2003-04-25 | 48,65 | 14.304.800 | 49,00 | 48,21 | 49,00 | 00:00:00 | | 2003-04-28 | 48,42 | 3.091.400 | 48,80 | 48,41 | 48,65 | 00:00:00 | | 2003-04-29 | 47,08 | 3.330.200 | 48,46 | 47,04 | 48,42 | 00:00:00 | | 2003-04-30 | 47,25 | 4.622.200 | 47,40 | 46,90 | 47,08 | 00:00:00 | | 2003-05-01 | 46,55 | 2.786.600 | 47,70 | 46,55 | 47,23 | 00:00:00 | | 2003-05-02 | 47,10 | 2.849.400 | 47,34 | 46,55 | 46,70 | 00:00:00 | | 2003-05-05 | 46,74 | 5.159.600 | 47,40 | 46,30 | 47,19 | 00:00:00 | | 2003-05-06 | 45,67 | 2.897.600 | 46,92 | 45,66 | 46,83 | 00:00:00 | | 2003-05-07 | 46,50 | 4.161.800 | 46,81 | 45,25 | 45,70 | 00:00:00 | | 2003-05-08 | 46,26 | 5.272.400 | 47,25 | 45,80 | 47,00 | 00:00:00 | | 2003-05-09 | 47,33 | 7.304.200 | 47,33 | 46,15 | 46,40 | 00:00:00 | | 2003-05-12 | 47,81 | 5.738.000 | 47,89 | 46,80 | 47,33 | 00:00:00 | | 2003-05-13 | 48,25 | 3.794.600 | 48,66 | 47,50 | 47,81 | 00:00:00 | | 2003-05-14 | 49,05 | 3.554.200 | 49,09 | 48,26 | 48,44 | 00:00:00 | | 2003-05-15 | 49,06 | 3.253.200 | 49,31 | 48,66 | 49,30 | 00:00:00 | | 2003-05-16 | 48,90 | 1.928.800 | 49,37 | 48,67 | 49,20 | 00:00:00 | | 2003-05-19 | 48,31 | 2.849.200 | 49,30 | 48,30 | 48,70 | 00:00:00 | | 2003-05-20 | 48,40 | 2.172.600 | 48,77 | 48,07 | 48,31 | 00:00:00 | | 2003-05-21 | 51,10 | 5.415.800 | 51,10 | 48,40 | 48,41 | 00:00:00 | | 2003-05-22 | 52,00 | 5.356.600 | 52,12 | 51,10 | 51,49 | 00:00:00 | | 2003-05-23 | 51,97 | 4.222.000 | 52,10 | 51,49 | 51,90 | 00:00:00 | | 2003-05-27 | 52,55 | 3.794.400 | 52,65 | 51,43 | 51,97 | 00:00:00 | | 2003-05-28 | 51,40 | 2.999.200 | 52,55 | 51,33 | 52,55 | 00:00:00 | | 2003-05-29 | 50,52 | 3.495.400 | 51,49 | 50,27 | 51,35 | 00:00:00 | | 2003-05-30 | 52,00 | 2.950.000 | 52,11 | 50,55 | 50,77 | 00:00:00 | | 2003-06-02 | 52,90 | 2.543.600 | 53,45 | 52,02 | 52,04 | 00:00:00 | | 2003-06-03 | 54,02 | 4.287.200 | 54,16 | 52,40 | 52,99 | 00:00:00 | | 2003-06-04 | 53,78 | 4.855.600 | 54,90 | 53,50 | 54,10 | 00:00:00 | | 2003-06-05 | 53,50 | 3.988.000 | 54,30 | 52,85 | 54,30 | 00:00:00 | | 2003-06-06 | 53,00 | 3.081.600 | 54,05 | 52,85 | 54,02 | 00:00:00 | | 2003-06-09 | 52,42 | 2.794.600 | 53,00 | 52,26 | 52,70 | 00:00:00 | | 2003-06-10 | 53,12 | 2.084.800 | 53,16 | 52,50 | 52,70 | 00:00:00 | | 2003-06-11 | 55,95 | 6.202.800 | 56,20 | 53,25 | 53,30 | 00:00:00 | | 2003-06-12 | 54,57 | 5.421.600 | 56,65 | 54,45 | 56,20 | 00:00:00 | | 2003-06-13 | 53,97 | 4.315.000 | 54,57 | 53,27 | 54,57 | 00:00:00 | | 2003-06-16 | 53,37 | 3.032.000 | 54,05 | 52,96 | 53,97 | 00:00:00 | | 2003-06-17 | 52,58 | 2.133.200 | 53,80 | 52,51 | 53,15 | 00:00:00 | | 2003-06-18 | 53,37 | 2.394.000 | 53,37 | 52,07 | 52,40 | 00:00:00 | | 2003-06-19 | 54,48 | 3.346.600 | 54,73 | 52,36 | 53,37 | 00:00:00 | | 2003-06-20 | 54,20 | 3.279.800 | 54,98 | 53,85 | 54,98 | 00:00:00 | | 2003-06-23 | 54,84 | 3.348.600 | 54,84 | 53,70 | 54,20 | 00:00:00 | | 2003-06-24 | 54,25 | 1.729.400 | 55,20 | 54,20 | 54,84 | 00:00:00 | | 2003-06-25 | 54,40 | 1.864.200 | 55,27 | 54,31 | 54,44 | 00:00:00 | | 2003-06-26 | 53,99 | 4.278.600 | 55,25 | 53,69 | 54,40 | 00:00:00 | | 2003-06-27 | 53,75 | 3.025.600 | 54,43 | 53,45 | 53,99 | 00:00:00 | | 2003-06-30 | 53,40 | 2.970.200 | 54,08 | 53,30 | 53,75 | 00:00:00 | | 2003-07-01 | 53,28 | 2.334.600 | 53,38 | 52,67 | 53,20 | 00:00:00 | | 2003-07-02 | 52,49 | 4.234.200 | 53,28 | 52,06 | 53,27 | 00:00:00 | | 2003-07-03 | 52,61 | 1.573.600 | 53,05 | 52,04 | 52,49 | 00:00:00 | | 2003-07-07 | 51,41 | 3.568.200 | 52,95 | 51,41 | 52,61 | 00:00:00 | | 2003-07-08 | 51,20 | 4.516.400 | 51,63 | 50,71 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
