|
 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 | | 2003-10-29 | 47,90 | 3.611.800 | 48,10 | 47,45 | 47,45 | 00:00:00 | | 2003-10-30 | 47,34 | 2.315.200 | 48,10 | 46,75 | 47,90 | 00:00:00 | | 2003-10-31 | 48,50 | 3.066.400 | 48,50 | 47,07 | 47,50 | 00:00:00 | | 2003-11-03 | 47,95 | 2.086.600 | 48,60 | 47,86 | 48,60 | 00:00:00 | | 2003-11-04 | 47,55 | 1.590.000 | 48,05 | 47,40 | 47,95 | 00:00:00 | | 2003-11-05 | 48,26 | 2.412.400 | 48,45 | 47,29 | 47,40 | 00:00:00 | | 2003-11-06 | 49,08 | 5.956.200 | 49,66 | 48,93 | 49,36 | 00:00:00 | | 2003-11-07 | 48,71 | 2.973.000 | 49,09 | 48,69 | 49,00 | 00:00:00 | | 2003-11-10 | 48,97 | 1.909.200 | 49,35 | 48,72 | 48,72 | 00:00:00 | | 2003-11-11 | 49,01 | 1.802.800 | 49,19 | 48,60 | 48,97 | 00:00:00 | | 2003-11-12 | 49,73 | 1.894.200 | 49,75 | 49,00 | 49,00 | 00:00:00 | | 2003-11-13 | 50,14 | 2.062.800 | 50,19 | 49,40 | 49,90 | 00:00:00 | | 2003-11-14 | 50,25 | 2.268.600 | 50,75 | 49,80 | 50,00 | 00:00:00 | | 2003-11-17 | 49,62 | 1.280.400 | 50,25 | 49,00 | 50,25 | 00:00:00 | | 2003-11-18 | 48,59 | 2.788.600 | 49,35 | 48,41 | 49,16 | 00:00:00 | | 2003-11-19 | 48,58 | 1.851.200 | 48,75 | 48,22 | 48,59 | 00:00:00 | | 2003-11-20 | 48,55 | 1.928.600 | 49,14 | 48,35 | 48,50 | 00:00:00 | | 2003-11-21 | 48,16 | 1.607.200 | 48,45 | 47,93 | 48,45 | 00:00:00 | | 2003-11-24 | 48,29 | 1.699.400 | 48,50 | 48,10 | 48,43 | 00:00:00 | | 2003-11-25 | 49,10 | 2.096.800 | 49,45 | 48,11 | 48,15 | 00:00:00 | | 2003-11-26 | 49,33 | 1.485.400 | 49,45 | 48,90 | 49,20 | 00:00:00 | | 2003-11-28 | 49,36 | 454.800 | 49,45 | 49,11 | 49,40 | 00:00:00 | | 2003-12-01 | 50,57 | 2.037.200 | 50,57 | 49,48 | 49,65 | 00:00:00 | | 2003-12-02 | 51,05 | 2.838.200 | 51,20 | 50,72 | 50,75 | 00:00:00 | | 2003-12-03 | 50,47 | 3.012.600 | 51,10 | 50,09 | 51,05 | 00:00:00 | | 2003-12-04 | 52,85 | 4.802.200 | 52,85 | 50,31 | 50,40 | 00:00:00 | | 2003-12-05 | 53,08 | 2.732.800 | 53,45 | 52,57 | 52,94 | 00:00:00 | | 2003-12-08 | 53,99 | 3.655.400 | 53,99 | 52,91 | 53,00 | 00:00:00 | | 2003-12-09 | 53,95 | 4.734.000 | 54,49 | 53,79 | 53,99 | 00:00:00 | | 2003-12-10 | 53,53 | 2.735.800 | 54,31 | 53,52 | 54,10 | 00:00:00 | | 2003-12-11 | 53,50 | 3.047.600 | 53,79 | 53,05 | 53,65 | 00:00:00 | | 2003-12-12 | 54,10 | 2.866.400 | 54,48 | 53,50 | 53,80 | 00:00:00 | | 2003-12-15 | 54,51 | 3.584.600 | 54,70 | 53,26 | 53,26 | 00:00:00 | | 2003-12-16 | 54,95 | 3.280.800 | 55,00 | 54,60 | 54,60 | 00:00:00 | | 2003-12-17 | 55,39 | 3.980.600 | 55,50 | 54,61 | 54,95 | 00:00:00 | | 2003-12-18 | 57,03 | 4.540.800 | 57,10 | 55,39 | 55,39 | 00:00:00 | | 2003-12-19 | 57,49 | 6.236.800 | 58,80 | 56,79 | 57,10 | 00:00:00 | | 2003-12-22 | 56,25 | 3.243.400 | 57,09 | 56,25 | 57,00 | 00:00:00 | | 2003-12-23 | 55,90 | 2.563.400 | 56,67 | 55,55 | 56,60 | 00:00:00 | | 2003-12-24 | 56,90 | 1.058.200 | 56,94 | 55,78 | 55,80 | 00:00:00 | | 2003-12-26 | 57,16 | 606.600 | 57,25 | 56,70 | 56,96 | 00:00:00 | | 2003-12-29 | 57,70 | 2.254.600 | 57,82 | 56,90 | 57,40 | 00:00:00 | | 2003-12-30 | 57,90 | 2.534.400 | 58,27 | 57,74 | 57,89 | 00:00:00 | | 2003-12-31 | 57,26 | 1.993.400 | 58,00 | 57,00 | 57,90 | 00:00:00 | | 2004-01-02 | 57,28 | 1.744.600 | 57,80 | 57,00 | 57,15 | 00:00:00 | | 2004-01-05 | 58,40 | 3.254.800 | 58,41 | 57,28 | 57,28 | 00:00:00 | | 2004-01-06 | 58,19 | 2.454.400 | 58,48 | 57,80 | 58,40 | 00:00:00 | | 2004-01-07 | 58,25 | 3.616.600 | 58,25 | 57,25 | 57,95 | 00:00:00 | | 2004-01-08 | 58,36 | 2.832.400 | 58,47 | 57,60 | 58,05 | 00:00:00 | | 2004-01-09 | 59,30 | 4.386.400 | 59,41 | 58,25 | 58,30 | 00:00:00 | | 2004-01-12 | 59,11 | 2.409.000 | 59,14 | 58,45 | 58,90 | 00:00:00 | | 2004-01-13 | 58,99 | 2.553.800 | 59,48 | 58,67 | 59,11 | 00:00:00 | | 2004-01-14 | 58,95 | 1.530.800 | 59,00 | 58,55 | 58,99 | 00:00:00 | | 2004-01-15 | 56,89 | 3.432.200 | 59,60 | 56,88 | 58,99 | 00:00:00 | | 2004-01-16 | 58,50 | 3.035.000 | 58,50 | 57,10 | 57,10 | 00:00:00 | | 2004-01-20 | 60,10 | 4.475.600 | 60,10 | 59,00 | 59,00 | 00:00:00 | | 2004-01-21 | 60,19 | 3.636.800 | 61,12 | 59,60 | 60,11 | 00:00:00 | | 2004-01-22 | 58,91 | 3.059.800 | 60,35 | 58,80 | 60,00 | 00:00:00 | | 2004-01-23 | 59,49 | 3.354.600 | 60,90 | 59,10 | 59,10 | 00:00:00 | | 2004-01-26 | 59,36 | 3.217.800 | 59,49 | 58,46 | 59,49 | 00:00:00 | | 2004-01-27 | 59,11 | 2.458.800 | 59,68 | 59,11 | 59,36 | 00:00:00 | | 2004-01-28 | 58,61 | 2.769.600 | 60,09 | 58,60 | 59,55 | 00:00:00 | | 2004-01-29 | 56,98 | 3.033.600 | 58,61 | 56,40 | 58,55 | 00:00:00 | | 2004-01-30 | 56,46 | 2.299.600 | 57,44 | 56,11 | 57,10 | 00:00:00 | | 2004-02-02 | 56,30 | 2.348.000 | 57,31 | 56,18 | 56,56 | 00:00:00 | | 2004-02-03 | 56,77 | 2.590.000 | 57,46 | 55,86 | 56,00 | 00:00:00 | | 2004-02-04 | 56,38 | 1.499.600 | 56,74 | 56,03 | 56,65 | 00:00:00 | | 2004-02-05 | 53,50 | 13.978.400 | 57,36 | 51,80 | 57,00 | 00:00:00 | | 2004-02-06 | 53,28 | 5.971.400 | 54,19 | 52,69 | 53,30 | 00:00:00 | | 2004-02-09 | 53,70 | 2.654.000 | 55,00 | 53,30 | 55,00 | 00:00:00 | | 2004-02-10 | 54,11 | 4.879.600 | 54,55 | 53,30 | 53,80 | 00:00:00 | | 2004-02-11 | 54,10 | 3.727.400 | 54,32 | 53,70 | 53,90 | 00:00:00 | | 2004-02-12 | 54,71 | 4.539.000 | 55,20 | 54,01 | 54,10 | 00:00:00 | | 2004-02-13 | 53,78 | 3.652.000 | 55,25 | 53,78 | 54,75 | 00:00:00 | | 2004-02-17 | 55,01 | 4.025.200 | 55,27 | 54,45 | 55,25 | 00:00:00 | | 2004-02-18 | 54,59 | 2.364.600 | 55,39 | 54,50 | 55,02 | 00:00:00 | | 2004-02-19 | 54,07 | 3.096.800 | 55,80 | 54,01 | 54,99 | 00:00:00 | | 2004-02-20 | 54,90 | 3.613.400 | 55,08 | 54,01 | 54,20 | 00:00:00 | | 2004-02-23 | 54,88 | 1.449.800 | 55,12 | 54,55 | 54,90 | 00:00:00 | | 2004-02-24 | 55,11 | 2.916.400 | 55,30 | 54,77 | 54,88 | 00:00:00 | | 2004-02-25 | 55,20 | 3.337.800 | 55,59 | 54,01 | 55,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
