|
 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 | | 2004-10-13 | 72,23 | 5.638.400 | 73,98 | 71,01 | 73,98 | 00:00:00 | | 2004-10-14 | 72,98 | 3.272.200 | 73,63 | 72,53 | 72,83 | 00:00:00 | | 2004-10-15 | 73,02 | 3.091.800 | 73,56 | 72,68 | 73,45 | 00:00:00 | | 2004-10-18 | 72,14 | 2.928.600 | 73,82 | 72,04 | 73,38 | 00:00:00 | | 2004-10-19 | 72,52 | 2.314.400 | 72,83 | 71,70 | 72,13 | 00:00:00 | | 2004-10-20 | 74,24 | 3.794.000 | 74,35 | 73,00 | 73,02 | 00:00:00 | | 2004-10-21 | 75,25 | 3.538.200 | 75,40 | 74,40 | 74,70 | 00:00:00 | | 2004-10-22 | 76,36 | 3.467.800 | 77,25 | 75,57 | 75,95 | 00:00:00 | | 2004-10-25 | 76,39 | 2.684.000 | 77,05 | 75,79 | 76,46 | 00:00:00 | | 2004-10-26 | 77,52 | 2.056.600 | 77,52 | 75,90 | 75,95 | 00:00:00 | | 2004-10-27 | 75,52 | 4.614.800 | 78,20 | 75,06 | 77,52 | 00:00:00 | | 2004-10-28 | 73,13 | 5.528.800 | 75,89 | 72,67 | 75,27 | 00:00:00 | | 2004-10-29 | 73,97 | 3.561.000 | 74,40 | 73,13 | 73,88 | 00:00:00 | | 2004-11-01 | 74,01 | 2.795.200 | 75,01 | 73,13 | 74,60 | 00:00:00 | | 2004-11-02 | 72,85 | 3.117.000 | 74,44 | 72,77 | 74,01 | 00:00:00 | | 2004-11-03 | 74,63 | 2.570.600 | 74,97 | 73,15 | 73,85 | 00:00:00 | | 2004-11-04 | 76,00 | 4.724.600 | 76,60 | 74,88 | 74,88 | 00:00:00 | | 2004-11-05 | 76,90 | 2.610.600 | 77,50 | 76,15 | 76,15 | 00:00:00 | | 2004-11-08 | 75,52 | 3.289.800 | 76,84 | 75,10 | 76,70 | 00:00:00 | | 2004-11-09 | 74,60 | 4.153.000 | 75,90 | 74,41 | 75,25 | 00:00:00 | | 2004-11-10 | 74,55 | 5.617.600 | 74,97 | 73,91 | 74,50 | 00:00:00 | | 2004-11-11 | 74,57 | 2.803.400 | 74,73 | 74,12 | 74,25 | 00:00:00 | | 2004-11-12 | 75,90 | 3.935.400 | 76,27 | 74,57 | 74,80 | 00:00:00 | | 2004-11-15 | 74,95 | 4.090.000 | 75,90 | 74,25 | 75,90 | 00:00:00 | | 2004-11-16 | 37,71 | 2.606.300 | 38,14 | 37,46 | 37,95 | 00:00:00 | | 2004-11-17 | 38,06 | 2.847.300 | 38,44 | 37,75 | 37,96 | 00:00:00 | | 2004-11-18 | 38,08 | 2.190.800 | 38,30 | 37,85 | 38,15 | 00:00:00 | | 2004-11-19 | 38,68 | 3.336.600 | 39,11 | 38,00 | 38,36 | 00:00:00 | | 2004-11-22 | 39,50 | 2.438.000 | 39,56 | 38,83 | 39,10 | 00:00:00 | | 2004-11-23 | 40,29 | 4.203.700 | 40,84 | 39,70 | 39,95 | 00:00:00 | | 2004-11-24 | 40,96 | 2.549.400 | 41,09 | 40,09 | 40,54 | 00:00:00 | | 2004-11-26 | 41,27 | 821.000 | 41,64 | 41,24 | 41,38 | 00:00:00 | | 2004-11-29 | 40,94 | 2.417.800 | 41,48 | 40,51 | 41,48 | 00:00:00 | | 2004-11-30 | 41,42 | 3.363.700 | 41,58 | 40,90 | 40,94 | 00:00:00 | | 2004-12-01 | 40,38 | 4.221.000 | 41,51 | 40,15 | 41,51 | 00:00:00 | | 2004-12-02 | 39,03 | 4.475.800 | 40,05 | 38,31 | 39,90 | 00:00:00 | | 2004-12-03 | 39,55 | 2.586.300 | 39,63 | 38,56 | 39,00 | 00:00:00 | | 2004-12-06 | 39,55 | 1.880.900 | 40,12 | 39,34 | 40,00 | 00:00:00 | | 2004-12-07 | 38,12 | 3.754.700 | 39,89 | 37,96 | 39,89 | 00:00:00 | | 2004-12-08 | 38,38 | 3.035.500 | 38,48 | 37,20 | 38,04 | 00:00:00 | | 2004-12-09 | 38,45 | 2.827.900 | 38,80 | 37,90 | 38,50 | 00:00:00 | | 2004-12-10 | 38,10 | 2.234.500 | 39,40 | 37,71 | 39,40 | 00:00:00 | | 2004-12-13 | 39,21 | 2.208.500 | 39,28 | 38,34 | 38,45 | 00:00:00 | | 2004-12-14 | 39,48 | 2.178.100 | 39,64 | 39,34 | 39,50 | 00:00:00 | | 2004-12-15 | 40,17 | 2.760.000 | 40,17 | 39,30 | 39,60 | 00:00:00 | | 2004-12-16 | 39,93 | 2.972.300 | 40,37 | 39,73 | 40,15 | 00:00:00 | | 2004-12-17 | 40,15 | 3.482.800 | 40,20 | 39,86 | 39,93 | 00:00:00 | | 2004-12-20 | 40,48 | 2.245.300 | 40,48 | 39,70 | 39,75 | 00:00:00 | | 2004-12-21 | 40,41 | 1.600.900 | 40,52 | 40,11 | 40,11 | 00:00:00 | | 2004-12-22 | 39,29 | 3.253.000 | 40,60 | 39,15 | 40,55 | 00:00:00 | | 2004-12-23 | 39,40 | 1.548.600 | 40,00 | 39,28 | 39,30 | 00:00:00 | | 2004-12-27 | 38,50 | 2.458.100 | 39,60 | 38,40 | 39,41 | 00:00:00 | | 2004-12-28 | 38,69 | 1.248.000 | 38,92 | 38,30 | 38,30 | 00:00:00 | | 2004-12-29 | 38,94 | 1.273.000 | 39,19 | 38,50 | 38,63 | 00:00:00 | | 2004-12-30 | 38,93 | 1.020.800 | 39,18 | 38,65 | 38,95 | 00:00:00 | | 2004-12-31 | 38,92 | 1.286.400 | 39,30 | 38,84 | 38,90 | 00:00:00 | | 2005-01-03 | 37,20 | 4.159.600 | 38,93 | 36,90 | 38,93 | 00:00:00 | | 2005-01-04 | 37,11 | 3.047.500 | 37,63 | 37,03 | 37,20 | 00:00:00 | | 2005-01-05 | 36,60 | 4.268.300 | 37,35 | 36,53 | 37,12 | 00:00:00 | | 2005-01-06 | 37,11 | 4.270.000 | 37,62 | 36,48 | 36,49 | 00:00:00 | | 2005-01-07 | 37,01 | 2.453.700 | 37,22 | 36,65 | 37,09 | 00:00:00 | | 2005-01-10 | 37,61 | 2.594.900 | 38,10 | 37,55 | 37,60 | 00:00:00 | | 2005-01-11 | 37,89 | 3.117.900 | 38,29 | 37,75 | 38,15 | 00:00:00 | | 2005-01-12 | 38,20 | 3.535.900 | 38,64 | 37,85 | 38,02 | 00:00:00 | | 2005-01-13 | 38,07 | 3.443.000 | 38,91 | 38,00 | 38,35 | 00:00:00 | | 2005-01-14 | 38,55 | 2.548.300 | 38,94 | 38,00 | 38,94 | 00:00:00 | | 2005-01-18 | 39,40 | 2.687.300 | 39,49 | 38,96 | 39,00 | 00:00:00 | | 2005-01-19 | 39,47 | 2.008.700 | 39,82 | 39,35 | 39,55 | 00:00:00 | | 2005-01-20 | 39,26 | 2.534.200 | 39,61 | 38,71 | 39,18 | 00:00:00 | | 2005-01-21 | 39,44 | 2.326.300 | 40,03 | 39,39 | 39,51 | 00:00:00 | | 2005-01-24 | 39,63 | 1.380.200 | 39,95 | 39,63 | 39,84 | 00:00:00 | | 2005-01-25 | 39,89 | 1.938.400 | 40,10 | 39,66 | 39,92 | 00:00:00 | | 2005-01-26 | 40,53 | 2.282.800 | 40,53 | 39,63 | 39,97 | 00:00:00 | | 2005-01-27 | 41,06 | 2.512.300 | 41,49 | 40,40 | 40,53 | 00:00:00 | | 2005-01-28 | 40,14 | 2.163.600 | 41,07 | 40,00 | 41,07 | 00:00:00 | | 2005-01-31 | 40,67 | 2.300.800 | 40,90 | 39,70 | 40,15 | 00:00:00 | | 2005-02-01 | 41,52 | 2.119.900 | 41,52 | 40,80 | 40,90 | 00:00:00 | | 2005-02-02 | 42,56 | 3.768.100 | 43,00 | 41,63 | 42,00 | 00:00:00 | | 2005-02-03 | 41,44 | 2.916.000 | 42,36 | 41,33 | 42,16 | 00:00:00 | | 2005-02-04 | 40,72 | 4.098.800 | 40,90 | 40,57 | 40,80 | 00:00:00 | | 2005-02-07 | 40,21 | 2.564.700 | 40,60 | 39,82 | 40,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
