|
 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 | | 2005-02-07 | 40,21 | 2.564.700 | 40,60 | 39,82 | 40,47 | 00:00:00 | | 2005-02-08 | 40,35 | 2.872.600 | 40,53 | 39,72 | 39,75 | 00:00:00 | | 2005-02-09 | 40,45 | 2.963.700 | 40,93 | 39,90 | 40,26 | 00:00:00 | | 2005-02-10 | 42,03 | 3.142.800 | 42,15 | 40,75 | 40,90 | 00:00:00 | | 2005-02-11 | 42,46 | 2.295.000 | 42,57 | 41,76 | 42,03 | 00:00:00 | | 2005-02-14 | 42,12 | 2.405.900 | 42,73 | 42,12 | 42,60 | 00:00:00 | | 2005-02-15 | 42,12 | 2.539.500 | 42,52 | 41,92 | 42,13 | 00:00:00 | | 2005-02-16 | 43,61 | 3.221.400 | 43,74 | 42,30 | 42,45 | 00:00:00 | | 2005-02-17 | 42,59 | 3.130.400 | 43,99 | 42,52 | 43,89 | 00:00:00 | | 2005-02-18 | 43,62 | 2.780.600 | 43,83 | 42,50 | 42,72 | 00:00:00 | | 2005-02-22 | 44,05 | 4.131.800 | 45,05 | 44,02 | 44,20 | 00:00:00 | | 2005-02-23 | 44,68 | 2.320.900 | 44,86 | 44,14 | 44,50 | 00:00:00 | | 2005-02-24 | 45,95 | 3.559.400 | 45,99 | 44,66 | 44,95 | 00:00:00 | | 2005-02-25 | 47,47 | 6.010.000 | 47,95 | 45,97 | 46,00 | 00:00:00 | | 2005-02-28 | 46,79 | 5.510.400 | 48,85 | 45,00 | 47,98 | 00:00:00 | | 2005-03-01 | 45,25 | 4.369.700 | 46,88 | 44,90 | 46,40 | 00:00:00 | | 2005-03-02 | 46,56 | 4.618.300 | 46,77 | 44,55 | 44,55 | 00:00:00 | | 2005-03-03 | 47,85 | 3.997.600 | 48,22 | 47,33 | 47,45 | 00:00:00 | | 2005-03-04 | 48,46 | 3.483.800 | 48,70 | 47,35 | 47,95 | 00:00:00 | | 2005-03-07 | 48,50 | 2.943.900 | 48,70 | 47,40 | 48,35 | 00:00:00 | | 2005-03-08 | 48,49 | 2.282.600 | 49,40 | 48,35 | 48,35 | 00:00:00 | | 2005-03-09 | 47,76 | 4.959.800 | 49,42 | 47,63 | 48,74 | 00:00:00 | | 2005-03-10 | 46,10 | 6.301.000 | 46,94 | 45,06 | 46,35 | 00:00:00 | | 2005-03-11 | 46,65 | 3.503.700 | 47,17 | 45,46 | 45,65 | 00:00:00 | | 2005-03-14 | 47,54 | 3.577.500 | 47,56 | 46,09 | 46,91 | 00:00:00 | | 2005-03-15 | 46,65 | 2.442.600 | 47,94 | 46,62 | 47,54 | 00:00:00 | | 2005-03-16 | 46,57 | 3.164.300 | 47,95 | 46,50 | 46,65 | 00:00:00 | | 2005-03-17 | 48,21 | 2.642.600 | 48,24 | 47,00 | 47,08 | 00:00:00 | | 2005-03-18 | 48,22 | 2.959.800 | 48,53 | 47,95 | 48,21 | 00:00:00 | | 2005-03-21 | 47,49 | 2.656.500 | 48,35 | 47,01 | 48,12 | 00:00:00 | | 2005-03-22 | 46,81 | 2.922.500 | 48,42 | 46,56 | 47,74 | 00:00:00 | | 2005-03-23 | 45,54 | 4.159.100 | 46,35 | 45,30 | 46,11 | 00:00:00 | | 2005-03-24 | 45,90 | 2.768.100 | 46,58 | 45,33 | 45,77 | 00:00:00 | | 2005-03-28 | 45,89 | 2.590.900 | 46,36 | 45,68 | 45,91 | 00:00:00 | | 2005-03-29 | 45,15 | 3.697.700 | 46,74 | 44,88 | 45,70 | 00:00:00 | | 2005-03-30 | 46,02 | 3.768.100 | 46,18 | 44,41 | 45,65 | 00:00:00 | | 2005-03-31 | 47,75 | 3.055.200 | 47,88 | 46,57 | 46,70 | 00:00:00 | | 2005-04-01 | 49,55 | 4.329.000 | 49,55 | 48,15 | 48,15 | 00:00:00 | | 2005-04-04 | 49,53 | 5.164.500 | 50,66 | 48,94 | 50,00 | 00:00:00 | | 2005-04-05 | 48,47 | 3.765.300 | 49,76 | 48,25 | 49,35 | 00:00:00 | | 2005-04-06 | 48,99 | 3.502.100 | 49,49 | 48,15 | 48,71 | 00:00:00 | | 2005-04-07 | 48,74 | 3.736.900 | 49,80 | 48,06 | 49,50 | 00:00:00 | | 2005-04-08 | 46,90 | 3.890.000 | 48,35 | 46,89 | 48,05 | 00:00:00 | | 2005-04-11 | 47,21 | 3.668.800 | 47,38 | 46,47 | 46,91 | 00:00:00 | | 2005-04-12 | 46,24 | 3.442.200 | 47,14 | 46,06 | 47,02 | 00:00:00 | | 2005-04-13 | 45,46 | 3.686.500 | 46,63 | 45,40 | 46,25 | 00:00:00 | | 2005-04-14 | 45,53 | 4.259.600 | 46,92 | 45,45 | 46,00 | 00:00:00 | | 2005-04-15 | 43,91 | 5.496.900 | 45,48 | 43,40 | 45,40 | 00:00:00 | | 2005-04-18 | 44,50 | 3.768.800 | 44,66 | 42,98 | 43,00 | 00:00:00 | | 2005-04-19 | 45,43 | 3.751.300 | 45,90 | 44,86 | 44,99 | 00:00:00 | | 2005-04-20 | 44,16 | 4.805.900 | 45,58 | 44,09 | 45,05 | 00:00:00 | | 2005-04-21 | 45,73 | 3.244.800 | 45,88 | 44,12 | 44,20 | 00:00:00 | | 2005-04-22 | 46,08 | 2.834.500 | 46,52 | 45,26 | 45,57 | 00:00:00 | | 2005-04-25 | 47,15 | 2.905.100 | 47,20 | 46,37 | 46,37 | 00:00:00 | | 2005-04-26 | 46,77 | 3.185.700 | 47,43 | 46,68 | 47,15 | 00:00:00 | | 2005-04-27 | 45,74 | 3.230.200 | 46,75 | 45,30 | 46,35 | 00:00:00 | | 2005-04-28 | 45,00 | 3.740.600 | 45,40 | 44,51 | 45,35 | 00:00:00 | | 2005-04-29 | 45,17 | 3.895.400 | 45,96 | 44,62 | 45,58 | 00:00:00 | | 2005-05-02 | 46,46 | 2.601.000 | 46,50 | 44,62 | 45,17 | 00:00:00 | | 2005-05-03 | 44,97 | 4.149.900 | 45,71 | 44,30 | 45,25 | 00:00:00 | | 2005-05-04 | 44,81 | 4.432.000 | 45,03 | 43,25 | 43,25 | 00:00:00 | | 2005-05-05 | 45,32 | 2.885.900 | 45,96 | 44,60 | 45,25 | 00:00:00 | | 2005-05-06 | 44,53 | 2.347.600 | 45,90 | 44,43 | 45,60 | 00:00:00 | | 2005-05-09 | 45,28 | 2.567.500 | 45,36 | 44,65 | 44,72 | 00:00:00 | | 2005-05-10 | 44,30 | 3.116.300 | 45,23 | 44,14 | 45,00 | 00:00:00 | | 2005-05-11 | 45,03 | 3.371.800 | 45,15 | 43,90 | 44,31 | 00:00:00 | | 2005-05-12 | 42,80 | 4.600.600 | 45,03 | 42,69 | 45,03 | 00:00:00 | | 2005-05-13 | 41,84 | 4.684.500 | 43,30 | 41,51 | 43,04 | 00:00:00 | | 2005-05-16 | 42,49 | 3.960.500 | 42,69 | 40,60 | 41,77 | 00:00:00 | | 2005-05-17 | 43,52 | 3.107.700 | 43,68 | 41,90 | 41,90 | 00:00:00 | | 2005-05-18 | 43,33 | 2.873.000 | 44,59 | 42,83 | 43,78 | 00:00:00 | | 2005-05-19 | 44,34 | 2.135.800 | 44,46 | 43,10 | 43,13 | 00:00:00 | | 2005-05-20 | 43,33 | 2.905.300 | 44,35 | 43,27 | 44,35 | 00:00:00 | | 2005-05-23 | 44,20 | 3.566.800 | 44,60 | 43,00 | 43,24 | 00:00:00 | | 2005-05-24 | 44,71 | 2.141.500 | 44,80 | 44,01 | 44,28 | 00:00:00 | | 2005-05-25 | 45,36 | 2.532.200 | 45,74 | 44,26 | 44,71 | 00:00:00 | | 2005-05-26 | 45,23 | 2.538.400 | 45,41 | 44,99 | 45,21 | 00:00:00 | | 2005-05-27 | 46,55 | 1.825.600 | 46,61 | 45,23 | 45,23 | 00:00:00 | | 2005-05-31 | 45,90 | 2.371.200 | 46,37 | 45,67 | 46,29 | 00:00:00 | | 2005-06-01 | 46,95 | 2.149.500 | 47,08 | 45,71 | 46,05 | 00:00:00 | | 2005-06-02 | 46,87 | 2.164.600 | 47,35 | 46,51 | 46,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
