|
 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 | | 2005-06-02 | 46,87 | 2.164.600 | 47,35 | 46,51 | 46,96 | 00:00:00 | | 2005-06-03 | 46,98 | 2.296.900 | 47,42 | 46,56 | 46,60 | 00:00:00 | | 2005-06-06 | 47,72 | 2.222.800 | 47,80 | 47,08 | 47,24 | 00:00:00 | | 2005-06-07 | 46,87 | 2.409.300 | 48,04 | 46,87 | 47,81 | 00:00:00 | | 2005-06-08 | 47,55 | 3.342.500 | 48,20 | 46,77 | 46,87 | 00:00:00 | | 2005-06-09 | 48,17 | 2.535.000 | 48,38 | 47,52 | 47,76 | 00:00:00 | | 2005-06-10 | 47,57 | 3.197.000 | 48,39 | 47,17 | 48,12 | 00:00:00 | | 2005-06-13 | 48,10 | 2.380.500 | 48,23 | 47,39 | 47,50 | 00:00:00 | | 2005-06-14 | 48,33 | 2.447.600 | 48,35 | 47,76 | 48,00 | 00:00:00 | | 2005-06-15 | 48,64 | 3.131.800 | 48,85 | 48,16 | 48,59 | 00:00:00 | | 2005-06-16 | 49,18 | 2.974.000 | 49,21 | 48,60 | 48,80 | 00:00:00 | | 2005-06-17 | 49,24 | 5.442.800 | 49,90 | 48,86 | 49,90 | 00:00:00 | | 2005-06-20 | 49,70 | 4.799.900 | 49,87 | 49,01 | 49,47 | 00:00:00 | | 2005-06-21 | 48,87 | 3.288.300 | 49,88 | 48,85 | 49,60 | 00:00:00 | | 2005-06-22 | 49,60 | 4.747.300 | 49,70 | 48,60 | 49,25 | 00:00:00 | | 2005-06-23 | 51,74 | 9.551.500 | 51,85 | 49,62 | 49,70 | 00:00:00 | | 2005-06-24 | 51,22 | 4.538.900 | 51,86 | 50,65 | 51,74 | 00:00:00 | | 2005-06-27 | 52,03 | 2.852.500 | 52,31 | 51,23 | 51,50 | 00:00:00 | | 2005-06-28 | 50,35 | 4.202.900 | 51,49 | 50,16 | 51,15 | 00:00:00 | | 2005-06-29 | 50,29 | 2.526.700 | 50,90 | 49,80 | 50,23 | 00:00:00 | | 2005-06-30 | 50,68 | 3.033.900 | 51,41 | 50,15 | 50,15 | 00:00:00 | | 2005-07-01 | 52,70 | 3.086.500 | 52,97 | 50,75 | 51,50 | 00:00:00 | | 2005-07-05 | 54,07 | 2.946.600 | 54,22 | 52,81 | 52,82 | 00:00:00 | | 2005-07-06 | 53,15 | 3.381.600 | 54,66 | 52,92 | 54,20 | 00:00:00 | | 2005-07-07 | 54,52 | 2.963.700 | 54,72 | 52,51 | 52,70 | 00:00:00 | | 2005-07-08 | 54,03 | 2.746.100 | 54,89 | 53,25 | 54,80 | 00:00:00 | | 2005-07-11 | 54,42 | 2.617.100 | 54,59 | 53,21 | 53,45 | 00:00:00 | | 2005-07-12 | 55,25 | 2.640.800 | 55,33 | 54,61 | 54,67 | 00:00:00 | | 2005-07-13 | 54,43 | 3.800.500 | 55,59 | 54,11 | 55,39 | 00:00:00 | | 2005-07-14 | 52,83 | 3.760.200 | 54,87 | 52,51 | 54,40 | 00:00:00 | | 2005-07-15 | 52,17 | 3.556.900 | 53,50 | 51,95 | 52,98 | 00:00:00 | | 2005-07-18 | 51,74 | 2.189.000 | 52,18 | 51,22 | 52,00 | 00:00:00 | | 2005-07-19 | 52,90 | 2.068.500 | 52,92 | 51,70 | 51,75 | 00:00:00 | | 2005-07-20 | 53,07 | 2.019.000 | 53,32 | 52,15 | 53,20 | 00:00:00 | | 2005-07-21 | 52,82 | 1.891.500 | 53,39 | 52,37 | 52,61 | 00:00:00 | | 2005-07-22 | 55,26 | 2.665.500 | 55,28 | 53,22 | 53,25 | 00:00:00 | | 2005-07-25 | 55,27 | 2.750.700 | 56,00 | 54,76 | 55,11 | 00:00:00 | | 2005-07-26 | 55,68 | 2.116.500 | 55,96 | 55,20 | 55,80 | 00:00:00 | | 2005-07-27 | 55,68 | 2.622.600 | 56,00 | 54,94 | 55,85 | 00:00:00 | | 2005-07-28 | 56,01 | 2.403.200 | 56,11 | 55,30 | 55,43 | 00:00:00 | | 2005-07-29 | 56,09 | 2.439.100 | 56,82 | 56,04 | 56,26 | 00:00:00 | | 2005-08-01 | 56,63 | 1.686.600 | 56,90 | 56,11 | 56,30 | 00:00:00 | | 2005-08-02 | 57,78 | 2.745.500 | 58,26 | 56,88 | 56,98 | 00:00:00 | | 2005-08-03 | 57,60 | 2.909.200 | 59,09 | 57,26 | 58,10 | 00:00:00 | | 2005-08-04 | 57,66 | 2.308.600 | 58,67 | 57,60 | 57,60 | 00:00:00 | | 2005-08-05 | 57,71 | 2.408.800 | 58,48 | 56,94 | 57,91 | 00:00:00 | | 2005-08-08 | 59,24 | 2.866.300 | 59,86 | 58,84 | 58,84 | 00:00:00 | | 2005-08-09 | 58,64 | 2.741.800 | 59,50 | 58,20 | 59,39 | 00:00:00 | | 2005-08-10 | 59,97 | 2.737.100 | 60,00 | 58,93 | 59,40 | 00:00:00 | | 2005-08-11 | 60,33 | 3.382.200 | 60,33 | 59,65 | 60,00 | 00:00:00 | | 2005-08-12 | 59,84 | 1.960.000 | 60,46 | 59,61 | 60,40 | 00:00:00 | | 2005-08-15 | 58,80 | 1.938.300 | 59,59 | 58,64 | 59,50 | 00:00:00 | | 2005-08-16 | 57,10 | 2.868.300 | 58,90 | 57,09 | 58,81 | 00:00:00 | | 2005-08-17 | 55,72 | 3.815.600 | 58,40 | 55,47 | 57,10 | 00:00:00 | | 2005-08-18 | 56,04 | 3.020.900 | 56,40 | 55,05 | 55,07 | 00:00:00 | | 2005-08-19 | 57,65 | 2.644.900 | 57,90 | 56,74 | 56,75 | 00:00:00 | | 2005-08-22 | 58,18 | 2.898.400 | 58,65 | 57,58 | 57,95 | 00:00:00 | | 2005-08-23 | 58,23 | 2.559.200 | 58,80 | 57,43 | 58,53 | 00:00:00 | | 2005-08-24 | 58,70 | 2.813.600 | 59,41 | 58,14 | 58,57 | 00:00:00 | | 2005-08-25 | 58,89 | 1.812.300 | 59,01 | 58,34 | 58,50 | 00:00:00 | | 2005-08-26 | 57,68 | 2.248.200 | 59,02 | 57,68 | 58,70 | 00:00:00 | | 2005-08-29 | 58,28 | 2.737.700 | 59,69 | 57,52 | 57,87 | 00:00:00 | | 2005-08-30 | 59,32 | 2.716.600 | 59,60 | 58,78 | 58,78 | 00:00:00 | | 2005-08-31 | 60,77 | 3.944.900 | 60,89 | 59,10 | 59,32 | 00:00:00 | | 2005-09-01 | 62,24 | 4.309.800 | 62,38 | 60,94 | 61,00 | 00:00:00 | | 2005-09-02 | 60,74 | 2.250.800 | 62,01 | 60,42 | 62,00 | 00:00:00 | | 2005-09-06 | 61,72 | 2.225.000 | 61,78 | 60,35 | 60,99 | 00:00:00 | | 2005-09-07 | 62,31 | 3.119.400 | 62,95 | 61,54 | 61,95 | 00:00:00 | | 2005-09-08 | 63,01 | 2.480.300 | 63,67 | 62,50 | 63,31 | 00:00:00 | | 2005-09-09 | 64,33 | 3.539.400 | 64,84 | 63,98 | 64,00 | 00:00:00 | | 2005-09-12 | 63,26 | 2.893.300 | 64,31 | 62,38 | 64,20 | 00:00:00 | | 2005-09-13 | 62,69 | 2.852.600 | 63,93 | 62,56 | 63,21 | 00:00:00 | | 2005-09-14 | 62,91 | 2.339.600 | 63,78 | 62,68 | 63,05 | 00:00:00 | | 2005-09-15 | 62,60 | 2.828.000 | 63,57 | 62,08 | 63,25 | 00:00:00 | | 2005-09-16 | 62,40 | 3.786.800 | 63,23 | 62,22 | 62,80 | 00:00:00 | | 2005-09-19 | 65,18 | 3.975.200 | 65,73 | 64,06 | 64,25 | 00:00:00 | | 2005-09-20 | 65,73 | 3.767.100 | 65,90 | 64,38 | 65,20 | 00:00:00 | | 2005-09-21 | 67,17 | 4.474.000 | 68,01 | 66,40 | 68,00 | 00:00:00 | | 2005-09-22 | 66,52 | 4.079.900 | 68,70 | 64,86 | 67,75 | 00:00:00 | | 2005-09-23 | 64,74 | 3.106.800 | 66,52 | 64,29 | 66,52 | 00:00:00 | | 2005-09-26 | 66,39 | 3.627.000 | 66,64 | 63,70 | 63,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
