|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 66,39 | 3.627.000 | 66,64 | 63,70 | 63,74 | 00:00:00 | | 2005-09-27 | 67,28 | 2.390.500 | 67,50 | 65,87 | 67,50 | 00:00:00 | | 2005-09-28 | 68,70 | 2.641.800 | 68,77 | 66,58 | 67,48 | 00:00:00 | | 2005-09-29 | 70,18 | 4.473.600 | 70,35 | 68,70 | 68,89 | 00:00:00 | | 2005-09-30 | 68,64 | 2.453.900 | 70,35 | 68,60 | 69,95 | 00:00:00 | | 2005-10-03 | 69,15 | 2.182.100 | 69,79 | 68,64 | 69,10 | 00:00:00 | | 2005-10-04 | 66,38 | 2.970.300 | 69,07 | 66,00 | 69,06 | 00:00:00 | | 2005-10-05 | 63,18 | 5.028.500 | 67,45 | 63,15 | 66,10 | 00:00:00 | | 2005-10-06 | 61,84 | 5.721.600 | 63,99 | 60,10 | 61,75 | 00:00:00 | | 2005-10-07 | 63,40 | 3.342.400 | 63,92 | 62,05 | 62,09 | 00:00:00 | | 2005-10-10 | 61,82 | 3.159.000 | 63,46 | 61,37 | 63,40 | 00:00:00 | | 2005-10-11 | 64,25 | 4.023.500 | 65,15 | 62,40 | 62,45 | 00:00:00 | | 2005-10-12 | 63,28 | 3.180.100 | 64,60 | 62,55 | 64,40 | 00:00:00 | | 2005-10-13 | 60,42 | 5.957.500 | 62,80 | 58,60 | 62,76 | 00:00:00 | | 2005-10-14 | 62,03 | 3.703.100 | 62,28 | 58,72 | 59,81 | 00:00:00 | | 2005-10-17 | 63,00 | 3.204.500 | 63,65 | 62,73 | 62,73 | 00:00:00 | | 2005-10-18 | 59,30 | 5.116.000 | 62,20 | 59,09 | 62,04 | 00:00:00 | | 2005-10-19 | 60,64 | 5.177.100 | 60,79 | 58,03 | 59,48 | 00:00:00 | | 2005-10-20 | 57,52 | 5.782.900 | 60,50 | 56,62 | 60,50 | 00:00:00 | | 2005-10-21 | 58,12 | 4.731.500 | 59,25 | 56,84 | 57,53 | 00:00:00 | | 2005-10-24 | 60,30 | 3.615.100 | 60,79 | 57,30 | 57,93 | 00:00:00 | | 2005-10-25 | 61,40 | 4.085.900 | 61,71 | 59,78 | 60,60 | 00:00:00 | | 2005-10-26 | 60,75 | 3.932.800 | 62,24 | 60,00 | 61,32 | 00:00:00 | | 2005-10-27 | 57,94 | 3.872.400 | 61,54 | 57,94 | 60,90 | 00:00:00 | | 2005-10-28 | 60,40 | 4.505.800 | 60,83 | 57,15 | 57,95 | 00:00:00 | | 2005-10-31 | 60,38 | 4.207.000 | 61,70 | 59,38 | 60,40 | 00:00:00 | | 2005-11-01 | 59,99 | 4.861.000 | 60,14 | 59,01 | 60,13 | 00:00:00 | | 2005-11-02 | 59,75 | 6.061.700 | 60,90 | 58,82 | 60,24 | 00:00:00 | | 2005-11-03 | 61,88 | 4.071.700 | 62,25 | 60,00 | 60,39 | 00:00:00 | | 2005-11-04 | 58,93 | 4.670.100 | 61,89 | 58,50 | 61,88 | 00:00:00 | | 2005-11-07 | 57,12 | 4.817.900 | 58,71 | 56,73 | 58,70 | 00:00:00 | | 2005-11-08 | 58,33 | 4.696.700 | 58,83 | 56,55 | 57,40 | 00:00:00 | | 2005-11-09 | 57,64 | 4.884.800 | 59,01 | 57,10 | 58,22 | 00:00:00 | | 2005-11-10 | 54,57 | 5.602.700 | 57,11 | 54,01 | 57,10 | 00:00:00 | | 2005-11-11 | 55,05 | 3.065.400 | 55,79 | 54,42 | 54,92 | 00:00:00 | | 2005-11-14 | 54,80 | 3.559.400 | 56,00 | 54,11 | 55,93 | 00:00:00 | | 2005-11-15 | 56,30 | 4.740.100 | 57,89 | 54,80 | 55,00 | 00:00:00 | | 2005-11-16 | 58,86 | 5.464.300 | 59,32 | 56,36 | 56,42 | 00:00:00 | | 2005-11-17 | 58,65 | 4.711.200 | 59,98 | 58,09 | 59,98 | 00:00:00 | | 2005-11-18 | 58,61 | 3.568.000 | 58,95 | 58,13 | 58,90 | 00:00:00 | | 2005-11-21 | 60,56 | 3.706.600 | 60,70 | 58,67 | 59,35 | 00:00:00 | | 2005-11-22 | 62,35 | 2.764.800 | 62,59 | 60,97 | 61,25 | 00:00:00 | | 2005-11-23 | 61,38 | 3.212.800 | 62,40 | 61,01 | 62,35 | 00:00:00 | | 2005-11-25 | 61,38 | 1.125.300 | 61,67 | 60,86 | 61,25 | 00:00:00 | | 2005-11-28 | 59,33 | 3.945.800 | 61,16 | 58,80 | 61,15 | 00:00:00 | | 2005-11-29 | 60,35 | 3.327.400 | 60,61 | 59,42 | 60,26 | 00:00:00 | | 2005-11-30 | 60,20 | 5.601.800 | 60,89 | 59,30 | 59,51 | 00:00:00 | | 2005-12-01 | 61,90 | 3.917.300 | 62,04 | 60,37 | 60,70 | 00:00:00 | | 2005-12-02 | 62,29 | 3.072.600 | 62,79 | 61,36 | 62,16 | 00:00:00 | | 2005-12-05 | 62,73 | 3.755.000 | 63,60 | 62,36 | 63,00 | 00:00:00 | | 2005-12-06 | 64,05 | 4.329.700 | 64,74 | 62,88 | 64,00 | 00:00:00 | | 2005-12-07 | 64,45 | 4.645.800 | 65,56 | 63,91 | 64,45 | 00:00:00 | | 2005-12-08 | 66,14 | 4.191.200 | 66,35 | 64,44 | 64,44 | 00:00:00 | | 2005-12-09 | 65,30 | 3.538.400 | 66,01 | 64,44 | 66,00 | 00:00:00 | | 2005-12-12 | 66,39 | 3.846.800 | 67,51 | 66,04 | 66,93 | 00:00:00 | | 2005-12-13 | 67,00 | 4.318.600 | 68,40 | 66,67 | 67,44 | 00:00:00 | | 2005-12-14 | 67,85 | 3.571.800 | 67,98 | 65,90 | 67,00 | 00:00:00 | | 2005-12-15 | 66,27 | 3.786.300 | 67,74 | 65,69 | 67,65 | 00:00:00 | | 2005-12-16 | 64,17 | 4.646.800 | 66,37 | 64,06 | 66,35 | 00:00:00 | | 2005-12-19 | 63,68 | 3.006.200 | 65,00 | 63,20 | 64,70 | 00:00:00 | | 2005-12-20 | 65,17 | 3.146.400 | 65,17 | 63,62 | 63,68 | 00:00:00 | | 2005-12-21 | 64,53 | 2.684.700 | 66,00 | 64,20 | 65,22 | 00:00:00 | | 2005-12-22 | 64,19 | 2.545.500 | 65,12 | 63,88 | 65,05 | 00:00:00 | | 2005-12-23 | 63,86 | 2.142.200 | 63,97 | 61,93 | 63,19 | 00:00:00 | | 2005-12-27 | 61,94 | 2.804.500 | 63,26 | 61,37 | 63,25 | 00:00:00 | | 2005-12-28 | 62,95 | 2.643.000 | 63,85 | 62,10 | 62,30 | 00:00:00 | | 2005-12-29 | 62,41 | 1.969.900 | 63,78 | 62,20 | 62,73 | 00:00:00 | | 2005-12-30 | 62,54 | 2.071.100 | 63,35 | 61,49 | 61,95 | 00:00:00 | | 2006-01-03 | 64,69 | 4.101.200 | 64,99 | 62,61 | 62,76 | 00:00:00 | | 2006-01-04 | 65,99 | 5.681.000 | 66,26 | 64,00 | 64,69 | 00:00:00 | | 2006-01-05 | 65,17 | 5.543.500 | 66,00 | 64,31 | 65,99 | 00:00:00 | | 2006-01-06 | 66,59 | 3.472.000 | 67,16 | 65,89 | 66,25 | 00:00:00 | | 2006-01-09 | 66,45 | 3.030.600 | 67,10 | 65,86 | 67,10 | 00:00:00 | | 2006-01-10 | 66,55 | 3.526.400 | 67,60 | 66,21 | 66,45 | 00:00:00 | | 2006-01-11 | 65,38 | 3.972.700 | 66,20 | 64,54 | 66,10 | 00:00:00 | | 2006-01-12 | 65,49 | 4.503.600 | 67,09 | 65,17 | 65,50 | 00:00:00 | | 2006-01-13 | 65,64 | 3.253.400 | 66,05 | 64,92 | 65,48 | 00:00:00 | | 2006-01-17 | 67,52 | 2.951.500 | 67,66 | 66,50 | 67,00 | 00:00:00 | | 2006-01-18 | 65,92 | 3.326.500 | 67,48 | 64,88 | 67,45 | 00:00:00 | | 2006-01-19 | 68,26 | 4.178.700 | 68,27 | 65,38 | 65,92 | 00:00:00 | | 2006-01-20 | 67,87 | 4.426.900 | 69,97 | 67,47 | 68,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
