|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 67,87 | 4.426.900 | 69,97 | 67,47 | 68,98 | 00:00:00 | | 2006-01-23 | 67,95 | 3.993.500 | 68,39 | 66,58 | 67,73 | 00:00:00 | | 2006-01-24 | 67,71 | 3.010.500 | 68,44 | 66,90 | 66,95 | 00:00:00 | | 2006-01-25 | 65,05 | 4.634.100 | 67,90 | 64,05 | 67,85 | 00:00:00 | | 2006-01-26 | 64,62 | 5.154.500 | 65,31 | 63,10 | 65,25 | 00:00:00 | | 2006-01-27 | 65,46 | 3.382.100 | 66,60 | 64,86 | 65,50 | 00:00:00 | | 2006-01-30 | 67,70 | 2.871.400 | 68,40 | 65,75 | 65,75 | 00:00:00 | | 2006-01-31 | 68,21 | 3.141.300 | 68,53 | 66,91 | 66,96 | 00:00:00 | | 2006-02-01 | 65,99 | 4.704.100 | 69,30 | 65,72 | 69,00 | 00:00:00 | | 2006-02-02 | 65,27 | 5.330.100 | 66,59 | 64,48 | 65,71 | 00:00:00 | | 2006-02-03 | 64,35 | 3.644.000 | 65,30 | 63,80 | 65,01 | 00:00:00 | | 2006-02-06 | 65,66 | 4.003.000 | 66,65 | 64,97 | 64,98 | 00:00:00 | | 2006-02-07 | 62,09 | 5.274.300 | 64,51 | 61,59 | 64,50 | 00:00:00 | | 2006-02-08 | 61,50 | 5.010.900 | 62,50 | 60,31 | 62,10 | 00:00:00 | | 2006-02-09 | 59,23 | 5.592.600 | 63,20 | 59,00 | 61,85 | 00:00:00 | | 2006-02-10 | 58,92 | 5.593.200 | 59,93 | 57,59 | 59,93 | 00:00:00 | | 2006-02-13 | 58,00 | 4.301.100 | 59,35 | 57,71 | 59,17 | 00:00:00 | | 2006-02-14 | 58,76 | 6.086.500 | 59,20 | 56,60 | 57,75 | 00:00:00 | | 2006-02-15 | 58,29 | 5.090.500 | 59,73 | 57,40 | 59,18 | 00:00:00 | | 2006-02-16 | 60,46 | 4.538.200 | 60,87 | 58,44 | 58,44 | 00:00:00 | | 2006-02-17 | 60,71 | 3.136.700 | 61,75 | 60,36 | 61,05 | 00:00:00 | | 2006-02-21 | 62,19 | 3.554.200 | 63,50 | 61,78 | 63,00 | 00:00:00 | | 2006-02-22 | 60,00 | 3.683.100 | 62,09 | 59,64 | 60,75 | 00:00:00 | | 2006-02-23 | 60,01 | 4.708.700 | 61,28 | 59,06 | 59,95 | 00:00:00 | | 2006-02-24 | 60,98 | 3.102.200 | 61,38 | 60,79 | 61,10 | 00:00:00 | | 2006-02-27 | 59,88 | 3.474.700 | 61,19 | 59,67 | 60,99 | 00:00:00 | | 2006-02-28 | 58,63 | 5.363.100 | 59,72 | 58,38 | 59,40 | 00:00:00 | | 2006-03-01 | 59,17 | 4.423.800 | 59,57 | 58,58 | 59,12 | 00:00:00 | | 2006-03-02 | 60,49 | 4.711.500 | 60,75 | 59,00 | 59,00 | 00:00:00 | | 2006-03-03 | 60,81 | 2.653.400 | 61,13 | 60,05 | 60,05 | 00:00:00 | | 2006-03-06 | 58,03 | 4.541.500 | 60,32 | 57,68 | 60,20 | 00:00:00 | | 2006-03-07 | 57,01 | 4.279.700 | 58,21 | 56,23 | 58,03 | 00:00:00 | | 2006-03-08 | 57,53 | 4.561.400 | 57,89 | 55,60 | 56,19 | 00:00:00 | | 2006-03-09 | 56,70 | 3.808.200 | 58,50 | 56,67 | 58,18 | 00:00:00 | | 2006-03-10 | 56,84 | 4.477.000 | 57,20 | 55,30 | 56,35 | 00:00:00 | | 2006-03-13 | 59,13 | 4.558.300 | 59,40 | 57,40 | 57,72 | 00:00:00 | | 2006-03-14 | 60,45 | 3.604.700 | 60,67 | 58,67 | 59,20 | 00:00:00 | | 2006-03-15 | 60,38 | 2.734.700 | 60,64 | 59,71 | 60,34 | 00:00:00 | | 2006-03-16 | 61,21 | 3.649.400 | 61,70 | 59,84 | 60,32 | 00:00:00 | | 2006-03-17 | 60,50 | 2.958.400 | 61,53 | 60,30 | 61,53 | 00:00:00 | | 2006-03-20 | 58,90 | 3.907.700 | 60,51 | 58,50 | 60,50 | 00:00:00 | | 2006-03-21 | 58,75 | 3.752.000 | 60,07 | 58,19 | 58,51 | 00:00:00 | | 2006-03-22 | 58,27 | 4.882.300 | 60,23 | 58,03 | 58,52 | 00:00:00 | | 2006-03-23 | 59,85 | 3.735.200 | 60,33 | 58,71 | 58,77 | 00:00:00 | | 2006-03-24 | 60,96 | 4.071.400 | 62,00 | 59,93 | 59,95 | 00:00:00 | | 2006-03-27 | 60,61 | 3.319.100 | 60,97 | 59,70 | 60,96 | 00:00:00 | | 2006-03-28 | 61,79 | 3.542.100 | 62,54 | 60,91 | 61,00 | 00:00:00 | | 2006-03-29 | 63,01 | 3.070.200 | 63,25 | 61,29 | 61,29 | 00:00:00 | | 2006-03-30 | 62,56 | 3.549.900 | 63,65 | 62,13 | 63,01 | 00:00:00 | | 2006-03-31 | 61,17 | 3.905.200 | 62,20 | 60,50 | 61,95 | 00:00:00 | | 2006-04-03 | 61,78 | 3.543.000 | 63,00 | 61,65 | 62,25 | 00:00:00 | | 2006-04-04 | 62,12 | 3.999.900 | 62,55 | 60,26 | 60,80 | 00:00:00 | | 2006-04-05 | 62,58 | 2.893.300 | 62,82 | 61,16 | 62,42 | 00:00:00 | | 2006-04-06 | 61,53 | 3.966.800 | 63,08 | 61,05 | 62,80 | 00:00:00 | | 2006-04-07 | 59,80 | 4.853.000 | 61,15 | 59,16 | 60,95 | 00:00:00 | | 2006-04-10 | 61,10 | 3.463.000 | 61,80 | 60,36 | 60,99 | 00:00:00 | | 2006-04-11 | 60,47 | 2.968.900 | 62,27 | 60,40 | 61,76 | 00:00:00 | | 2006-04-12 | 60,00 | 3.022.400 | 60,90 | 59,51 | 60,15 | 00:00:00 | | 2006-04-13 | 60,11 | 3.574.300 | 60,79 | 58,45 | 59,50 | 00:00:00 | | 2006-04-17 | 61,83 | 2.557.200 | 61,89 | 60,75 | 61,25 | 00:00:00 | | 2006-04-18 | 63,77 | 4.639.300 | 64,12 | 62,20 | 62,20 | 00:00:00 | | 2006-04-19 | 64,70 | 3.646.100 | 65,15 | 63,16 | 63,21 | 00:00:00 | | 2006-04-20 | 63,25 | 4.530.500 | 65,25 | 62,16 | 65,25 | 00:00:00 | | 2006-04-21 | 64,15 | 5.208.500 | 64,40 | 62,98 | 63,50 | 00:00:00 | | 2006-04-24 | 62,53 | 3.475.100 | 64,00 | 61,85 | 64,00 | 00:00:00 | | 2006-04-25 | 61,90 | 3.794.100 | 63,82 | 60,86 | 62,94 | 00:00:00 | | 2006-04-26 | 59,92 | 5.737.000 | 62,65 | 59,41 | 61,90 | 00:00:00 | | 2006-04-27 | 59,53 | 4.062.900 | 60,78 | 58,06 | 59,10 | 00:00:00 | | 2006-04-28 | 60,11 | 3.986.700 | 61,24 | 59,45 | 59,96 | 00:00:00 | | 2006-05-01 | 60,78 | 3.320.000 | 61,50 | 60,48 | 60,84 | 00:00:00 | | 2006-05-02 | 62,79 | 5.740.300 | 63,67 | 61,43 | 61,50 | 00:00:00 | | 2006-05-03 | 63,09 | 6.116.400 | 63,80 | 61,84 | 62,30 | 00:00:00 | | 2006-05-04 | 62,07 | 4.813.200 | 63,33 | 61,23 | 62,45 | 00:00:00 | | 2006-05-05 | 63,26 | 3.703.600 | 63,47 | 62,41 | 62,90 | 00:00:00 | | 2006-05-08 | 62,92 | 2.985.300 | 63,10 | 61,16 | 61,50 | 00:00:00 | | 2006-05-09 | 62,34 | 4.414.300 | 63,33 | 61,66 | 62,92 | 00:00:00 | | 2006-05-10 | 63,10 | 3.948.200 | 63,10 | 61,51 | 62,00 | 00:00:00 | | 2006-05-11 | 62,47 | 4.727.600 | 64,07 | 62,00 | 63,73 | 00:00:00 | | 2006-05-12 | 59,75 | 5.506.900 | 61,90 | 59,56 | 61,69 | 00:00:00 | | 2006-05-15 | 58,15 | 5.105.200 | 59,26 | 57,15 | 59,25 | 00:00:00 | | 2006-05-16 | 58,66 | 4.531.200 | 59,20 | 57,56 | 58,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
