|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 54,20 | 1.891.400 | 56,34 | 54,20 | 54,99 | 00:00:00 | | 2000-12-14 | 52,60 | 1.860.000 | 55,39 | 52,20 | 55,00 | 00:00:00 | | 2000-12-15 | 53,93 | 1.657.800 | 54,35 | 52,24 | 52,55 | 00:00:00 | | 2000-12-18 | 55,80 | 2.208.400 | 57,84 | 54,30 | 54,50 | 00:00:00 | | 2000-12-19 | 56,79 | 1.857.600 | 58,24 | 56,40 | 56,50 | 00:00:00 | | 2000-12-20 | 55,99 | 1.218.800 | 57,00 | 55,60 | 56,75 | 00:00:00 | | 2000-12-21 | 56,06 | 2.605.000 | 56,30 | 55,18 | 56,30 | 00:00:00 | | 2000-12-22 | 56,81 | 1.374.200 | 57,00 | 55,87 | 55,99 | 00:00:00 | | 2000-12-26 | 60,88 | 2.040.800 | 62,42 | 57,25 | 57,25 | 00:00:00 | | 2000-12-27 | 61,36 | 1.697.800 | 62,20 | 60,64 | 62,00 | 00:00:00 | | 2000-12-28 | 61,42 | 1.390.000 | 62,20 | 61,00 | 61,20 | 00:00:00 | | 2000-12-29 | 60,97 | 1.352.600 | 61,75 | 59,50 | 61,60 | 00:00:00 | | 2001-01-02 | 59,00 | 1.945.600 | 61,70 | 58,40 | 60,00 | 00:00:00 | | 2001-01-03 | 56,26 | 1.723.600 | 59,90 | 56,14 | 59,75 | 00:00:00 | | 2001-01-04 | 53,81 | 2.474.000 | 56,06 | 52,55 | 56,05 | 00:00:00 | | 2001-01-05 | 57,90 | 2.351.600 | 58,25 | 53,85 | 54,00 | 00:00:00 | | 2001-01-08 | 58,68 | 1.858.400 | 59,66 | 56,88 | 58,10 | 00:00:00 | | 2001-01-09 | 56,90 | 2.472.600 | 59,85 | 56,20 | 59,00 | 00:00:00 | | 2001-01-10 | 58,18 | 1.573.200 | 58,71 | 57,35 | 57,50 | 00:00:00 | | 2001-01-11 | 59,05 | 1.344.000 | 59,45 | 58,10 | 58,18 | 00:00:00 | | 2001-01-12 | 57,14 | 1.916.800 | 59,45 | 56,65 | 59,45 | 00:00:00 | | 2001-01-16 | 59,44 | 2.074.800 | 59,45 | 57,85 | 59,25 | 00:00:00 | | 2001-01-17 | 57,89 | 2.410.400 | 58,90 | 57,49 | 58,90 | 00:00:00 | | 2001-01-18 | 55,02 | 3.456.800 | 57,89 | 53,90 | 57,89 | 00:00:00 | | 2001-01-19 | 54,85 | 1.917.400 | 56,29 | 53,61 | 54,81 | 00:00:00 | | 2001-01-22 | 55,78 | 1.600.600 | 56,35 | 55,00 | 55,00 | 00:00:00 | | 2001-01-23 | 56,81 | 1.023.400 | 57,70 | 55,41 | 55,75 | 00:00:00 | | 2001-01-24 | 57,73 | 1.172.400 | 58,60 | 56,82 | 56,82 | 00:00:00 | | 2001-01-25 | 59,21 | 1.181.800 | 59,50 | 58,00 | 58,10 | 00:00:00 | | 2001-01-26 | 58,44 | 1.907.200 | 60,00 | 57,87 | 59,50 | 00:00:00 | | 2001-01-29 | 56,49 | 1.145.200 | 58,25 | 56,48 | 58,25 | 00:00:00 | | 2001-01-30 | 55,83 | 2.316.400 | 56,50 | 55,25 | 56,49 | 00:00:00 | | 2001-01-31 | 54,80 | 2.622.800 | 56,95 | 54,71 | 55,83 | 00:00:00 | | 2001-02-01 | 53,78 | 2.884.200 | 55,35 | 52,30 | 55,15 | 00:00:00 | | 2001-02-02 | 55,71 | 3.521.200 | 55,90 | 53,40 | 53,50 | 00:00:00 | | 2001-02-05 | 57,99 | 2.230.400 | 57,99 | 55,45 | 55,45 | 00:00:00 | | 2001-02-06 | 58,10 | 1.640.600 | 58,15 | 57,02 | 57,99 | 00:00:00 | | 2001-02-07 | 58,99 | 1.707.000 | 59,24 | 57,31 | 58,49 | 00:00:00 | | 2001-02-08 | 58,66 | 1.414.600 | 59,60 | 58,64 | 59,60 | 00:00:00 | | 2001-02-09 | 59,71 | 1.313.400 | 59,84 | 58,60 | 58,66 | 00:00:00 | | 2001-02-12 | 59,05 | 924.200 | 59,75 | 58,50 | 59,75 | 00:00:00 | | 2001-02-13 | 59,00 | 1.462.000 | 59,50 | 58,25 | 58,25 | 00:00:00 | | 2001-02-14 | 58,01 | 1.691.400 | 59,92 | 57,90 | 59,59 | 00:00:00 | | 2001-02-15 | 57,72 | 1.195.600 | 58,60 | 56,65 | 58,50 | 00:00:00 | | 2001-02-16 | 57,59 | 1.526.000 | 59,10 | 57,05 | 58,50 | 00:00:00 | | 2001-02-20 | 58,59 | 1.343.600 | 58,80 | 57,85 | 58,00 | 00:00:00 | | 2001-02-21 | 57,20 | 2.270.800 | 59,75 | 57,20 | 59,50 | 00:00:00 | | 2001-02-22 | 57,82 | 1.309.400 | 58,75 | 56,51 | 58,75 | 00:00:00 | | 2001-02-23 | 56,31 | 988.400 | 58,15 | 56,23 | 57,82 | 00:00:00 | | 2001-02-26 | 57,70 | 1.925.400 | 57,98 | 55,75 | 55,75 | 00:00:00 | | 2001-02-27 | 58,58 | 2.551.000 | 58,75 | 57,60 | 57,70 | 00:00:00 | | 2001-02-28 | 57,00 | 2.018.600 | 59,25 | 56,79 | 59,25 | 00:00:00 | | 2001-03-01 | 58,74 | 3.221.800 | 58,85 | 57,06 | 58,00 | 00:00:00 | | 2001-03-02 | 59,00 | 2.177.600 | 59,98 | 58,60 | 59,25 | 00:00:00 | | 2001-03-05 | 60,48 | 1.746.600 | 60,85 | 59,30 | 59,50 | 00:00:00 | | 2001-03-06 | 61,16 | 1.751.400 | 61,20 | 60,15 | 60,49 | 00:00:00 | | 2001-03-07 | 63,58 | 2.913.400 | 64,10 | 62,44 | 62,50 | 00:00:00 | | 2001-03-08 | 65,30 | 3.654.400 | 65,90 | 63,20 | 64,00 | 00:00:00 | | 2001-03-09 | 66,30 | 2.842.200 | 66,75 | 65,00 | 65,25 | 00:00:00 | | 2001-03-12 | 63,95 | 3.014.600 | 65,60 | 63,25 | 65,50 | 00:00:00 | | 2001-03-13 | 63,00 | 2.467.600 | 64,25 | 61,00 | 64,00 | 00:00:00 | | 2001-03-14 | 61,95 | 1.144.200 | 63,02 | 61,10 | 62,00 | 00:00:00 | | 2001-03-15 | 61,69 | 1.043.400 | 62,40 | 60,90 | 62,40 | 00:00:00 | | 2001-03-16 | 61,68 | 1.851.200 | 62,29 | 61,50 | 61,69 | 00:00:00 | | 2001-03-19 | 63,38 | 2.136.800 | 63,41 | 61,91 | 62,50 | 00:00:00 | | 2001-03-20 | 64,04 | 1.701.200 | 65,50 | 63,00 | 63,10 | 00:00:00 | | 2001-03-21 | 62,89 | 1.305.600 | 64,02 | 62,41 | 64,00 | 00:00:00 | | 2001-03-22 | 59,60 | 2.069.000 | 62,61 | 58,17 | 62,60 | 00:00:00 | | 2001-03-23 | 60,00 | 1.667.600 | 61,00 | 59,50 | 59,61 | 00:00:00 | | 2001-03-26 | 59,97 | 1.359.400 | 61,25 | 59,90 | 60,50 | 00:00:00 | | 2001-03-27 | 58,00 | 2.502.200 | 60,75 | 58,00 | 59,99 | 00:00:00 | | 2001-03-28 | 58,54 | 1.685.000 | 59,40 | 57,15 | 58,00 | 00:00:00 | | 2001-03-29 | 56,45 | 1.946.000 | 58,65 | 56,24 | 58,55 | 00:00:00 | | 2001-03-30 | 58,20 | 2.703.400 | 59,15 | 56,00 | 56,00 | 00:00:00 | | 2001-04-02 | 55,75 | 1.588.600 | 58,21 | 55,13 | 58,20 | 00:00:00 | | 2001-04-03 | 52,50 | 2.806.200 | 56,75 | 52,49 | 56,75 | 00:00:00 | | 2001-04-04 | 55,09 | 2.838.200 | 55,20 | 52,40 | 52,90 | 00:00:00 | | 2001-04-05 | 56,35 | 1.701.000 | 56,45 | 54,05 | 55,10 | 00:00:00 | | 2001-04-06 | 57,20 | 1.378.200 | 57,60 | 55,40 | 56,35 | 00:00:00 | | 2001-04-09 | 59,51 | 1.400.400 | 59,60 | 57,45 | 57,45 | 00:00:00 | | 2001-04-10 | 60,54 | 1.574.400 | 61,27 | 59,78 | 60,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
