|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 51,90 | 2.004.000 | 53,40 | 51,65 | 53,25 | 00:00:00 | | 2001-08-06 | 51,89 | 1.211.000 | 52,30 | 51,41 | 51,90 | 00:00:00 | | 2001-08-07 | 51,29 | 1.228.600 | 52,56 | 51,10 | 52,18 | 00:00:00 | | 2001-08-08 | 49,14 | 1.402.200 | 51,55 | 49,00 | 51,50 | 00:00:00 | | 2001-08-09 | 49,91 | 1.334.600 | 49,99 | 48,25 | 49,15 | 00:00:00 | | 2001-08-10 | 49,79 | 722.000 | 50,75 | 49,40 | 49,50 | 00:00:00 | | 2001-08-13 | 50,26 | 505.200 | 50,94 | 50,00 | 50,00 | 00:00:00 | | 2001-08-14 | 50,76 | 12.905.800 | 50,80 | 46,75 | 47,00 | 00:00:00 | | 2001-08-15 | 52,66 | 6.218.600 | 52,70 | 50,00 | 50,45 | 00:00:00 | | 2001-08-16 | 52,30 | 3.590.400 | 52,66 | 51,67 | 52,66 | 00:00:00 | | 2001-08-17 | 52,00 | 1.648.200 | 52,19 | 51,52 | 52,00 | 00:00:00 | | 2001-08-20 | 50,01 | 2.231.200 | 51,88 | 49,98 | 51,88 | 00:00:00 | | 2001-08-21 | 50,00 | 2.084.200 | 50,35 | 49,86 | 50,17 | 00:00:00 | | 2001-08-22 | 49,00 | 3.428.000 | 50,95 | 48,73 | 50,30 | 00:00:00 | | 2001-08-23 | 49,10 | 1.465.400 | 49,30 | 48,40 | 48,99 | 00:00:00 | | 2001-08-24 | 48,95 | 1.299.800 | 49,10 | 48,40 | 49,10 | 00:00:00 | | 2001-08-27 | 49,05 | 931.400 | 49,24 | 48,55 | 48,95 | 00:00:00 | | 2001-08-28 | 47,80 | 2.623.800 | 49,24 | 47,60 | 49,24 | 00:00:00 | | 2001-08-29 | 46,99 | 3.429.800 | 48,70 | 46,77 | 48,00 | 00:00:00 | | 2001-08-30 | 46,99 | 3.510.000 | 47,40 | 46,29 | 46,99 | 00:00:00 | | 2001-08-31 | 46,27 | 1.748.800 | 47,50 | 46,26 | 47,00 | 00:00:00 | | 2001-09-04 | 43,86 | 8.205.600 | 45,00 | 43,60 | 45,00 | 00:00:00 | | 2001-09-05 | 43,00 | 4.420.200 | 43,86 | 42,10 | 43,86 | 00:00:00 | | 2001-09-06 | 42,91 | 2.287.400 | 43,49 | 42,08 | 43,00 | 00:00:00 | | 2001-09-07 | 42,76 | 5.906.200 | 43,50 | 42,65 | 42,66 | 00:00:00 | | 2001-09-10 | 43,38 | 3.329.000 | 43,67 | 42,25 | 42,30 | 00:00:00 | | 2001-09-17 | 42,90 | 3.273.600 | 44,25 | 41,85 | 43,75 | 00:00:00 | | 2001-09-18 | 40,03 | 2.490.400 | 42,92 | 40,00 | 42,92 | 00:00:00 | | 2001-09-19 | 37,80 | 4.846.600 | 40,20 | 36,26 | 40,03 | 00:00:00 | | 2001-09-20 | 36,65 | 5.927.600 | 37,74 | 35,70 | 37,55 | 00:00:00 | | 2001-09-21 | 37,34 | 2.892.600 | 38,20 | 35,25 | 35,65 | 00:00:00 | | 2001-09-24 | 33,10 | 7.431.800 | 36,74 | 32,25 | 36,50 | 00:00:00 | | 2001-09-25 | 32,63 | 9.960.200 | 33,50 | 31,50 | 33,25 | 00:00:00 | | 2001-09-26 | 31,15 | 6.926.600 | 33,90 | 31,00 | 33,25 | 00:00:00 | | 2001-09-27 | 33,09 | 5.865.800 | 33,33 | 30,55 | 31,16 | 00:00:00 | | 2001-09-28 | 34,40 | 3.169.600 | 35,00 | 33,25 | 33,50 | 00:00:00 | | 2001-10-01 | 33,05 | 2.807.600 | 34,50 | 32,55 | 34,50 | 00:00:00 | | 2001-10-02 | 33,25 | 2.382.600 | 33,95 | 33,05 | 33,05 | 00:00:00 | | 2001-10-03 | 33,36 | 3.607.000 | 33,46 | 31,45 | 32,00 | 00:00:00 | | 2001-10-04 | 35,87 | 3.156.400 | 36,25 | 33,40 | 33,40 | 00:00:00 | | 2001-10-05 | 36,89 | 2.845.000 | 36,90 | 35,22 | 36,15 | 00:00:00 | | 2001-10-08 | 36,61 | 2.363.800 | 37,50 | 36,20 | 36,89 | 00:00:00 | | 2001-10-09 | 37,27 | 2.775.600 | 37,45 | 35,90 | 37,00 | 00:00:00 | | 2001-10-10 | 37,65 | 2.493.200 | 38,10 | 37,40 | 37,75 | 00:00:00 | | 2001-10-11 | 36,76 | 4.061.200 | 37,55 | 36,65 | 37,30 | 00:00:00 | | 2001-10-12 | 36,20 | 3.275.200 | 37,08 | 35,00 | 36,76 | 00:00:00 | | 2001-10-15 | 35,48 | 1.245.200 | 35,95 | 34,80 | 35,70 | 00:00:00 | | 2001-10-16 | 36,99 | 2.218.000 | 37,20 | 35,81 | 36,00 | 00:00:00 | | 2001-10-17 | 36,25 | 2.360.000 | 38,50 | 36,15 | 37,40 | 00:00:00 | | 2001-10-18 | 35,54 | 2.359.600 | 36,40 | 35,07 | 36,35 | 00:00:00 | | 2001-10-19 | 36,30 | 1.717.800 | 36,91 | 34,72 | 35,54 | 00:00:00 | | 2001-10-22 | 36,70 | 2.097.400 | 37,45 | 35,70 | 36,20 | 00:00:00 | | 2001-10-23 | 36,59 | 2.142.200 | 37,60 | 36,15 | 36,50 | 00:00:00 | | 2001-10-24 | 37,13 | 3.057.200 | 37,45 | 35,40 | 36,29 | 00:00:00 | | 2001-10-25 | 38,25 | 2.437.400 | 38,55 | 37,00 | 37,30 | 00:00:00 | | 2001-10-26 | 39,90 | 2.618.400 | 39,95 | 38,15 | 38,15 | 00:00:00 | | 2001-10-29 | 40,71 | 4.100.000 | 41,25 | 39,01 | 39,55 | 00:00:00 | | 2001-10-30 | 38,36 | 2.002.800 | 39,75 | 37,90 | 39,75 | 00:00:00 | | 2001-10-31 | 38,30 | 2.688.000 | 39,57 | 37,15 | 38,30 | 00:00:00 | | 2001-11-01 | 38,64 | 2.952.600 | 38,90 | 37,25 | 38,10 | 00:00:00 | | 2001-11-02 | 37,76 | 1.839.600 | 38,64 | 37,51 | 38,64 | 00:00:00 | | 2001-11-05 | 36,54 | 1.324.400 | 37,76 | 36,39 | 37,76 | 00:00:00 | | 2001-11-06 | 37,31 | 2.484.600 | 37,49 | 34,90 | 36,10 | 00:00:00 | | 2001-11-07 | 37,99 | 1.422.600 | 38,00 | 36,51 | 37,30 | 00:00:00 | | 2001-11-08 | 37,88 | 2.086.000 | 38,65 | 37,60 | 38,30 | 00:00:00 | | 2001-11-09 | 38,74 | 1.529.400 | 39,30 | 38,35 | 38,35 | 00:00:00 | | 2001-11-12 | 38,01 | 1.339.400 | 38,41 | 36,90 | 37,80 | 00:00:00 | | 2001-11-13 | 38,60 | 2.119.200 | 38,70 | 37,40 | 38,00 | 00:00:00 | | 2001-11-14 | 37,30 | 4.673.400 | 37,60 | 36,50 | 37,50 | 00:00:00 | | 2001-11-15 | 33,17 | 6.897.600 | 35,51 | 33,05 | 35,50 | 00:00:00 | | 2001-11-16 | 33,60 | 3.860.400 | 33,74 | 33,01 | 33,50 | 00:00:00 | | 2001-11-19 | 34,38 | 3.697.600 | 34,58 | 32,84 | 33,45 | 00:00:00 | | 2001-11-20 | 35,80 | 3.661.200 | 36,10 | 34,61 | 34,61 | 00:00:00 | | 2001-11-21 | 35,19 | 1.766.400 | 35,81 | 34,30 | 35,80 | 00:00:00 | | 2001-11-23 | 35,95 | 740.200 | 36,10 | 34,25 | 34,50 | 00:00:00 | | 2001-11-26 | 34,11 | 2.762.800 | 35,25 | 33,81 | 35,25 | 00:00:00 | | 2001-11-27 | 34,99 | 2.770.200 | 35,25 | 33,51 | 34,11 | 00:00:00 | | 2001-11-28 | 33,30 | 2.391.600 | 34,85 | 33,29 | 34,49 | 00:00:00 | | 2001-11-29 | 34,39 | 5.627.800 | 34,39 | 33,50 | 33,70 | 00:00:00 | | 2001-11-30 | 34,39 | 1.647.000 | 34,65 | 33,33 | 34,38 | 00:00:00 | | 2001-12-03 | 34,95 | 3.135.800 | 35,71 | 33,60 | 34,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
