|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 34,95 | 3.135.800 | 35,71 | 33,60 | 34,38 | 00:00:00 | | 2001-12-04 | 34,85 | 2.778.200 | 35,09 | 34,00 | 35,00 | 00:00:00 | | 2001-12-05 | 36,61 | 3.540.600 | 36,95 | 35,35 | 35,60 | 00:00:00 | | 2001-12-06 | 35,75 | 1.633.200 | 36,46 | 34,46 | 36,45 | 00:00:00 | | 2001-12-07 | 35,78 | 1.552.200 | 36,33 | 35,05 | 35,50 | 00:00:00 | | 2001-12-10 | 35,50 | 1.604.800 | 36,25 | 34,87 | 35,40 | 00:00:00 | | 2001-12-11 | 35,30 | 2.653.200 | 35,96 | 34,80 | 35,80 | 00:00:00 | | 2001-12-12 | 34,20 | 3.096.000 | 35,30 | 33,80 | 35,30 | 00:00:00 | | 2001-12-13 | 33,00 | 2.676.000 | 34,50 | 32,97 | 33,50 | 00:00:00 | | 2001-12-14 | 33,92 | 2.705.800 | 34,35 | 32,93 | 33,00 | 00:00:00 | | 2001-12-17 | 33,00 | 1.670.400 | 33,91 | 33,00 | 33,91 | 00:00:00 | | 2001-12-18 | 35,10 | 2.177.200 | 35,25 | 33,10 | 33,10 | 00:00:00 | | 2001-12-19 | 35,81 | 3.394.800 | 36,00 | 34,70 | 35,11 | 00:00:00 | | 2001-12-20 | 35,99 | 1.853.200 | 36,49 | 35,81 | 35,81 | 00:00:00 | | 2001-12-21 | 36,21 | 3.080.800 | 36,74 | 33,55 | 36,00 | 00:00:00 | | 2001-12-24 | 36,95 | 762.600 | 37,56 | 36,75 | 36,75 | 00:00:00 | | 2001-12-26 | 38,28 | 1.402.800 | 38,37 | 36,91 | 36,91 | 00:00:00 | | 2001-12-27 | 38,39 | 2.874.800 | 39,30 | 37,78 | 38,28 | 00:00:00 | | 2001-12-28 | 39,20 | 1.275.000 | 39,94 | 38,40 | 38,75 | 00:00:00 | | 2001-12-31 | 38,65 | 1.169.200 | 39,30 | 38,55 | 39,00 | 00:00:00 | | 2002-01-02 | 38,20 | 2.268.600 | 38,75 | 36,70 | 38,30 | 00:00:00 | | 2002-01-03 | 37,41 | 1.628.600 | 38,59 | 37,39 | 37,80 | 00:00:00 | | 2002-01-04 | 38,11 | 1.302.400 | 38,11 | 37,25 | 37,50 | 00:00:00 | | 2002-01-07 | 39,12 | 2.123.400 | 39,50 | 38,15 | 38,50 | 00:00:00 | | 2002-01-08 | 38,55 | 1.507.200 | 39,25 | 38,40 | 38,75 | 00:00:00 | | 2002-01-09 | 38,96 | 1.995.800 | 38,96 | 37,94 | 38,39 | 00:00:00 | | 2002-01-10 | 37,94 | 1.538.200 | 38,90 | 37,82 | 38,90 | 00:00:00 | | 2002-01-11 | 36,93 | 2.128.800 | 37,50 | 36,77 | 37,50 | 00:00:00 | | 2002-01-14 | 36,53 | 2.705.800 | 36,87 | 35,90 | 36,25 | 00:00:00 | | 2002-01-15 | 37,70 | 2.677.800 | 37,89 | 36,90 | 37,00 | 00:00:00 | | 2002-01-16 | 36,87 | 1.668.000 | 37,70 | 36,62 | 37,70 | 00:00:00 | | 2002-01-17 | 36,75 | 1.537.800 | 37,14 | 36,15 | 36,87 | 00:00:00 | | 2002-01-18 | 36,45 | 979.400 | 37,09 | 36,15 | 36,75 | 00:00:00 | | 2002-01-22 | 35,95 | 1.606.800 | 37,00 | 35,76 | 37,00 | 00:00:00 | | 2002-01-23 | 37,70 | 3.542.400 | 37,79 | 35,83 | 35,95 | 00:00:00 | | 2002-01-24 | 38,90 | 6.456.400 | 39,09 | 37,48 | 37,65 | 00:00:00 | | 2002-01-25 | 38,58 | 1.829.800 | 39,62 | 38,35 | 38,89 | 00:00:00 | | 2002-01-28 | 37,40 | 4.712.200 | 38,49 | 37,31 | 38,40 | 00:00:00 | | 2002-01-29 | 35,70 | 5.625.600 | 36,80 | 34,40 | 36,75 | 00:00:00 | | 2002-01-30 | 36,50 | 5.442.400 | 36,50 | 33,90 | 34,00 | 00:00:00 | | 2002-01-31 | 37,22 | 2.497.600 | 37,50 | 35,80 | 36,40 | 00:00:00 | | 2002-02-01 | 37,70 | 2.442.000 | 38,00 | 36,55 | 37,10 | 00:00:00 | | 2002-02-04 | 36,30 | 2.503.200 | 37,70 | 35,81 | 37,70 | 00:00:00 | | 2002-02-05 | 36,65 | 2.149.400 | 36,99 | 35,01 | 36,20 | 00:00:00 | | 2002-02-06 | 36,50 | 2.468.800 | 37,75 | 36,11 | 36,55 | 00:00:00 | | 2002-02-07 | 36,51 | 1.418.400 | 36,86 | 35,90 | 36,86 | 00:00:00 | | 2002-02-08 | 37,05 | 1.555.600 | 37,19 | 36,08 | 36,41 | 00:00:00 | | 2002-02-11 | 38,26 | 1.898.400 | 38,49 | 36,75 | 36,90 | 00:00:00 | | 2002-02-12 | 38,13 | 1.908.000 | 39,15 | 38,00 | 39,15 | 00:00:00 | | 2002-02-13 | 39,18 | 1.926.600 | 39,29 | 37,45 | 38,24 | 00:00:00 | | 2002-02-14 | 40,18 | 2.864.600 | 40,90 | 38,90 | 39,18 | 00:00:00 | | 2002-02-15 | 40,30 | 2.378.400 | 40,60 | 39,62 | 40,18 | 00:00:00 | | 2002-02-19 | 39,83 | 1.491.400 | 40,77 | 39,32 | 40,45 | 00:00:00 | | 2002-02-20 | 39,74 | 1.758.800 | 39,95 | 38,42 | 39,80 | 00:00:00 | | 2002-02-21 | 41,20 | 3.612.000 | 41,50 | 40,10 | 40,10 | 00:00:00 | | 2002-02-22 | 42,40 | 4.414.000 | 43,22 | 40,90 | 41,00 | 00:00:00 | | 2002-02-25 | 43,93 | 3.208.000 | 43,93 | 42,35 | 42,40 | 00:00:00 | | 2002-02-26 | 44,51 | 3.086.000 | 44,75 | 43,00 | 43,93 | 00:00:00 | | 2002-02-27 | 44,38 | 2.729.600 | 44,80 | 44,00 | 44,51 | 00:00:00 | | 2002-02-28 | 43,68 | 2.828.200 | 44,50 | 43,16 | 44,38 | 00:00:00 | | 2002-03-01 | 44,25 | 1.750.000 | 44,45 | 43,25 | 43,68 | 00:00:00 | | 2002-03-04 | 44,50 | 3.482.400 | 44,74 | 44,15 | 44,25 | 00:00:00 | | 2002-03-05 | 44,60 | 1.983.600 | 44,98 | 44,05 | 44,50 | 00:00:00 | | 2002-03-06 | 46,70 | 3.080.200 | 47,42 | 43,90 | 44,99 | 00:00:00 | | 2002-03-07 | 46,91 | 3.200.400 | 48,10 | 46,85 | 47,00 | 00:00:00 | | 2002-03-08 | 46,00 | 2.606.800 | 47,15 | 45,92 | 46,91 | 00:00:00 | | 2002-03-11 | 46,40 | 2.581.800 | 46,70 | 46,25 | 46,25 | 00:00:00 | | 2002-03-12 | 46,50 | 3.200.200 | 46,74 | 46,00 | 46,20 | 00:00:00 | | 2002-03-13 | 46,77 | 2.543.600 | 47,44 | 46,59 | 46,60 | 00:00:00 | | 2002-03-14 | 46,55 | 1.726.400 | 46,85 | 46,00 | 46,85 | 00:00:00 | | 2002-03-15 | 46,90 | 3.246.400 | 46,90 | 46,33 | 46,50 | 00:00:00 | | 2002-03-18 | 48,21 | 2.984.000 | 48,25 | 47,00 | 47,10 | 00:00:00 | | 2002-03-19 | 48,00 | 1.794.400 | 48,20 | 47,40 | 48,00 | 00:00:00 | | 2002-03-20 | 47,70 | 1.976.200 | 48,10 | 47,10 | 47,85 | 00:00:00 | | 2002-03-21 | 48,40 | 2.214.800 | 48,43 | 47,38 | 47,70 | 00:00:00 | | 2002-03-22 | 47,41 | 2.447.800 | 48,39 | 47,25 | 48,39 | 00:00:00 | | 2002-03-25 | 47,66 | 1.450.000 | 48,05 | 47,27 | 47,40 | 00:00:00 | | 2002-03-26 | 47,52 | 1.509.400 | 48,20 | 47,25 | 47,53 | 00:00:00 | | 2002-03-27 | 48,77 | 2.286.800 | 49,10 | 47,52 | 47,52 | 00:00:00 | | 2002-03-28 | 48,27 | 1.208.400 | 48,90 | 47,86 | 48,52 | 00:00:00 | | 2002-04-01 | 49,29 | 1.777.600 | 49,45 | 49,00 | 49,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
