Última Hora: "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,000%) Devon Energy Corp - [Ticker: DVN]Gráfico Devon Energy Corp  Noticias Devon Energy Corp  Descargar Históricos de Metastock Devon Energy Corp y Otros  Análisis Técnico Devon Energy Corp  
Última Transacción26,970Hora de Cotización2018-11-30 - 00:00:00
Variación+0,060 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo27,150Mínimo25,980
Volumen6.761.406Volumen Medio (3m)0
Demanda / Oferta38,830 x 1.000 - 38,840 x 700Yield
Cierre Anterior26,910PER0,00%
Apertura26,510EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0334,953.135.80035,7133,6034,3800:00:00
2001-12-0434,852.778.20035,0934,0035,0000:00:00
2001-12-0536,613.540.60036,9535,3535,6000:00:00
2001-12-0635,751.633.20036,4634,4636,4500:00:00
2001-12-0735,781.552.20036,3335,0535,5000:00:00
2001-12-1035,501.604.80036,2534,8735,4000:00:00
2001-12-1135,302.653.20035,9634,8035,8000:00:00
2001-12-1234,203.096.00035,3033,8035,3000:00:00
2001-12-1333,002.676.00034,5032,9733,5000:00:00
2001-12-1433,922.705.80034,3532,9333,0000:00:00
2001-12-1733,001.670.40033,9133,0033,9100:00:00
2001-12-1835,102.177.20035,2533,1033,1000:00:00
2001-12-1935,813.394.80036,0034,7035,1100:00:00
2001-12-2035,991.853.20036,4935,8135,8100:00:00
2001-12-2136,213.080.80036,7433,5536,0000:00:00
2001-12-2436,95762.60037,5636,7536,7500:00:00
2001-12-2638,281.402.80038,3736,9136,9100:00:00
2001-12-2738,392.874.80039,3037,7838,2800:00:00
2001-12-2839,201.275.00039,9438,4038,7500:00:00
2001-12-3138,651.169.20039,3038,5539,0000:00:00
2002-01-0238,202.268.60038,7536,7038,3000:00:00
2002-01-0337,411.628.60038,5937,3937,8000:00:00
2002-01-0438,111.302.40038,1137,2537,5000:00:00
2002-01-0739,122.123.40039,5038,1538,5000:00:00
2002-01-0838,551.507.20039,2538,4038,7500:00:00
2002-01-0938,961.995.80038,9637,9438,3900:00:00
2002-01-1037,941.538.20038,9037,8238,9000:00:00
2002-01-1136,932.128.80037,5036,7737,5000:00:00
2002-01-1436,532.705.80036,8735,9036,2500:00:00
2002-01-1537,702.677.80037,8936,9037,0000:00:00
2002-01-1636,871.668.00037,7036,6237,7000:00:00
2002-01-1736,751.537.80037,1436,1536,8700:00:00
2002-01-1836,45979.40037,0936,1536,7500:00:00
2002-01-2235,951.606.80037,0035,7637,0000:00:00
2002-01-2337,703.542.40037,7935,8335,9500:00:00
2002-01-2438,906.456.40039,0937,4837,6500:00:00
2002-01-2538,581.829.80039,6238,3538,8900:00:00
2002-01-2837,404.712.20038,4937,3138,4000:00:00
2002-01-2935,705.625.60036,8034,4036,7500:00:00
2002-01-3036,505.442.40036,5033,9034,0000:00:00
2002-01-3137,222.497.60037,5035,8036,4000:00:00
2002-02-0137,702.442.00038,0036,5537,1000:00:00
2002-02-0436,302.503.20037,7035,8137,7000:00:00
2002-02-0536,652.149.40036,9935,0136,2000:00:00
2002-02-0636,502.468.80037,7536,1136,5500:00:00
2002-02-0736,511.418.40036,8635,9036,8600:00:00
2002-02-0837,051.555.60037,1936,0836,4100:00:00
2002-02-1138,261.898.40038,4936,7536,9000:00:00
2002-02-1238,131.908.00039,1538,0039,1500:00:00
2002-02-1339,181.926.60039,2937,4538,2400:00:00
2002-02-1440,182.864.60040,9038,9039,1800:00:00
2002-02-1540,302.378.40040,6039,6240,1800:00:00
2002-02-1939,831.491.40040,7739,3240,4500:00:00
2002-02-2039,741.758.80039,9538,4239,8000:00:00
2002-02-2141,203.612.00041,5040,1040,1000:00:00
2002-02-2242,404.414.00043,2240,9041,0000:00:00
2002-02-2543,933.208.00043,9342,3542,4000:00:00
2002-02-2644,513.086.00044,7543,0043,9300:00:00
2002-02-2744,382.729.60044,8044,0044,5100:00:00
2002-02-2843,682.828.20044,5043,1644,3800:00:00
2002-03-0144,251.750.00044,4543,2543,6800:00:00
2002-03-0444,503.482.40044,7444,1544,2500:00:00
2002-03-0544,601.983.60044,9844,0544,5000:00:00
2002-03-0646,703.080.20047,4243,9044,9900:00:00
2002-03-0746,913.200.40048,1046,8547,0000:00:00
2002-03-0846,002.606.80047,1545,9246,9100:00:00
2002-03-1146,402.581.80046,7046,2546,2500:00:00
2002-03-1246,503.200.20046,7446,0046,2000:00:00
2002-03-1346,772.543.60047,4446,5946,6000:00:00
2002-03-1446,551.726.40046,8546,0046,8500:00:00
2002-03-1546,903.246.40046,9046,3346,5000:00:00
2002-03-1848,212.984.00048,2547,0047,1000:00:00
2002-03-1948,001.794.40048,2047,4048,0000:00:00
2002-03-2047,701.976.20048,1047,1047,8500:00:00
2002-03-2148,402.214.80048,4347,3847,7000:00:00
2002-03-2247,412.447.80048,3947,2548,3900:00:00
2002-03-2547,661.450.00048,0547,2747,4000:00:00
2002-03-2647,521.509.40048,2047,2547,5300:00:00
2002-03-2748,772.286.80049,1047,5247,5200:00:00
2002-03-2848,271.208.40048,9047,8648,5200:00:00
2002-04-0149,291.777.60049,4549,0049,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters