|
 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 | | 2002-07-24 | 38,28 | 6.656.800 | 38,28 | 33,87 | 34,95 | 00:00:00 | | 2002-07-25 | 38,45 | 3.582.800 | 38,65 | 36,68 | 37,90 | 00:00:00 | | 2002-07-26 | 39,95 | 3.057.400 | 39,95 | 38,10 | 38,75 | 00:00:00 | | 2002-07-29 | 42,41 | 2.210.800 | 42,60 | 40,62 | 40,95 | 00:00:00 | | 2002-07-30 | 40,89 | 1.767.000 | 42,41 | 40,81 | 42,41 | 00:00:00 | | 2002-07-31 | 41,68 | 1.539.000 | 41,90 | 40,66 | 40,99 | 00:00:00 | | 2002-08-01 | 40,61 | 2.416.600 | 42,38 | 40,60 | 41,60 | 00:00:00 | | 2002-08-02 | 40,16 | 2.167.200 | 41,13 | 39,06 | 40,50 | 00:00:00 | | 2002-08-05 | 37,83 | 1.864.600 | 40,49 | 37,80 | 40,16 | 00:00:00 | | 2002-08-06 | 39,75 | 2.435.800 | 40,10 | 38,20 | 38,25 | 00:00:00 | | 2002-08-07 | 40,64 | 1.268.600 | 40,65 | 39,37 | 40,20 | 00:00:00 | | 2002-08-08 | 41,37 | 2.123.600 | 41,50 | 40,50 | 40,50 | 00:00:00 | | 2002-08-09 | 42,30 | 1.079.000 | 42,75 | 40,61 | 41,37 | 00:00:00 | | 2002-08-12 | 43,60 | 2.009.600 | 43,90 | 42,11 | 42,30 | 00:00:00 | | 2002-08-13 | 43,30 | 1.913.800 | 44,26 | 43,17 | 43,60 | 00:00:00 | | 2002-08-14 | 45,25 | 2.255.000 | 45,44 | 43,41 | 43,70 | 00:00:00 | | 2002-08-15 | 47,47 | 1.921.400 | 47,47 | 45,25 | 45,49 | 00:00:00 | | 2002-08-16 | 47,16 | 1.489.600 | 47,55 | 46,69 | 47,50 | 00:00:00 | | 2002-08-19 | 46,50 | 1.471.400 | 47,49 | 45,45 | 46,51 | 00:00:00 | | 2002-08-20 | 46,18 | 1.194.000 | 46,79 | 45,77 | 46,50 | 00:00:00 | | 2002-08-21 | 46,20 | 1.952.200 | 46,64 | 45,65 | 46,33 | 00:00:00 | | 2002-08-22 | 47,50 | 1.335.800 | 47,81 | 46,35 | 46,45 | 00:00:00 | | 2002-08-23 | 47,01 | 860.400 | 47,40 | 46,48 | 47,15 | 00:00:00 | | 2002-08-26 | 47,60 | 971.000 | 47,65 | 46,10 | 47,25 | 00:00:00 | | 2002-08-27 | 48,55 | 1.883.000 | 48,59 | 47,70 | 47,70 | 00:00:00 | | 2002-08-28 | 47,04 | 1.676.000 | 48,30 | 46,95 | 48,30 | 00:00:00 | | 2002-08-29 | 46,05 | 2.303.800 | 46,55 | 45,77 | 46,55 | 00:00:00 | | 2002-08-30 | 47,00 | 1.272.400 | 47,89 | 45,90 | 45,90 | 00:00:00 | | 2002-09-03 | 45,65 | 2.506.200 | 46,30 | 45,45 | 46,25 | 00:00:00 | | 2002-09-04 | 46,02 | 2.344.200 | 46,22 | 44,55 | 45,70 | 00:00:00 | | 2002-09-05 | 46,24 | 1.216.600 | 46,24 | 45,65 | 45,80 | 00:00:00 | | 2002-09-06 | 47,00 | 918.400 | 47,15 | 46,31 | 46,72 | 00:00:00 | | 2002-09-09 | 46,98 | 864.000 | 47,17 | 46,22 | 46,75 | 00:00:00 | | 2002-09-10 | 48,20 | 2.069.400 | 48,20 | 47,15 | 47,15 | 00:00:00 | | 2002-09-11 | 48,69 | 1.902.800 | 49,29 | 48,50 | 48,58 | 00:00:00 | | 2002-09-12 | 47,86 | 2.398.200 | 49,03 | 47,66 | 48,65 | 00:00:00 | | 2002-09-13 | 48,41 | 1.149.600 | 48,51 | 47,43 | 47,86 | 00:00:00 | | 2002-09-16 | 48,85 | 747.400 | 48,85 | 48,10 | 48,41 | 00:00:00 | | 2002-09-17 | 47,68 | 1.827.200 | 49,15 | 47,62 | 49,15 | 00:00:00 | | 2002-09-18 | 47,99 | 2.443.400 | 48,25 | 47,50 | 47,68 | 00:00:00 | | 2002-09-19 | 47,51 | 1.679.000 | 48,10 | 47,15 | 47,85 | 00:00:00 | | 2002-09-20 | 47,00 | 2.480.800 | 48,00 | 46,98 | 47,90 | 00:00:00 | | 2002-09-23 | 46,39 | 2.320.400 | 47,40 | 46,39 | 47,00 | 00:00:00 | | 2002-09-24 | 44,41 | 2.305.400 | 46,39 | 44,30 | 46,39 | 00:00:00 | | 2002-09-25 | 44,90 | 2.736.800 | 45,20 | 44,35 | 45,00 | 00:00:00 | | 2002-09-26 | 46,55 | 1.948.400 | 46,55 | 45,01 | 45,05 | 00:00:00 | | 2002-09-27 | 47,52 | 2.867.200 | 47,85 | 46,20 | 46,45 | 00:00:00 | | 2002-09-30 | 48,25 | 2.560.600 | 48,60 | 46,71 | 47,27 | 00:00:00 | | 2002-10-01 | 48,70 | 2.279.000 | 49,25 | 47,80 | 49,25 | 00:00:00 | | 2002-10-02 | 49,10 | 3.218.000 | 50,20 | 48,26 | 48,70 | 00:00:00 | | 2002-10-03 | 49,20 | 2.731.600 | 49,75 | 48,25 | 49,35 | 00:00:00 | | 2002-10-04 | 48,74 | 2.896.600 | 49,50 | 48,08 | 49,35 | 00:00:00 | | 2002-10-07 | 47,61 | 1.947.600 | 49,78 | 47,60 | 49,15 | 00:00:00 | | 2002-10-08 | 47,50 | 2.731.200 | 47,92 | 46,06 | 47,65 | 00:00:00 | | 2002-10-09 | 45,26 | 1.654.800 | 47,25 | 45,26 | 47,00 | 00:00:00 | | 2002-10-10 | 45,80 | 2.336.000 | 46,09 | 44,53 | 45,26 | 00:00:00 | | 2002-10-11 | 46,60 | 2.267.800 | 47,31 | 45,91 | 46,50 | 00:00:00 | | 2002-10-14 | 49,09 | 2.119.000 | 49,15 | 46,45 | 46,60 | 00:00:00 | | 2002-10-15 | 50,10 | 2.400.200 | 50,50 | 49,85 | 50,50 | 00:00:00 | | 2002-10-16 | 48,91 | 1.661.200 | 50,15 | 48,73 | 49,90 | 00:00:00 | | 2002-10-17 | 50,83 | 2.100.400 | 50,84 | 49,05 | 49,40 | 00:00:00 | | 2002-10-18 | 51,38 | 2.599.200 | 51,76 | 50,22 | 50,70 | 00:00:00 | | 2002-10-21 | 52,76 | 1.930.600 | 52,98 | 51,30 | 51,40 | 00:00:00 | | 2002-10-22 | 51,30 | 1.804.600 | 52,50 | 50,79 | 51,16 | 00:00:00 | | 2002-10-23 | 52,50 | 1.357.400 | 52,50 | 50,90 | 50,90 | 00:00:00 | | 2002-10-24 | 51,10 | 1.712.000 | 53,10 | 51,04 | 53,10 | 00:00:00 | | 2002-10-25 | 49,45 | 3.239.000 | 51,10 | 48,40 | 51,10 | 00:00:00 | | 2002-10-28 | 49,98 | 1.896.200 | 50,61 | 48,55 | 49,45 | 00:00:00 | | 2002-10-29 | 48,97 | 1.824.600 | 49,99 | 48,51 | 49,73 | 00:00:00 | | 2002-10-30 | 49,95 | 2.430.200 | 50,50 | 49,50 | 49,50 | 00:00:00 | | 2002-10-31 | 50,50 | 1.835.200 | 51,07 | 50,24 | 50,50 | 00:00:00 | | 2002-11-01 | 51,10 | 1.176.400 | 51,47 | 50,21 | 50,73 | 00:00:00 | | 2002-11-04 | 50,00 | 1.237.600 | 51,45 | 50,00 | 51,11 | 00:00:00 | | 2002-11-05 | 49,55 | 1.831.200 | 50,40 | 49,26 | 49,80 | 00:00:00 | | 2002-11-06 | 49,80 | 1.210.000 | 50,18 | 48,80 | 49,55 | 00:00:00 | | 2002-11-07 | 46,70 | 2.967.800 | 50,05 | 46,70 | 49,81 | 00:00:00 | | 2002-11-08 | 45,75 | 3.848.400 | 46,70 | 45,56 | 46,50 | 00:00:00 | | 2002-11-11 | 44,95 | 1.438.600 | 45,75 | 44,85 | 45,75 | 00:00:00 | | 2002-11-12 | 44,30 | 2.053.400 | 45,74 | 44,30 | 44,95 | 00:00:00 | | 2002-11-13 | 42,38 | 4.681.600 | 44,30 | 42,14 | 44,30 | 00:00:00 | | 2002-11-14 | 43,50 | 3.612.400 | 44,19 | 42,39 | 42,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
