Mercados españoles cerrados

Devon Energy Corporation (DVN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,08+1,49 (+3,13%)
Al cierre: 04:00PM EDT
48,99 -0,09 (-0,18%)
Después del cierre: 07:52PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202447,7449,0847,6549,0849,0815.248.400
30 may 202447,1947,6947,1947,5947,596.069.000
29 may 202448,6648,7246,5647,1947,1910.321.600
28 may 202448,3748,9748,3548,9148,915.336.400
24 may 202448,4848,6848,0248,1548,154.039.100
23 may 202449,1749,3448,1348,2348,234.533.400
22 may 202449,3149,3948,4548,8048,805.115.300
21 may 202449,8050,2449,6649,7749,773.800.400
20 may 202449,6450,0749,5750,0250,024.826.000
17 may 202449,4249,7949,0949,6249,624.691.700
16 may 202449,9350,0749,2149,2449,245.312.500
15 may 202449,6249,8148,6949,7149,715.742.200
14 may 202450,0050,1349,5449,8349,834.435.500
13 may 202450,2450,4449,6249,9049,906.733.600
10 may 202451,0651,2050,0150,1250,125.061.400
09 may 202450,6951,2050,5850,8550,854.437.900
08 may 202450,4151,0750,3050,5650,565.146.700
07 may 202450,9051,2850,8250,9850,985.103.000
06 may 202450,8651,4650,6650,8650,865.858.800
03 may 202451,1151,3050,1650,5450,548.953.800
02 may 202451,1252,2550,0450,3450,3413.274.100
01 may 202450,9651,1549,7850,4050,408.501.200
30 abr 202452,7552,8651,1451,1851,187.539.300
29 abr 202452,5053,2052,5053,0853,084.809.100
26 abr 202452,4352,8952,1152,7152,714.618.400
25 abr 202452,0452,6551,4352,6152,616.392.000
24 abr 202452,2052,4151,7652,1052,106.470.200
23 abr 202451,9752,7151,6252,5752,574.173.200
22 abr 202451,5652,5551,1152,1352,136.363.300
19 abr 202451,5352,4451,4251,8351,835.072.100
18 abr 202451,9452,1551,2351,4351,435.168.200
17 abr 202452,0452,6551,4451,6751,676.183.100
16 abr 202452,3752,7051,5552,1852,186.991.400
15 abr 202453,6654,0452,4952,6852,687.850.700
12 abr 202454,4755,0953,2653,4253,429.804.200
11 abr 202454,4954,9353,2753,9053,907.527.400
10 abr 202454,0154,5553,5454,5154,517.984.200
09 abr 202453,5754,2153,2554,1454,147.886.900
08 abr 202453,4953,8152,9653,4353,437.183.100
05 abr 202452,7853,5852,3353,2753,277.665.500
04 abr 202452,9553,1252,3152,5452,547.702.300
03 abr 202451,8552,8351,8552,7752,778.999.300
02 abr 202451,2651,6550,8751,6251,627.093.800
01 abr 202450,9251,2050,3250,9550,958.016.600
28 mar 202449,9750,2949,7250,1850,189.259.400
27 mar 202448,5449,4748,4849,4649,465.580.400
26 mar 202449,1749,3348,7748,7948,795.832.000
25 mar 202448,6849,2448,5649,0549,056.091.000
22 mar 202448,5948,8348,3048,3748,374.639.200
21 mar 202448,6348,6548,2048,5348,536.671.500
20 mar 202448,0848,8548,0048,6148,616.248.500
19 mar 202447,4548,5347,3448,4348,438.230.900
18 mar 202447,6748,0247,2647,4747,476.691.000
15 mar 202447,5148,2947,4747,6247,6216.338.000
14 mar 202447,3147,8747,2447,8647,869.075.200
14 mar 20240.44 Dividendo
13 mar 202447,0247,8047,0247,4146,978.846.300
12 mar 202446,7046,9946,5046,5846,156.939.400
11 mar 202446,1346,7545,7146,6746,247.571.700
08 mar 202446,0446,3745,8046,1645,736.790.000
07 mar 202445,4546,2845,4145,8945,467.767.900
06 mar 202445,5745,6244,9045,4545,038.359.200
05 mar 202444,6045,4144,3345,0844,669.578.300
04 mar 202444,5344,7244,2444,3743,967.332.700
01 mar 202444,4544,7944,0844,3943,9812.030.500
29 feb 202444,1944,4443,8444,0643,657.975.100
28 feb 202444,1044,9243,7344,0343,6211.356.000
27 feb 202444,1344,6343,9544,3243,917.475.100
26 feb 202443,7344,3543,4843,8343,428.164.000
23 feb 202443,5144,1243,1343,8843,477.029.700
22 feb 202443,6944,2743,3243,9743,5610.886.600
21 feb 202443,7244,6343,6544,1143,707.522.700
20 feb 202443,3843,8343,1343,4143,016.377.800
16 feb 202443,1943,7342,9643,4643,066.175.300
15 feb 202441,8643,3241,8643,1942,798.847.500
14 feb 202442,0542,5041,6541,8441,456.715.300
13 feb 202442,0842,2741,4141,9041,516.512.500
12 feb 202441,7942,5941,7642,2441,857.972.800
09 feb 202442,3942,5841,3541,5941,207.462.200
08 feb 202441,3342,4941,3142,4142,0211.090.600
07 feb 202441,1741,4740,6941,3140,936.761.800
06 feb 202440,9341,5040,7441,0840,706.864.000
05 feb 202441,0741,1440,4740,6940,317.451.100
02 feb 202441,7341,8241,2141,3040,926.948.600
01 feb 202442,2942,6241,4841,8041,417.886.700
31 ene 202443,1843,2242,0142,0241,636.996.900
30 ene 202442,4743,3642,4143,3242,926.014.800
29 ene 202442,5842,8142,0342,7742,375.362.500
26 ene 202442,3942,7742,1242,6242,225.768.600
25 ene 202441,8042,5041,4742,4942,108.101.500
24 ene 202441,7041,8841,2741,6241,238.160.700
23 ene 202441,2241,8441,0641,3040,925.843.100
22 ene 202440,8041,6240,5641,1840,809.522.600
19 ene 202441,0541,1140,6240,9740,599.163.300
18 ene 202440,9841,2140,5141,0840,7010.038.500
17 ene 202441,2941,4940,8141,0940,7111.802.700
16 ene 202442,5342,7541,5241,6841,2913.084.600
12 ene 202444,4444,5342,6742,7742,3712.739.700
11 ene 202444,0844,2543,4343,5943,1910.739.000
10 ene 202444,7744,8243,8443,9443,5310.531.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...