Mercados españoles abiertos en 1 hr 26 mins

Devon Energy Corporation (DVN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,41-0,05 (-0,12%)
Al cierre: 04:00PM EST
43,31 -0,10 (-0,23%)
Después del cierre: 07:56PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb 202443,3843,8343,1343,4143,416.376.900
16 feb 202443,1943,7342,9643,4643,466.175.300
15 feb 202441,8643,3241,8643,1943,198.847.500
14 feb 202442,0542,5041,6541,8441,846.715.300
13 feb 202442,0842,2741,4141,9041,906.512.500
12 feb 202441,7942,5941,7642,2442,247.972.800
09 feb 202442,3942,5841,3541,5941,597.462.200
08 feb 202441,3342,4941,3142,4142,4111.090.600
07 feb 202441,1741,4740,6941,3141,316.761.800
06 feb 202440,9341,5040,7441,0841,086.864.000
05 feb 202441,0741,1440,4740,6940,697.451.100
02 feb 202441,7341,8241,2141,3041,306.948.600
01 feb 202442,2942,6241,4841,8041,807.886.700
31 ene 202443,1843,2242,0142,0242,026.996.900
30 ene 202442,4743,3642,4143,3243,326.014.800
29 ene 202442,5842,8142,0342,7742,775.362.500
26 ene 202442,3942,7742,1242,6242,625.768.600
25 ene 202441,8042,5041,4742,4942,498.101.500
24 ene 202441,7041,8841,2741,6241,628.160.700
23 ene 202441,2241,8441,0641,3041,305.843.100
22 ene 202440,8041,6240,5641,1841,189.522.600
19 ene 202441,0541,1140,6240,9740,979.163.300
18 ene 202440,9841,2140,5141,0841,0810.038.500
17 ene 202441,2941,4940,8141,0941,0911.802.700
16 ene 202442,5342,7541,5241,6841,6813.084.600
12 ene 202444,4444,5342,6742,7742,7712.739.700
11 ene 202444,0844,2543,4343,5943,5910.739.000
10 ene 202444,7744,8243,8443,9443,9410.531.300
09 ene 202445,5945,6544,5544,7744,777.532.800
08 ene 202445,1545,5344,3345,5345,538.222.300
05 ene 202445,9846,0845,5245,9445,947.071.800
04 ene 202447,0447,3545,5645,6345,638.311.400
03 ene 202445,6946,8445,5246,8146,817.374.600
02 ene 202445,6246,4945,5545,8445,847.489.500
29 dic 202345,8845,9845,0445,3045,309.440.600
28 dic 202346,1146,3545,7545,7645,767.843.000
27 dic 202346,5546,7746,2446,4046,407.982.600
26 dic 202346,2646,9446,1946,6646,668.224.800
22 dic 202346,2046,4545,7245,8145,816.311.800
21 dic 202345,3945,8645,1645,8545,858.104.100
20 dic 202345,8546,2345,1745,2445,248.494.500
19 dic 202345,3445,7345,0245,6845,689.074.600
18 dic 202345,5746,1645,2145,2445,2412.127.200
15 dic 202344,5144,9144,1444,8744,8724.610.700
14 dic 202344,2545,4944,1644,9944,9913.683.600
14 dic 20230.77 Dividendo
13 dic 202343,3344,2542,9544,2243,4513.256.400
12 dic 202343,9043,9043,0443,3442,5911.439.000
11 dic 202344,2544,6144,0644,4143,648.093.600
08 dic 202343,8344,2643,6744,0943,327.450.800
07 dic 202343,5543,8043,1443,4642,7010.954.900
06 dic 202343,5344,1743,0643,2542,5010.636.500
05 dic 202344,6844,8543,7243,7843,028.282.100
04 dic 202344,6345,3144,4744,6843,906.670.300
01 dic 202344,8845,8644,6445,1744,386.380.700
30 nov 202345,5045,9944,5344,9744,1912.904.400
29 nov 202345,0545,2144,6444,8844,106.470.300
28 nov 202345,1245,4244,7244,8244,045.942.200
27 nov 202344,9845,0344,3544,9344,158.319.900
24 nov 202345,0645,6244,9045,3544,564.050.600
22 nov 202344,0545,2343,6945,1644,376.973.800
21 nov 202345,2945,5744,9645,2544,465.040.000
20 nov 202345,8346,2045,5345,6544,867.587.800
17 nov 202344,8045,7444,4445,3644,579.335.200
16 nov 202344,6744,8843,4644,2943,5212.410.900
15 nov 202345,6746,4145,4645,5244,737.318.600
14 nov 202345,7846,2045,4545,7444,946.847.000
13 nov 202345,8146,0345,3445,4244,638.175.900
10 nov 202344,6245,9644,5345,6244,8311.178.100
09 nov 202344,5745,1344,1244,1443,379.925.700
08 nov 202344,7045,1043,7044,1843,4114.232.200
07 nov 202345,8946,0945,0245,2944,5011.263.500
06 nov 202347,7247,7546,3346,7245,917.874.000
03 nov 202347,4247,9347,2147,3446,527.007.900
02 nov 202346,3347,3145,8447,2746,456.014.900
01 nov 202347,0047,0046,1246,2145,417.565.000
31 oct 202346,0846,6045,6546,5745,765.896.200
30 oct 202346,6947,2045,6746,1745,376.815.200
27 oct 202347,1847,2845,9546,7745,968.089.500
26 oct 202347,0547,5746,6747,1746,355.500.600
25 oct 202347,2447,9146,9347,8547,026.337.400
24 oct 202347,8548,0247,2647,4746,645.672.600
23 oct 202347,6747,9946,9547,7146,888.084.400
20 oct 202349,0649,3548,0648,3247,487.907.300
19 oct 202349,2249,8248,4249,2548,3912.615.900
18 oct 202350,2750,8449,8750,0849,2110.883.400
17 oct 202349,0749,9448,9849,9349,069.484.500
16 oct 202348,7349,5248,3349,4048,549.632.900
13 oct 202347,6548,6247,3948,3947,5510.185.400
12 oct 202347,2547,3846,2646,6945,888.040.700
11 oct 202345,8746,8045,5846,7545,948.053.300
10 oct 202346,1046,4145,7546,0745,277.999.900
09 oct 202345,1446,4044,8746,1045,3010.939.200
06 oct 202343,0044,2242,5943,7042,9411.573.000
05 oct 202343,0043,4542,7342,8542,1010.595.100
04 oct 202344,9445,0442,8243,3542,6014.901.400
03 oct 202345,5245,7945,0945,7544,958.624.300
02 oct 202347,8247,8245,3545,6544,8610.400.300
29 sept 202349,0049,0447,6047,7046,878.853.800
28 sept 202348,7549,1348,3148,8147,966.520.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...