Devon Energy Corporation (DVN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 52.20 | 52.31 | 51.76 | 52.10 | 52.10 | 6,312,912 |
| 23 abr 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 52.57 | 4,173,200 |
| 22 abr 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 52.13 | 6,363,300 |
| 19 abr 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 51.83 | 5,072,100 |
| 18 abr 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 51.43 | 5,168,200 |
| 17 abr 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 51.67 | 6,183,100 |
| 16 abr 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 52.18 | 6,991,400 |
| 15 abr 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 52.68 | 7,850,700 |
| 12 abr 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 53.42 | 9,804,200 |
| 11 abr 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 53.90 | 7,527,400 |
| 10 abr 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 54.51 | 7,984,200 |
| 09 abr 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 54.14 | 7,886,900 |
| 08 abr 2024 | 53.49 | 53.81 | 52.96 | 53.43 | 53.43 | 7,183,100 |
| 05 abr 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 53.27 | 7,665,500 |
| 04 abr 2024 | 52.95 | 53.12 | 52.31 | 52.54 | 52.54 | 7,702,300 |
| 03 abr 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 52.77 | 8,999,300 |
| 02 abr 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 51.62 | 7,093,800 |
| 01 abr 2024 | 50.92 | 51.20 | 50.32 | 50.95 | 50.95 | 8,016,600 |
| 28 mar 2024 | 49.97 | 50.29 | 49.72 | 50.18 | 50.18 | 9,259,400 |
| 27 mar 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 49.46 | 5,580,400 |
| 26 mar 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 48.79 | 5,832,000 |
| 25 mar 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 49.05 | 6,091,000 |
| 22 mar 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 48.37 | 4,639,200 |
| 21 mar 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 48.53 | 6,671,500 |
| 20 mar 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 48.61 | 6,248,500 |
| 19 mar 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 48.43 | 8,230,900 |
| 18 mar 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 47.47 | 6,691,000 |
| 15 mar 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 47.62 | 16,338,000 |
| 14 mar 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 47.86 | 9,075,200 |
| 14 mar 2024 | 0.44 Dividendo | |||||
| 13 mar 2024 | 47.02 | 47.80 | 47.02 | 47.41 | 46.97 | 8,846,300 |
| 12 mar 2024 | 46.70 | 46.99 | 46.50 | 46.58 | 46.15 | 6,939,400 |
| 11 mar 2024 | 46.13 | 46.75 | 45.71 | 46.67 | 46.24 | 7,571,700 |
| 08 mar 2024 | 46.04 | 46.37 | 45.80 | 46.16 | 45.73 | 6,790,000 |
| 07 mar 2024 | 45.45 | 46.28 | 45.41 | 45.89 | 45.46 | 7,767,900 |
| 06 mar 2024 | 45.57 | 45.62 | 44.90 | 45.45 | 45.03 | 8,359,200 |
| 05 mar 2024 | 44.60 | 45.41 | 44.33 | 45.08 | 44.66 | 9,578,300 |
| 04 mar 2024 | 44.53 | 44.72 | 44.24 | 44.37 | 43.96 | 7,332,700 |
| 01 mar 2024 | 44.45 | 44.79 | 44.08 | 44.39 | 43.98 | 12,030,500 |
| 29 feb 2024 | 44.19 | 44.44 | 43.84 | 44.06 | 43.65 | 7,975,100 |
| 28 feb 2024 | 44.10 | 44.92 | 43.73 | 44.03 | 43.62 | 11,356,000 |
| 27 feb 2024 | 44.13 | 44.63 | 43.95 | 44.32 | 43.91 | 7,475,100 |
| 26 feb 2024 | 43.73 | 44.35 | 43.48 | 43.83 | 43.42 | 8,164,000 |
| 23 feb 2024 | 43.51 | 44.12 | 43.13 | 43.88 | 43.47 | 7,029,700 |
| 22 feb 2024 | 43.69 | 44.27 | 43.32 | 43.97 | 43.56 | 10,886,600 |
| 21 feb 2024 | 43.72 | 44.63 | 43.65 | 44.11 | 43.70 | 7,522,700 |
| 20 feb 2024 | 43.38 | 43.83 | 43.13 | 43.41 | 43.01 | 6,377,800 |
| 16 feb 2024 | 43.19 | 43.73 | 42.96 | 43.46 | 43.06 | 6,175,300 |
| 15 feb 2024 | 41.86 | 43.32 | 41.86 | 43.19 | 42.79 | 8,847,500 |
| 14 feb 2024 | 42.05 | 42.50 | 41.65 | 41.84 | 41.45 | 6,715,300 |
| 13 feb 2024 | 42.08 | 42.27 | 41.41 | 41.90 | 41.51 | 6,512,500 |
| 12 feb 2024 | 41.79 | 42.59 | 41.76 | 42.24 | 41.85 | 7,972,800 |
| 09 feb 2024 | 42.39 | 42.58 | 41.35 | 41.59 | 41.20 | 7,462,200 |
| 08 feb 2024 | 41.33 | 42.49 | 41.31 | 42.41 | 42.02 | 11,090,600 |
| 07 feb 2024 | 41.17 | 41.47 | 40.69 | 41.31 | 40.93 | 6,761,800 |
| 06 feb 2024 | 40.93 | 41.50 | 40.74 | 41.08 | 40.70 | 6,864,000 |
| 05 feb 2024 | 41.07 | 41.14 | 40.47 | 40.69 | 40.31 | 7,451,100 |
| 02 feb 2024 | 41.73 | 41.82 | 41.21 | 41.30 | 40.92 | 6,948,600 |
| 01 feb 2024 | 42.29 | 42.62 | 41.48 | 41.80 | 41.41 | 7,886,700 |
| 31 ene 2024 | 43.18 | 43.22 | 42.01 | 42.02 | 41.63 | 6,996,900 |
| 30 ene 2024 | 42.47 | 43.36 | 42.41 | 43.32 | 42.92 | 6,014,800 |
| 29 ene 2024 | 42.58 | 42.81 | 42.03 | 42.77 | 42.37 | 5,362,500 |
| 26 ene 2024 | 42.39 | 42.77 | 42.12 | 42.62 | 42.22 | 5,768,600 |
| 25 ene 2024 | 41.80 | 42.50 | 41.47 | 42.49 | 42.10 | 8,101,500 |
| 24 ene 2024 | 41.70 | 41.88 | 41.27 | 41.62 | 41.23 | 8,160,700 |
| 23 ene 2024 | 41.22 | 41.84 | 41.06 | 41.30 | 40.92 | 5,843,100 |
| 22 ene 2024 | 40.80 | 41.62 | 40.56 | 41.18 | 40.80 | 9,522,600 |
| 19 ene 2024 | 41.05 | 41.11 | 40.62 | 40.97 | 40.59 | 9,163,300 |
| 18 ene 2024 | 40.98 | 41.21 | 40.51 | 41.08 | 40.70 | 10,038,500 |
| 17 ene 2024 | 41.29 | 41.49 | 40.81 | 41.09 | 40.71 | 11,802,700 |
| 16 ene 2024 | 42.53 | 42.75 | 41.52 | 41.68 | 41.29 | 13,084,600 |
| 12 ene 2024 | 44.44 | 44.53 | 42.67 | 42.77 | 42.37 | 12,739,700 |
| 11 ene 2024 | 44.08 | 44.25 | 43.43 | 43.59 | 43.19 | 10,739,000 |
| 10 ene 2024 | 44.77 | 44.82 | 43.84 | 43.94 | 43.53 | 10,531,300 |
| 09 ene 2024 | 45.59 | 45.65 | 44.55 | 44.77 | 44.35 | 7,532,800 |
| 08 ene 2024 | 45.15 | 45.53 | 44.33 | 45.53 | 45.11 | 8,222,300 |
| 05 ene 2024 | 45.98 | 46.08 | 45.52 | 45.94 | 45.51 | 7,071,800 |
| 04 ene 2024 | 47.04 | 47.35 | 45.56 | 45.63 | 45.21 | 8,311,400 |
| 03 ene 2024 | 45.69 | 46.84 | 45.52 | 46.81 | 46.38 | 7,374,600 |
| 02 ene 2024 | 45.62 | 46.49 | 45.55 | 45.84 | 45.41 | 7,489,500 |
| 29 dic 2023 | 45.88 | 45.98 | 45.04 | 45.30 | 44.88 | 9,440,600 |
| 28 dic 2023 | 46.11 | 46.35 | 45.75 | 45.76 | 45.34 | 7,843,000 |
| 27 dic 2023 | 46.55 | 46.77 | 46.24 | 46.40 | 45.97 | 7,982,600 |
| 26 dic 2023 | 46.26 | 46.94 | 46.19 | 46.66 | 46.23 | 8,224,800 |
| 22 dic 2023 | 46.20 | 46.45 | 45.72 | 45.81 | 45.38 | 6,311,800 |
| 21 dic 2023 | 45.39 | 45.86 | 45.16 | 45.85 | 45.42 | 8,104,100 |
| 20 dic 2023 | 45.85 | 46.23 | 45.17 | 45.24 | 44.82 | 8,494,500 |
| 19 dic 2023 | 45.34 | 45.73 | 45.02 | 45.68 | 45.26 | 9,074,600 |
| 18 dic 2023 | 45.57 | 46.16 | 45.21 | 45.24 | 44.82 | 12,127,200 |
| 15 dic 2023 | 44.51 | 44.91 | 44.14 | 44.87 | 44.45 | 24,610,700 |
| 14 dic 2023 | 44.25 | 45.49 | 44.16 | 44.99 | 44.57 | 13,683,600 |
| 14 dic 2023 | 0.77 Dividendo | |||||
| 13 dic 2023 | 43.33 | 44.25 | 42.95 | 44.22 | 43.05 | 13,256,400 |
| 12 dic 2023 | 43.90 | 43.90 | 43.04 | 43.34 | 42.19 | 11,439,000 |
| 11 dic 2023 | 44.25 | 44.61 | 44.06 | 44.41 | 43.23 | 8,093,600 |
| 08 dic 2023 | 43.83 | 44.26 | 43.67 | 44.09 | 42.92 | 7,450,800 |
| 07 dic 2023 | 43.55 | 43.80 | 43.14 | 43.46 | 42.31 | 10,954,900 |
| 06 dic 2023 | 43.53 | 44.17 | 43.06 | 43.25 | 42.10 | 10,636,500 |
| 05 dic 2023 | 44.68 | 44.85 | 43.72 | 43.78 | 42.62 | 8,282,100 |
| 04 dic 2023 | 44.63 | 45.31 | 44.47 | 44.68 | 43.49 | 6,670,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.