Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVN.US
49.62+0.38(+0.77%)(czas lokalny: 17.05.2024 16:00)Devon Energy Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 49.51 | 49.78 | 49.09 | 49.62 | 4 636 971 | 0 |
16.05.2024 | 49.93 | 50.07 | 49.21 | 49.24 | 5 289 103 | 0 |
15.05.2024 | 49.68 | 49.81 | 48.69 | 49.71 | 5 736 791 | 0 |
14.05.2024 | 50.00 | 50.13 | 49.54 | 49.83 | 4 155 397 | 0 |
13.05.2024 | 50.24 | 50.44 | 49.62 | 49.90 | 6 160 536 | 0 |
10.05.2024 | 51.08 | 51.20 | 50.01 | 50.12 | 5 057 035 | 0 |
09.05.2024 | 50.69 | 51.20 | 50.58 | 50.85 | 4 433 344 | 0 |
08.05.2024 | 50.41 | 51.07 | 50.30 | 50.56 | 5 144 449 | 0 |
07.05.2024 | 50.97 | 51.28 | 50.82 | 50.98 | 5 102 406 | 0 |
06.05.2024 | 50.86 | 51.46 | 50.66 | 50.86 | 5 851 511 | 0 |
03.05.2024 | 51.11 | 51.30 | 50.16 | 50.54 | 8 952 685 | 0 |
02.05.2024 | 51.27 | 52.25 | 50.03 | 50.34 | 13 267 218 | 0 |
01.05.2024 | 50.96 | 51.15 | 49.77 | 50.40 | 8 303 704 | 0 |
30.04.2024 | 52.75 | 52.86 | 51.14 | 51.18 | 7 268 899 | 0 |
29.04.2024 | 52.50 | 53.20 | 52.50 | 53.08 | 4 809 142 | 0 |
26.04.2024 | 52.43 | 52.89 | 52.10 | 52.71 | 4 616 073 | 0 |
25.04.2024 | 52.04 | 52.65 | 51.43 | 52.61 | 6 268 822 | 0 |
24.04.2024 | 52.20 | 52.41 | 51.76 | 52.10 | 6 312 404 | 0 |
23.04.2024 | 51.97 | 52.71 | 51.62 | 52.57 | 4 166 066 | 0 |
22.04.2024 | 51.56 | 52.55 | 51.11 | 52.13 | 6 360 551 | 0 |
19.04.2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5 068 059 | 0 |
18.04.2024 | 51.94 | 52.15 | 51.23 | 51.43 | 4 864 247 | 0 |
17.04.2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6 173 235 | 0 |
16.04.2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6 936 572 | 0 |
15.04.2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7 823 957 | 0 |
12.04.2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9 752 612 | 0 |
11.04.2024 | 54.51 | 54.93 | 53.27 | 53.90 | 7 470 954 | 0 |
10.04.2024 | 54.01 | 54.55 | 53.54 | 54.51 | 7 886 906 | 0 |
09.04.2024 | 53.66 | 54.21 | 53.25 | 54.14 | 7 835 067 | 0 |
08.04.2024 | 53.49 | 53.80 | 52.96 | 53.43 | 7 088 020 | 0 |
05.04.2024 | 52.78 | 53.58 | 52.33 | 53.27 | 7 598 978 | 0 |
04.04.2024 | 52.95 | 53.12 | 52.30 | 52.54 | 7 650 316 | 0 |
03.04.2024 | 51.85 | 52.83 | 51.85 | 52.77 | 8 991 610 | 0 |
02.04.2024 | 51.26 | 51.65 | 50.87 | 51.62 | 7 041 761 | 0 |
01.04.2024 | 51.00 | 51.20 | 50.32 | 50.95 | 8 011 599 | 0 |
28.03.2024 | 50.00 | 50.18 | 50.18 | 50.18 | 9 259 379 | 0 |
27.03.2024 | 48.54 | 49.47 | 48.48 | 49.46 | 5 548 223 | 0 |
26.03.2024 | 49.17 | 49.33 | 48.77 | 48.79 | 5 816 709 | 0 |
25.03.2024 | 48.68 | 49.24 | 48.56 | 49.05 | 6 069 456 | 0 |
22.03.2024 | 48.59 | 48.83 | 48.30 | 48.37 | 4 620 481 | 0 |
21.03.2024 | 48.64 | 48.65 | 48.20 | 48.53 | 6 666 121 | 0 |
20.03.2024 | 48.05 | 48.85 | 48.00 | 48.61 | 6 219 836 | 0 |
19.03.2024 | 47.45 | 48.53 | 47.34 | 48.43 | 8 198 964 | 0 |
18.03.2024 | 47.67 | 48.02 | 47.26 | 47.47 | 6 661 007 | 0 |
15.03.2024 | 47.47 | 48.29 | 47.49 | 47.62 | 16 231 133 | 0 |
14.03.2024 | 47.31 | 47.87 | 47.24 | 47.86 | 8 897 933 | 0 |
13.03.2024 | 47.09 | 47.80 | 47.02 | 47.41 | 8 571 655 | 0 |
12.03.2024 | 46.70 | 46.99 | 46.50 | 46.58 | 6 825 304 | 0 |
11.03.2024 | 46.13 | 46.74 | 45.70 | 46.67 | 7 562 207 | 0 |
08.03.2024 | 46.00 | 46.37 | 45.80 | 46.16 | 6 492 697 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus