Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVN.US
48.24+0.19(+0.40%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 47.69 | 48.55 | 47.47 | 48.24 | 6 073 870 | 0 |
15.07.2024 | 46.90 | 48.67 | 46.68 | 48.05 | 8 257 712 | 0 |
12.07.2024 | 46.84 | 46.88 | 46.22 | 46.48 | 4 942 018 | 0 |
11.07.2024 | 45.95 | 46.54 | 45.48 | 46.42 | 6 876 520 | 0 |
10.07.2024 | 46.10 | 46.16 | 45.65 | 45.91 | 5 685 131 | 0 |
09.07.2024 | 46.05 | 46.91 | 45.88 | 46.06 | 6 190 015 | 0 |
08.07.2024 | 46.59 | 46.79 | 45.52 | 46.52 | 11 835 380 | 0 |
05.07.2024 | 47.97 | 48.09 | 46.80 | 47.03 | 6 389 013 | 0 |
03.07.2024 | 47.90 | 48.44 | 47.81 | 48.11 | 3 338 420 | 0 |
02.07.2024 | 48.20 | 48.41 | 47.55 | 47.77 | 4 750 795 | 0 |
01.07.2024 | 47.70 | 48.02 | 47.13 | 47.73 | 4 476 749 | 0 |
28.06.2024 | 47.50 | 47.62 | 46.94 | 47.40 | 7 621 165 | 0 |
27.06.2024 | 47.13 | 47.21 | 46.73 | 47.01 | 3 617 288 | 0 |
26.06.2024 | 47.36 | 47.41 | 46.38 | 46.72 | 5 076 675 | 0 |
25.06.2024 | 47.56 | 47.57 | 47.01 | 47.37 | 6 686 701 | 0 |
24.06.2024 | 46.06 | 47.98 | 46.01 | 47.64 | 8 283 120 | 0 |
21.06.2024 | 46.27 | 46.29 | 45.60 | 45.82 | 12 572 505 | 0 |
20.06.2024 | 45.64 | 46.28 | 45.41 | 45.99 | 5 355 997 | 0 |
18.06.2024 | 45.96 | 45.65 | 45.65 | 45.65 | 5 011 678 | 0 |
17.06.2024 | 45.50 | 45.81 | 45.15 | 45.76 | 5 482 556 | 0 |
14.06.2024 | 45.75 | 45.73 | 45.00 | 45.56 | 5 834 670 | 0 |
13.06.2024 | 46.62 | 46.70 | 45.67 | 45.76 | 6 918 370 | 0 |
12.06.2024 | 47.79 | 47.85 | 46.56 | 46.85 | 4 859 532 | 0 |
11.06.2024 | 46.84 | 47.33 | 46.47 | 47.29 | 3 561 542 | 0 |
10.06.2024 | 46.85 | 47.46 | 46.53 | 47.12 | 6 302 811 | 0 |
07.06.2024 | 46.39 | 47.17 | 46.25 | 46.79 | 5 656 388 | 0 |
06.06.2024 | 46.48 | 46.89 | 46.32 | 46.76 | 4 023 677 | 0 |
05.06.2024 | 46.76 | 46.88 | 46.33 | 46.62 | 5 188 667 | 0 |
04.06.2024 | 46.47 | 46.71 | 45.90 | 46.65 | 7 658 462 | 0 |
03.06.2024 | 48.79 | 48.84 | 46.92 | 47.08 | 8 205 432 | 0 |
31.05.2024 | 47.74 | 49.08 | 47.65 | 49.08 | 15 034 670 | 0 |
30.05.2024 | 47.19 | 47.69 | 47.19 | 47.59 | 5 828 426 | 0 |
29.05.2024 | 48.66 | 48.72 | 46.55 | 47.19 | 10 221 502 | 0 |
28.05.2024 | 48.40 | 48.97 | 48.35 | 48.91 | 4 931 327 | 0 |
24.05.2024 | 48.53 | 48.15 | 48.15 | 48.15 | 4 039 375 | 0 |
23.05.2024 | 49.17 | 49.34 | 48.13 | 48.23 | 4 532 472 | 0 |
22.05.2024 | 49.36 | 49.39 | 48.45 | 48.80 | 5 109 724 | 0 |
21.05.2024 | 49.80 | 50.24 | 49.66 | 49.77 | 3 778 462 | 0 |
20.05.2024 | 49.64 | 50.07 | 49.57 | 50.02 | 4 729 666 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus