Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DVN.US
52.57+0.44(+0.84%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 45.45 | 46.28 | 45.41 | 45.89 | 6 483 489 | 0 |
06.03.2024 | 45.57 | 45.62 | 44.90 | 45.45 | 7 753 622 | 0 |
05.03.2024 | 44.47 | 45.41 | 44.33 | 45.08 | 9 443 713 | 0 |
04.03.2024 | 44.53 | 44.72 | 44.24 | 44.37 | 6 271 195 | 0 |
01.03.2024 | 44.45 | 44.79 | 44.08 | 44.39 | 10 940 967 | 0 |
29.02.2024 | 44.23 | 44.44 | 43.84 | 44.06 | 7 941 193 | 0 |
28.02.2024 | 44.10 | 44.92 | 43.73 | 44.03 | 11 346 692 | 0 |
27.02.2024 | 44.25 | 44.63 | 43.95 | 44.32 | 7 397 708 | 0 |
26.02.2024 | 43.73 | 44.35 | 43.48 | 43.83 | 8 134 600 | 0 |
23.02.2024 | 43.45 | 44.12 | 43.13 | 43.88 | 7 023 891 | 0 |
22.02.2024 | 43.69 | 44.27 | 43.32 | 43.97 | 10 881 311 | 0 |
21.02.2024 | 43.72 | 44.63 | 43.65 | 44.11 | 7 517 413 | 0 |
20.02.2024 | 43.38 | 43.83 | 43.13 | 43.41 | 6 371 815 | 0 |
16.02.2024 | 43.19 | 43.46 | 43.46 | 43.46 | 6 176 281 | 0 |
15.02.2024 | 41.86 | 43.31 | 41.86 | 43.19 | 8 837 343 | 0 |
14.02.2024 | 42.07 | 42.49 | 41.65 | 41.84 | 6 702 682 | 0 |
13.02.2024 | 42.08 | 42.27 | 41.41 | 41.90 | 6 488 198 | 0 |
12.02.2024 | 41.79 | 42.59 | 41.76 | 42.24 | 7 955 438 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus