XNYS
Datos históricos de Devon Energy Corporation
Devon Energy Corporation · DVN
$48.35
▲ +0.09 (+0.19%)
Última operación · 10/10/2026, 17:56:06 UTC
- Variación en el periodo
- +48.49%
- Máximo
- US$52.71
- 30 de marzo de 2026
- Mínimo
- US$31.47
- 21 de octubre de 2025
- Volumen medio diario
- 11.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.83 | 49.25 | 48.13 | 48.26 | −1.35% | 6.37 M |
| 8 oct 2026 | 49.06 | 49.44 | 48.23 | 48.92 | +2.17% | 11.57 M |
| 7 oct 2026 | 48.40 | 48.93 | 47.40 | 47.88 | −0.29% | 5.55 M |
| 6 oct 2026 | 47.48 | 48.18 | 47.21 | 48.02 | +0.08% | 7.19 M |
| 5 oct 2026 | 47.64 | 48.56 | 46.81 | 47.98 | +0.69% | 9.97 M |
| 2 oct 2026 | 46.55 | 47.71 | 45.75 | 47.65 | +1.04% | 7.92 M |
| 1 oct 2026 | 46.03 | 47.19 | 45.78 | 47.16 | +2.43% | 7.59 M |
| 30 sep 2026 | 46.79 | 46.81 | 45.95 | 46.04 | −1.20% | 9.68 M |
| 29 sep 2026 | 45.75 | 46.84 | 45.56 | 46.60 | −0.28% | 10.59 M |
| 28 sep 2026 | 47.78 | 48.00 | 46.57 | 46.73 | −0.68% | 9.5 M |
| 25 sep 2026 | 47.84 | 48.13 | 47.01 | 47.05 | −3.78% | 10.76 M |
| 24 sep 2026 | 48.55 | 49.71 | 48.22 | 48.90 | +1.79% | 17.59 M |
| 23 sep 2026 | 47.38 | 48.80 | 47.00 | 48.04 | +2.37% | 14.72 M |
| 22 sep 2026 | 46.80 | 47.81 | 46.49 | 46.93 | −1.39% | 9.28 M |
| 21 sep 2026 | 47.80 | 48.16 | 47.08 | 47.59 | −2.10% | 13.04 M |
| 18 sep 2026 | 48.57 | 49.00 | 48.18 | 48.61 | −0.23% | 39.69 M |
| 17 sep 2026 | 48.02 | 48.73 | 47.75 | 48.72 | +0.58% | 12.16 M |
| 16 sep 2026 | 50.47 | 50.47 | 48.26 | 48.44 | −5.63% | 14.99 M |
| 15 sep 2026 | 50.04 | 51.56 | 49.93 | 51.33 | +3.22% | 11.51 M |
| 14 sep 2026 | 51.18 | 51.70 | 49.60 | 49.73 | −1.00% | 14.68 M |
| 11 sep 2026 | 49.65 | 50.24 | 49.23 | 50.23 | +0.42% | 10.41 M |
| 10 sep 2026 | 50.00 | 50.05 | 48.50 | 50.02 | +2.12% | 16.68 M |
| 9 sep 2026 | 49.20 | 49.45 | 48.63 | 48.98 | +1.20% | 9.45 M |
| 8 sep 2026 | 48.65 | 49.08 | 48.13 | 48.40 | +0.71% | 10.78 M |
| 4 sep 2026 | 48.40 | 48.44 | 47.45 | 48.06 | −1.50% | 8.85 M |
| 3 sep 2026 | 49.14 | 49.46 | 48.69 | 48.79 | −0.49% | 11.1 M |
| 2 sep 2026 | 48.42 | 49.28 | 48.25 | 49.03 | −0.04% | 8.5 M |
| 1 sep 2026 | 49.23 | 49.29 | 48.43 | 49.05 | +1.11% | 10.29 M |
| 31 ago 2026 | 48.46 | 49.01 | 47.65 | 48.51 | +2.45% | 12.62 M |
| 28 ago 2026 | 47.30 | 47.63 | 46.65 | 47.35 | +0.49% | 8.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.