ストックスクリーナーアプリを入手
38.90
1.47%
0.5985
Devon Energy Corp (DVN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $38.99 | $38.40 | $0.595 | 4,131,762.0 | +1.53% |
| 2024-11-20 | $38.79 | $37.93 | $0.857 | 5,499,661.0 | +1.03% |
| 2024-11-19 | $38.56 | $37.89 | $0.6701 | 7,932,405.0 | -2.22% |
| 2024-11-18 | $39.17 | $38.50 | $0.67 | 6,474,659.0 | +0.78% |
| 2024-11-15 | $39.74 | $38.34 | $1.40 | 6,596,570.0 | -2.31% |
| 2024-11-14 | $39.63 | $38.90 | $0.735 | 4,965,839.0 | +0.69% |
| 2024-11-13 | $39.35 | $37.94 | $1.41 | 8,134,619.0 | +2.01% |
| 2024-11-12 | $39.36 | $38.30 | $1.06 | 7,614,847.0 | -1.59% |
| 2024-11-11 | $39.10 | $38.36 | $0.74 | 8,203,171.0 | +0.23% |
| 2024-11-08 | $39.19 | $38.64 | $0.549 | 8,417,952.0 | -0.05% |
| 2024-11-07 | $39.80 | $38.79 | $1.01 | 12,481,968.0 | -2.82% |
| 2024-11-06 | $40.54 | $38.29 | $2.25 | 17,658,387.0 | +1.73% |
| 2024-11-05 | $39.59 | $38.79 | $0.80 | 11,741,138.0 | +0.49% |
| 2024-11-04 | $39.42 | $38.51 | $0.91 | 7,823,020.0 | +2.17% |
| 2024-11-01 | $39.12 | $38.16 | $0.96 | 6,737,840.0 | -0.93% |
| 2024-10-31 | $39.08 | $38.44 | $0.6448 | 6,903,950.0 | +0.86% |
| 2024-10-30 | $38.85 | $38.16 | $0.69 | 5,982,292.0 | +0.55% |
| 2024-10-29 | $38.69 | $38.07 | $0.62 | 5,991,205.0 | -1.17% |
| 2024-10-28 | $38.88 | $37.97 | $0.91 | 8,104,547.0 | -1.53% |
| 2024-10-25 | $40.02 | $38.86 | $1.16 | 9,142,687.0 | -0.81% |
| 2024-10-24 | $39.86 | $39.26 | $0.596 | 4,132,295.0 | +0.00% |
| 2024-10-23 | $40.02 | $39.20 | $0.82 | 6,651,146.0 | -1.64% |
| 2024-10-22 | $40.44 | $39.95 | $0.49 | 4,885,358.0 | +0.22% |
Devon Energy Corp (DVN) 株の年ごとの株価履歴
この詳細な分析では、Devon Energy Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDVN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Devon Energy Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $40.54 | $37.89 | $2.65 | 124,413,838.0 | +0.53% |
| 2024-10 | $43.30 | $37.97 | $5.33 | 183,572,028.0 | -1.12% |
| 2024-09 | $44.08 | $37.77 | $6.31 | 160,070,587.0 | -12.64% |
| 2024-08 | $47.44 | $40.87 | $6.57 | 143,790,281.0 | -4.78% |
| 2024-07 | $49.34 | $45.15 | $4.19 | 127,678,920.0 | -0.78% |
| 2024-06 | $48.84 | $45.00 | $3.84 | 116,325,676.0 | -3.42% |
| 2024-05 | $52.25 | $46.55 | $5.70 | 138,363,610.0 | -4.10% |
| 2024-04 | $55.09 | $50.32 | $4.77 | 148,684,424.0 | +1.99% |
| 2024-03 | $50.29 | $44.08 | $6.21 | 157,413,933.0 | +13.89% |
| 2024-02 | $44.92 | $40.47 | $4.45 | 157,137,122.0 | +4.85% |
| 2024-01 | $47.35 | $40.51 | $6.84 | 179,602,650.0 | -7.24% |
2023年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $42.95 | $3.99 | 198,753,295.0 | +0.73% |
| 2023-11 | $47.93 | $43.45 | $4.48 | 175,420,043.0 | -3.44% |
| 2023-10 | $50.84 | $42.59 | $8.24 | 198,262,683.0 | -2.37% |
| 2023-09 | $54.47 | $46.11 | $8.36 | 197,106,022.0 | -6.64% |
| 2023-08 | $53.94 | $48.45 | $5.49 | 174,515,258.0 | -5.39% |
| 2023-07 | $54.22 | $46.70 | $7.52 | 151,269,660.0 | +11.71% |
| 2023-06 | $51.41 | $45.98 | $5.43 | 184,796,431.0 | +4.86% |
| 2023-05 | $53.74 | $45.88 | $7.86 | 183,371,370.0 | -13.72% |
| 2023-04 | $56.19 | $51.40 | $4.79 | 138,465,888.0 | +5.57% |
| 2023-03 | $57.13 | $44.03 | $13.10 | 255,350,230.0 | -6.14% |
| 2023-02 | $64.40 | $52.45 | $11.95 | 241,801,773.0 | -14.74% |
| 2023-01 | $66.95 | $56.41 | $10.55 | 146,459,158.0 | +2.81% |
2022年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $70.42 | $58.56 | $11.86 | 190,513,814.0 | -10.23% |
| 2022-11 | $78.77 | $65.02 | $13.75 | 243,202,785.0 | -11.42% |
| 2022-10 | $78.82 | $62.92 | $15.90 | 205,717,254.0 | +28.64% |
| 2022-09 | $73.29 | $55.16 | $18.13 | 256,245,964.0 | -14.85% |
| 2022-08 | $75.27 | $53.13 | $22.14 | 281,753,005.0 | +12.36% |
| 2022-07 | $63.13 | $48.86 | $14.27 | 193,931,885.0 | +14.04% |
| 2022-06 | $79.40 | $53.48 | $25.92 | 305,366,098.0 | -26.42% |
| 2022-05 | $79.19 | $56.44 | $22.75 | 274,146,349.0 | +28.76% |
| 2022-04 | $65.45 | $53.12 | $12.33 | 179,878,483.0 | -1.62% |
| 2022-03 | $63.26 | $50.20 | $13.06 | 338,299,027.0 | -0.71% |
| 2022-02 | $59.66 | $49.53 | $10.13 | 257,461,656.0 | +17.76% |
| 2022-01 | $54.26 | $42.87 | $11.39 | 278,089,095.0 | +14.80% |
1.40%
大文字化:
|
ボリューム (24 時間):