Stockscreener 앱 받기
37.92
0.93%
0.35
시간 외 거래:
36.87
-1.05
-2.77%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $37.96 | $37.04 | $0.92 | 5,304,546.0 | +0.93% |
| 2025-04-01 | $37.60 | $36.82 | $0.78 | 5,566,759.0 | +0.45% |
| 2025-03-31 | $37.65 | $36.54 | $1.11 | 7,079,087.0 | +1.74% |
| 2025-03-28 | $36.99 | $36.46 | $0.53 | 4,322,218.0 | -0.33% |
| 2025-03-27 | $37.49 | $36.69 | $0.80 | 4,918,615.0 | -1.57% |
| 2025-03-26 | $37.85 | $37.20 | $0.65 | 7,374,693.0 | +1.35% |
| 2025-03-25 | $37.77 | $36.83 | $0.94 | 5,721,073.0 | +0.03% |
| 2025-03-24 | $37.20 | $36.12 | $1.08 | 5,554,124.0 | +2.24% |
| 2025-03-21 | $36.28 | $35.77 | $0.5091 | 11,147,714.0 | +0.06% |
| 2025-03-20 | $36.34 | $35.55 | $0.785 | 6,559,774.0 | +0.22% |
| 2025-03-19 | $36.45 | $35.25 | $1.20 | 9,381,142.0 | +1.92% |
| 2025-03-18 | $35.91 | $34.82 | $1.09 | 7,099,518.0 | +0.74% |
| 2025-03-17 | $35.38 | $34.63 | $0.75 | 7,061,616.0 | +1.62% |
| 2025-03-14 | $34.58 | $33.44 | $1.14 | 8,087,822.0 | +2.25% |
| 2025-03-13 | $34.58 | $33.42 | $1.16 | 9,085,328.0 | -2.76% |
| 2025-03-12 | $35.28 | $34.28 | $0.995 | 7,401,142.0 | +0.99% |
| 2025-03-11 | $35.18 | $34.02 | $1.16 | 8,366,717.0 | +0.58% |
| 2025-03-10 | $34.98 | $33.53 | $1.45 | 10,397,927.0 | -1.44% |
| 2025-03-07 | $35.21 | $34.09 | $1.12 | 8,780,758.0 | +2.48% |
| 2025-03-06 | $34.17 | $33.11 | $1.06 | 8,099,667.0 | +0.62% |
| 2025-03-05 | $33.86 | $32.70 | $1.16 | 11,989,504.0 | -1.72% |
| 2025-03-04 | $34.84 | $34.11 | $0.7331 | 5,176,567.0 | -0.46% |
Devon Energy Corp 주식 (DVN) 연도별 가격 이력
이 심층 분석에서는 Devon Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Devon Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Devon Energy Corp 주식 (DVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $37.96 | $36.82 | $1.14 | 16,175,851.0 | +1.39% |
| 2025-03 | $37.85 | $32.70 | $5.15 | 167,437,437.0 | +3.26% |
| 2025-02 | $38.88 | $33.02 | $5.86 | 170,771,691.0 | +6.22% |
| 2025-01 | $38.73 | $33.15 | $5.58 | 185,348,612.0 | +4.19% |
Devon Energy Corp 주식 (DVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.15 | $30.39 | $7.76 | 234,155,331.0 | -15.76% |
| 2024-11 | $40.54 | $37.28 | $3.26 | 163,682,046.0 | -1.89% |
| 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% |
Devon Energy Corp 주식 (DVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.00%
1.42%
자본화:
|
볼륨(24시간):