Stockscreener 앱 받기
32.13
0.68%
-0.22
시장 영업 전:
32.17
0.04
+0.12%
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $32.51 | $32.05 | $0.4601 | 6,362,306.0 | -0.68% |
| 2025-06-24 | $32.85 | $32.10 | $0.75 | 8,627,825.0 | -1.46% |
| 2025-06-23 | $35.00 | $32.72 | $2.28 | 15,537,587.0 | -4.26% |
| 2025-06-20 | $34.38 | $33.76 | $0.63 | 14,820,489.0 | +0.73% |
| 2025-06-18 | $35.42 | $33.89 | $1.53 | 11,403,230.0 | -1.93% |
| 2025-06-17 | $35.48 | $34.58 | $0.9049 | 10,034,338.0 | +0.26% |
| 2025-06-16 | $35.19 | $34.27 | $0.92 | 9,247,368.0 | -1.40% |
| 2025-06-13 | $35.60 | $34.65 | $0.9499 | 12,692,956.0 | +2.27% |
| 2025-06-12 | $34.36 | $33.67 | $0.69 | 6,214,720.0 | -0.41% |
| 2025-06-11 | $34.71 | $33.44 | $1.27 | 8,702,054.0 | +2.99% |
| 2025-06-10 | $33.91 | $32.98 | $0.925 | 6,318,516.0 | +2.51% |
| 2025-06-09 | $33.00 | $32.29 | $0.71 | 5,311,507.0 | +1.11% |
| 2025-06-06 | $32.43 | $31.82 | $0.61 | 5,811,081.0 | +2.77% |
| 2025-06-05 | $31.90 | $31.32 | $0.579 | 4,915,537.0 | -0.44% |
| 2025-06-04 | $32.48 | $31.48 | $1.00 | 8,116,081.0 | -1.41% |
| 2025-06-03 | $32.30 | $30.80 | $1.50 | 6,771,281.0 | +2.79% |
| 2025-06-02 | $31.25 | $30.75 | $0.50 | 10,148,353.0 | +2.91% |
| 2025-05-30 | $30.84 | $30.24 | $0.60 | 18,134,542.0 | -2.73% |
| 2025-05-29 | $31.16 | $30.57 | $0.591 | 8,885,568.0 | +0.81% |
| 2025-05-28 | $31.79 | $30.83 | $0.96 | 6,970,282.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $35.60 | $30.75 | $4.85 | 157,397,535.0 | +6.18% |
| 2025-05 | $34.65 | $29.70 | $4.95 | 174,222,649.0 | -0.49% |
| 2025-04 | $37.96 | $25.89 | $12.07 | 237,546,977.0 | -18.69% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):