Stockscreener 앱 받기
48.24
0.90%
0.4741
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-03 | $48.22 | $47.81 | $0.405 | 174,178.0 | +0.90% |
| 2024-07-02 | $48.41 | $47.55 | $0.865 | 4,677,252.0 | +0.08% |
| 2024-07-01 | $48.02 | $47.13 | $0.895 | 4,379,388.0 | +0.70% |
| 2024-06-28 | $47.62 | $46.94 | $0.685 | 7,806,243.0 | +0.83% |
| 2024-06-27 | $47.21 | $46.73 | $0.475 | 3,575,686.0 | +0.62% |
| 2024-06-26 | $47.41 | $46.38 | $1.03 | 4,974,845.0 | -1.37% |
| 2024-06-25 | $47.57 | $47.01 | $0.565 | 6,218,663.0 | -0.57% |
| 2024-06-24 | $47.98 | $46.01 | $1.98 | 8,205,120.0 | +3.97% |
| 2024-06-21 | $46.29 | $45.60 | $0.69 | 11,846,526.0 | -0.37% |
| 2024-06-20 | $46.28 | $45.41 | $0.8749 | 5,272,160.0 | +0.74% |
| 2024-06-18 | $46.47 | $45.59 | $0.88 | 4,862,261.0 | -0.24% |
| 2024-06-17 | $45.81 | $45.15 | $0.6599 | 5,331,477.0 | +0.44% |
| 2024-06-14 | $45.75 | $45.00 | $0.7462 | 6,712,057.0 | -0.44% |
| 2024-06-13 | $46.70 | $45.67 | $1.03 | 6,850,208.0 | -2.33% |
| 2024-06-12 | $47.85 | $46.56 | $1.29 | 4,796,084.0 | -0.93% |
| 2024-06-11 | $47.33 | $46.47 | $0.855 | 3,682,822.0 | +0.36% |
| 2024-06-10 | $47.46 | $46.53 | $0.9299 | 6,253,973.0 | +0.71% |
| 2024-06-07 | $47.17 | $46.25 | $0.9208 | 6,147,782.0 | +0.06% |
| 2024-06-06 | $46.89 | $46.32 | $0.57 | 3,964,670.0 | +0.30% |
| 2024-06-05 | $46.88 | $46.33 | $0.553 | 4,329,394.0 | -0.06% |
| 2024-06-04 | $46.71 | $45.90 | $0.81 | 7,480,466.0 | -0.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $48.41 | $47.13 | $1.28 | 9,230,818.0 | +1.68% |
| 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% |
Devon Energy Corp 주식 (DVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.96%
0.23%
자본화:
|
볼륨(24시간):