Stockscreener 앱 받기
30.77
0.82%
0.25
Devon Energy Corp 주식 (DVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.13 | $30.39 | $0.7402 | 30,512,186.0 | +0.82% |
| 2024-12-19 | $31.66 | $30.49 | $1.17 | 14,585,825.0 | -1.86% |
| 2024-12-18 | $32.36 | $31.07 | $1.29 | 13,507,873.0 | -3.33% |
| 2024-12-17 | $32.37 | $31.85 | $0.52 | 14,189,070.0 | -1.29% |
| 2024-12-16 | $33.75 | $32.56 | $1.19 | 15,099,667.0 | -3.81% |
| 2024-12-13 | $34.25 | $33.39 | $0.86 | 10,192,030.0 | -0.73% |
| 2024-12-12 | $34.75 | $33.88 | $0.87 | 11,838,230.0 | -1.81% |
| 2024-12-11 | $34.93 | $34.53 | $0.40 | 10,102,246.0 | +0.09% |
| 2024-12-10 | $35.76 | $34.69 | $1.07 | 8,746,510.0 | -2.20% |
| 2024-12-09 | $35.91 | $34.85 | $1.06 | 10,816,042.0 | +1.49% |
| 2024-12-06 | $35.90 | $34.76 | $1.14 | 12,785,977.0 | -2.70% |
| 2024-12-05 | $36.65 | $35.92 | $0.725 | 8,989,619.0 | -0.91% |
| 2024-12-04 | $37.61 | $36.04 | $1.57 | 12,769,950.0 | -3.43% |
| 2024-12-03 | $37.99 | $37.26 | $0.73 | 7,076,371.0 | -0.08% |
| 2024-12-02 | $38.15 | $37.15 | $1.00 | 7,599,388.0 | -0.90% |
| 2024-11-29 | $38.20 | $37.86 | $0.34 | 3,084,787.0 | +0.29% |
| 2024-11-27 | $38.37 | $37.78 | $0.5936 | 5,924,508.0 | +0.34% |
| 2024-11-26 | $38.28 | $37.28 | $1.00 | 9,932,775.0 | -1.46% |
| 2024-11-25 | $39.58 | $38.21 | $1.37 | 10,677,538.0 | -2.99% |
| 2024-11-22 | $39.65 | $38.61 | $1.04 | 7,248,708.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $38.15 | $30.39 | $7.76 | 219,323,170.0 | -18.92% |
| 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% |
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% |
0.58%
자본화:
|
볼륨(24시간):