Devon Energy Corp【1DY6】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Devon Energy Corp (1DY6)

31.505

-0.075

(-0.24%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.795	-2.4613003096	32.3	32.3	32.175	253	32.175	DE
4	-1.5	-4.54476594455	33.005	37.005	32.175	112	33.79580677	DE
12	0.895	2.92388108461	30.61	37.825	29.395	132	34.43677679	DE
26	-3.915	-11.0530773574	35.42	39.3	29.395	150	35.5159898	DE
52	-11.095	-26.044600939	42.6	50.4	29.395	114	36.01478383	DE
156	-9.035	-22.2866304884	40.54	50.4	29.395	105	36.34492843	DE
260	-9.035	-22.2866304884	40.54	50.4	29.395	105	36.34492843	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741625700	32.174999	-3.01	-8.55	32.299999	32.299999	32.174999	253
1741366500	35.185	0	0.00	35.185	35.185	35.185	0
1741280100	35.185	0	0.00	35.185	35.185	35.185	0
1741193700	35.185	0	0.00	35.185	35.185	35.185	0
1741107300	35.185	0	0.00	35.185	35.185	35.185	0
1741020900	35.185	0	0.00	35.185	35.185	35.185	0
1740761700	35.185	0	0.00	35.185	35.185	35.185	0
1740675300	35.185	0	0.00	35.185	35.185	35.185	0
1740588900	35.185	0	0.00	35.185	35.185	35.185	0
1740502500	35.185	-0.19	-0.54	35.185	35.185	35.185	2
1740416100	35.375	-1.14	-3.12	35.375	35.375	35.375	5
1740156900	36.515	0	0.00	36.515	36.515	36.515	0
1740070500	36.515	-0.49	-1.32	36.515	36.515	36.515	60
1739984100	37.005	2.25	6.46	34.41	37.005	34.31	49
1739897700	34.76	2	6.09	34.76	34.76	34.76	100
1739811300	32.765	-0.53	-1.59	32.765	32.765	32.765	5
1739552100	33.295	0	0.00	33.295	33.295	33.295	0
1739465700	33.295	-0.83	-2.43	32.924999	33.295	32.924999	225
1739379300	34.125	0	0.00	34.125	34.125	34.125	0
1739292900	34.125	1.55	4.74	33.005	34.125	33.005	305
1739206500	32.58	0	0.00	32.58	32.58	32.58	0
1738947300	32.58	0	0.00	32.58	32.58	32.58	0
1738860900	32.58	-0.2	-0.59	32.6	32.6	32.58	190
1738774500	32.775	0	0.00	32.775	32.775	32.775	0
1738688100	32.775	0	0.00	32.775	32.775	32.775	0
1738601700	32.775	0	0.00	32.775	32.775	32.775	0
1738342500	32.775	-1.92	-5.52	33.049999	33.049999	32.775	71
1738256100	34.69	0	0.00	34.69	34.69	34.69	0
1738169700	34.69	0	0.00	34.69	34.69	34.69	0
1738083300	34.69	0	0.00	34.69	34.69	34.69	0
1737996900	34.69	0	0.00	34.69	34.69	34.69	0
1737737700	34.69	-0.81	-2.28	34.69	34.69	34.69	125
1737651300	35.5	-0.14	-0.39	35.3	35.5	35.3	1000
1737564900	35.64	-2.19	-5.78	35.245	35.64	35.245	1000
1737478500	37.825	0	0.00	37.825	37.825	37.825	0
1737392100	37.825	0	0.00	37.825	37.825	37.825	0
1737132900	37.825	0.68	1.82	37.825	37.825	37.825	25
1737046500	37.15	0.77	2.10	37.15	37.15	37.15	32
1736960100	36.385	0	0.00	36.385	36.385	36.385	0
1736873700	36.385	0	0.00	36.385	36.385	36.385	0
1736787300	36.385	2.06	6.00	35.33	36.83	35.33	260
1736528100	34.325	0.36	1.05	34.325	34.325	34.325	66
1736441700	33.97	0	0.00	33.97	33.97	33.97	0
1736355300	33.97	0.8	2.40	33.97	33.97	33.97	80
1736268900	33.174999	0	0.00	33.174999	33.174999	33.174999	0
1736182500	33.174999	0.28	0.85	33.174999	33.174999	33.174999	60
1735923300	32.895	3.5	11.91	32.895	32.895	32.895	9
1735836900	29.395	0	0.00	29.395	29.395	29.395	0
1735577700	29.395	0	0.00	29.395	29.395	29.395	0
1735318500	29.395	0	0.00	29.395	29.395	29.395	0
1734972900	29.395	0	0.00	29.395	29.395	29.395	0
1734713700	29.395	-0.49	-1.64	29.465	29.465	29.395	53
1734627300	29.885	-0.73	-2.37	29.885	29.885	29.885	1
1734540900	30.61	0	0.00	30.61	30.61	30.61	0
1734454500	30.61	-1.81	-5.57	30.61	30.61	30.61	66
1734368100	32.415	-0.22	-0.67	32.415	32.415	32.415	5
1734108900	32.634999	-0.54	-1.61	32.634999	32.634999	32.634999	12
1733990400	33.17	0	0.00	33.17	33.17	33.17	0
1733904000	33.17	0	0.00	33.17	33.17	33.17	0

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관