Devon Energy Corp【DVN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Devon Energy Corp (DVN)
Devon Energy Corp (DVN) 과거

Devon Energy Corp (DVN)

37.95

-0.47

(-1.22%)

마감 18 1월 6:00AM

37.9514

0.0014

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.9514	5.42055555556	36	38.73	35.645	11942355	37.3069196	CS
4	7.5014	24.6351395731	30.45	38.73	30.3898	12103505	33.78728762	CS
12	-1.9386	-4.85986462773	39.89	40.54	30.3898	10275881	35.64420359	CS
26	-10.4786	-21.6365888912	48.43	49.345	30.3898	8674726	38.84340338	CS
52	-3.3486	-8.10799031477	41.3	55.09	30.3898	7902326	42.5067197	CS
156	-13.1286	-25.7020360219	51.08	79.4	30.3898	9599471	53.00410521	CS
260	11.3914	42.8893072289	26.56	79.4	4.7	10157223	39.31038384	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	37.95	-0.47	-1.22	38.19	38.63	37.715	9343747
1737070800	38.42	-0.01	-0.03	38.03	38.6378	37.924	8467427
1736984400	38.43	1.25	3.36	37.69	38.73	37.37	15321717
1736898000	37.18	0.41	1.12	36.62	37.39	36.53	9382368
1736811600	36.77	0.78	2.17	36.4	37.52	36.35	12191988
1736552400	35.99	0.84	2.39	36.37	36.88	35.645	14050966
1736379600	35.15	0.46	1.33	34.4611	35.2	34.37	10786737
1736293200	34.69	0.94	2.79	34.1	35.1	34	10901796
1736206800	33.75	-0.18	-0.53	34.225	34.87	33.68	12371423
1735947600	33.93	0.53	1.59	33.64	34.03	33.35	8592043
1735861200	33.4	0.67	2.05	33.259999	33.93	33.15	9891387
1735688400	32.729999	0.76	2.38	31.95	32.78	31.89	10417678
1735602000	31.97	0.77	2.47	31.26	32.229999	31.11	12077542
1735342800	31.2	0.09	0.29	31.125	31.59	31.03	8949533
1735256400	31.11	-0.13	-0.42	31.23	31.3	30.9049	9002441
1735077840	31.24	0.26	0.84	30.99	31.28	30.56	5958785
1734997200	30.98	0.21	0.68	30.7	31.0887	30.52	10935574
1734738000	30.77	0.25	0.82	30.44	31.13	30.43	33785625
1734651600	30.52	-0.58	-1.86	31.52	31.66	30.49	14973877
1734565200	31.1	-1.07	-3.33	32.15	32.3599	31.065	13615037
1734478800	32.17	-0.42	-1.29	32.18	32.369999	31.85	14086448
1734392400	32.59	-1.29	-3.81	33.61	33.75	32.56	14965311
1734133200	33.88	-0.25	-0.73	33.95	34.25	33.39	10315138
1734046800	34.13	-0.63	-1.81	34.68	34.68	33.88	11739844
1733960400	34.76	0.03	0.09	34.77	34.93	34.53	10213635
1733874000	34.73	-0.78	-2.20	35.59	35.6	34.69	8761330
1733787600	35.51	0.52	1.49	35.4	35.91	34.85	11407261
1733528400	34.99	-0.97	-2.70	35.83	35.845	34.76	12833610
1733442000	35.96	-0.33	-0.91	36.34	36.645	35.92	10102395
1733355600	36.29	-1.29	-3.43	37.37	37.49	36.04	12870040
1733269200	37.58	-0.03	-0.08	37.92	37.9728	37.26	7116865
1733182800	37.61	-0.34	-0.90	38.02	38.145	37.145	7716235
1732917840	37.95	0.11	0.29	38.005	38.2	37.86	3141780
1732750800	37.84	0.13	0.34	37.89	38.3736	37.82	6200272
1732664400	37.71	-0.56	-1.46	38.185	38.2808	37.28	9958892
1732578000	38.27	-1.18	-2.99	39.5	39.58	38.21	11829945
1732318800	39.45	0.75	1.94	38.7498	39.65	38.73	7315655
1732232400	38.7	0.4	1.04	38.42	38.995	38.41	7052973
1732146000	38.3	0.39	1.03	38.095	38.787	38.08	5499112
1732059600	37.91	-0.86	-2.22	38.06	38.5601	37.89	7834229
1731973200	38.77	0.3	0.78	38.8	39.17	38.61	6467285
1731714000	38.47	-0.91	-2.31	39.31	39.74	38.34	6474937
1731627600	39.38	0.27	0.69	39.5638	39.63	38.895	5117198
1731541200	39.11	0.77	2.01	38.31	39.35	37.94	8222203
1731454800	38.34	-0.62	-1.59	39.09	39.3566	38.3	7936383
1731368400	38.96	0.09	0.23	38.73	39.1	38.36	8195955
1731109200	38.87	-0.02	-0.05	38.68	39.189	38.64	8472105
1731022800	38.89	-1.13	-2.82	39.51	39.62	38.79	12841474
1730936400	40.02	0.68	1.73	39.12	40.54	38.29	17262535
1730850000	39.34	0.19	0.49	39.06	39.59	38.79	12125344
1730763600	39.15	0.83	2.17	38.68	39.42	38.68	7842581
1730500800	38.32	-0.36	-0.93	38.84	39.12	38.16	6880816
1730414400	38.68	0.33	0.86	38.78	39.0798	38.435	6953460
1730328000	38.35	0.21	0.55	38.2679	38.85	38.16	6277191
1730241600	38.14	-0.45	-1.17	38.45	38.69	38.07	6029830
1730155200	38.59	-0.6	-1.53	38.18	38.88	38	8145976
1729896000	39.19	-0.32	-0.81	39.89	40.015	38.86	9277889
1729809600	39.51	0	0.00	39.7	39.86	39.264	4168759
1729723200	39.51	-0.66	-1.64	39.97	40.02	39.2	7241584
1729636800	40.17	0.09	0.22	40.22	40.44	39.95	5832350
1729550400	40.08	-0.58	-1.43	40.92	41.06	39.94	6247180
1729291200	40.66	0.08	0.20	40.46	40.69	40.08	6942013

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관