기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Devon Energy Corp | DVN | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
50.96 | 49.775 | 51.15 | 50.40 | 51.18 |
DVN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.20 | 53.20 | 49.775 | 52.23 | 5,960,854 | -2.05 | -3.93% |
1개월 | 51.85 | 55.09 | 49.775 | 52.78 | 6,816,041 | -1.70 | -3.28% |
3개월 | 41.17 | 55.09 | 40.685 | 47.88 | 7,583,830 | 8.98 | 21.81% |
6개월 | 47.00 | 55.09 | 40.47 | 45.81 | 8,258,904 | 3.15 | 6.70% |
1년 | 52.86 | 55.09 | 40.47 | 47.48 | 8,411,468 | -2.71 | -5.13% |
3년 | 23.63 | 79.40 | 23.02 | 50.32 | 10,342,058 | 26.52 | 112.23% |
5년 | 33.00 | 79.40 | 4.70 | 37.77 | 9,933,499 | 17.15 | 51.97% |
DVN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 50.40 | -0.78 | -1.52% | 50.96 | 51.15 | 49.775 | 8,502,017 |
01 5월(5) 2024 | 51.18 | -1.90 | -3.58% | 52.75 | 52.86 | 51.14 | 7,536,316 |
30 4월(4) 2024 | 53.08 | 0.37 | 0.70% | 52.50 | 53.20 | 52.50 | 4,809,244 |
27 4월(4) 2024 | 52.71 | 0.10 | 0.19% | 52.43 | 52.89 | 52.105 | 4,617,948 |
26 4월(4) 2024 | 52.61 | 0.51 | 0.98% | 52.14 | 52.65 | 51.43 | 6,282,057 |
25 4월(4) 2024 | 52.10 | -0.47 | -0.89% | 52.20 | 52.41 | 51.76 | 6,448,966 |
24 4월(4) 2024 | 52.57 | 0.44 | 0.84% | 51.97 | 52.71 | 51.622 | 4,172,183 |
23 4월(4) 2024 | 52.13 | 0.30 | 0.58% | 51.56 | 52.55 | 51.11 | 6,361,230 |
20 4월(4) 2024 | 51.83 | 0.40 | 0.78% | 51.53 | 52.44 | 51.42 | 5,073,890 |
19 4월(4) 2024 | 51.43 | -0.24 | -0.46% | 51.94 | 52.15 | 51.23 | 5,168,110 |
18 4월(4) 2024 | 51.67 | -0.51 | -0.98% | 52.04 | 52.65 | 51.44 | 6,182,495 |
17 4월(4) 2024 | 52.18 | -0.50 | -0.95% | 52.215 | 52.3857 | 51.55 | 6,439,141 |
16 4월(4) 2024 | 52.68 | -0.74 | -1.39% | 53.66 | 54.04 | 52.49 | 7,831,010 |
13 4월(4) 2024 | 53.42 | -0.48 | -0.89% | 54.29 | 55.09 | 53.26 | 9,804,842 |
12 4월(4) 2024 | 53.90 | -0.61 | -1.12% | 54.63 | 54.93 | 53.27 | 7,528,635 |
11 4월(4) 2024 | 54.51 | 0.37 | 0.68% | 54.02 | 54.55 | 53.54 | 7,811,715 |
10 4월(4) 2024 | 54.14 | 0.71 | 1.33% | 53.44 | 54.21 | 53.25 | 7,885,669 |
09 4월(4) 2024 | 53.43 | 0.16 | 0.30% | 53.49 | 53.805 | 52.96 | 7,179,166 |
06 4월(4) 2024 | 53.27 | 0.73 | 1.39% | 52.81 | 53.58 | 52.325 | 7,535,688 |
05 4월(4) 2024 | 52.54 | -0.23 | -0.44% | 52.92 | 53.12 | 52.305 | 7,697,575 |
04 4월(4) 2024 | 52.77 | 1.15 | 2.23% | 51.85 | 52.8295 | 51.85 | 8,997,085 |
03 4월(4) 2024 | 51.62 | 0.67 | 1.32% | 51.2401 | 51.65 | 51.02 | 6,581,067 |