Devon Energy Corp【DY6】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Devon Energy Corp (DY6)
Devon Energy Corp (DY6) 과거

Devon Energy Corp (DY6)

28.40

3.92

(15.99%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.094999	-17.6692250375	34.494999	34.89	23.055	5596	26.75114088	DE
4	-3.005	-9.56854004139	31.405	34.935	23.055	2275	28.65852317	DE
12	-7.585	-21.078227039	35.985	38.2	23.055	3171	32.79579545	DE
26	-9.469999	-25.0065995513	37.869999	39.5	23.055	3335	33.62787812	DE
52	-20.65	-42.0998980632	49.05	51.6	23.055	2143	35.31445056	DE
156	-28.79	-50.3409687008	57.19	80.5	23.055	1491	44.14784977	DE
260	14.3	101.418439716	14.1	80.5	13.758	1483	42.63167646	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	24.27	-1.8	-6.90	26.65	26.91	24.27	4429
1744057620	26.07	-0.88	-3.25	25.5	27.18	24.1	12753
1743798420	26.945	-3.46	-11.38	30.085	30.485	26.58	5933
1743712020	30.405	-4.49	-12.85	32.994999	33	30	4341
1743625620	34.89	0.46	1.34	34.494999	34.89	34.405	186
1743539220	34.43	-0.13	-0.38	34.935	34.935	34.43	443
1743452820	34.56	0.81	2.38	33.815	34.59	33.695	607
1743197220	33.755	-0.23	-0.68	33.885	34.015	33.7	800
1743110820	33.985	-0.82	-2.36	34.479999	34.885	33.985	434
1743024420	34.805	0.51	1.47	34.46	34.805	34.13	230
1742938020	34.299999	0.03	0.09	34.225	34.7	34.17	835
1742851620	34.27	0.91	2.71	33.225	34.445	33.225	2500
1742592420	33.365	0.21	0.62	33.055	33.409999	33.055	290
1742506020	33.159999	-0.21	-0.63	33.545	33.545	33.049999	271
1742419620	33.369999	1.29	4.02	32.335	33.38	32.09	2883
1742333220	32.08	-0.19	-0.57	32.465	32.939999	32.015	867
1742246820	32.265	0.87	2.75	31.755	32.335	31.75	769
1741987620	31.4	0.42	1.36	31.19	31.525	30.695	582
1741901220	30.98	-1.04	-3.23	32	32.25	30.84	1159
1741814820	32.015	0.53	1.67	31.405	32.155	31.405	1539
1741728420	31.49	0.06	0.21	31.215	31.705	31.215	787
1741642020	31.425	-0.79	-2.44	32.255	32.255	31.425	1036
1741382820	32.21	1.26	4.07	31.21	32.24	31.21	1570
1741296420	30.95	-0.37	-1.17	31.035	31.355	30.685	5376
1741210020	31.315	-1.43	-4.37	31.905	32.155	30.395	4295
1741123620	32.744999	0.37	1.14	33.104999	33.104999	31.43	2255
1741037220	32.375	-1.88	-5.49	34.885	34.895	32.375	25051
1740778020	34.255	-0.49	-1.40	34.565	34.63	33.9	1503
1740691620	34.74	0.88	2.60	33.695	34.755	33.695	721
1740605220	33.86	-0.29	-0.85	33.935	34.494999	33.665	2169
1740518820	34.15	-1.51	-4.22	35.54	35.695	34.13	1232
1740432420	35.655	-0.19	-0.52	35.51	36.5	35.51	1048
1740173220	35.84	-0.92	-2.50	36.96	36.96	35.84	2982
1740086820	36.76	0.9	2.51	35.994999	36.85	35.924999	6058
1740000420	35.86	2.16	6.39	33.65	37.095	33.65	7010
1739914020	33.705	-1.17	-3.35	33.935	34.065	33.034999	4574
1739827620	34.875	1.76	5.30	33.46	34.994999	33.375	1110
1739568420	33.119999	0.54	1.66	32.7	33.195	32.7	759
1739482020	32.58	-0.06	-0.18	32.5	32.85	32.45	2244
1739395620	32.64	-1.34	-3.94	34.18	34.18	32.575	1530
1739309220	33.979999	0.68	2.06	33.314999	34.085	33.159999	1822
1739222820	33.295	1.1	3.40	32.174999	33.314999	32.15	2208
1738963620	32.2	0.3	0.94	32.2	32.57	32.075	1017
1738877220	31.9	-0.95	-2.89	33.09	33.189999	31.9	1790
1738790820	32.85	-0.39	-1.17	33.215	33.235	32.5	3480
1738704420	33.24	0.4	1.20	32.744999	33.24	32.28	2963
1738618020	32.845	-0.15	-0.44	33.415	34	32.57	3765
1738358820	32.99	-0.7	-2.08	34	34	32.72	2886
1738272420	33.69	0.13	0.39	33.725	33.725	33.6	781
1738186020	33.56	0.32	0.96	33.229999	33.604999	33.134999	696
1738099620	33.24	-0.48	-1.42	34.185	34.185	33.225	648
1738013220	33.72	-0.58	-1.69	34.08	34.534999	33.534999	2346
1737754020	34.299999	-0.68	-1.94	35.095	35.125	34.065	3888
1737667620	34.979999	-0.41	-1.14	35.26	35.75	34.909999	2731
1737581220	35.385	0.44	1.26	35.28	35.68	35.04	6214
1737494820	34.945	-3.06	-8.04	37.755	38.2	34.945	16915
1737408420	38	1.15	3.12	37.494999	38	36.975	8448
1737149220	36.85	-0.67	-1.77	37.325	37.695	36.79	6282
1737062820	37.515	0.1	0.27	37.435	37.52	37.155	1923
1736976420	37.415	1.36	3.77	35.985	37.545	35.985	1541
1736890020	36.055	0.1	0.29	36.095	36.315	35.799999	10321
1736803620	35.95	0.82	2.33	35.9	36.77	35.435	15928
1736544420	35.13	0.84	2.43	34.295	35.534999	34.135	9969
1736458020	34.295	0.3	0.87	33.75	34.295	33.65	1835

Mitek Sys Inc Dl 001

Charter Hall Retail REIT

Sixth Street Specialty L...

Obrascon Huarte Lain

Investigator Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관