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)

32.77

0.585

( 1.82% )

업데이트: 23:57:19

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.555	4.98157936889	31.215	32.94	30.695	967	31.64725393	DE
4	-1.165	-3.43303374098	33.935	37.095	30.395	3586	33.27639519	DE
12	2.775	9.25154192365	29.995	38.2	29.615	4237	33.97163599	DE
26	-3.58	-9.84869325997	36.35	39.5	29.16	3380	34.41126207	DE
52	-11.19	-25.4549590537	43.96	51.6	29.16	2138	36.59266925	DE
156	-19.45	-37.2462657985	52.22	80.5	29.16	1475	45.02698297	DE
260	18.67	132.411347518	14.1	80.5	13.758	1466	43.03139366	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736371620	34	0.59	1.78	33.565	34.14	33.565	2549
1736285220	33.405	0.91	2.78	32.83	33.835	32.549999	3270
1736198820	32.5	-0.49	-1.47	33.15	33.465	32.5	18028
1735939620	32.985	0.38	1.18	32.994999	33.049999	32.4	3013
1735853220	32.6	2.54	8.45	31.685	32.935	31.6	8784
1735594020	30.06	0.17	0.59	30.22	30.265	29.855	2065
1735334820	29.885	0.19	0.64	29.995	30.2	29.615	7558
1734989220	29.695	0.12	0.39	29.935	29.955	29.35	5684
1734730020	29.58	0.08	0.27	29.305	29.98	29.16	5626
1734643620	29.5	-0.5	-1.67	29.88	30.34	29.5	7519
1734557220	30	-0.46	-1.51	30.605	30.88	30	1284

Vontobel Financial Produ...

SG Issuer Societe Generale

Golden Spike Resources

Dundee Sustainable Techn... (PK)

Gooi Global (CE)

Vontobel Financial Produ...

Leonteq Securities

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관