Hot Features
프리미엄
Devon Energy Corp. (D1VN34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -0.695825049702 | 201.2 | 203.6 | 195.48 | 11 | 197.91690476 | DR |
| 4 | -26.75 | -11.8075480026 | 226.55 | 226.55 | 194.4 | 25 | 207.22284507 | DR |
| 12 | -19.76 | -8.99981781745 | 219.56 | 233 | 192.52 | 22 | 215.35336683 | DR |
| 26 | -47.2 | -19.1093117409 | 247 | 256.25 | 192.52 | 24 | 222.11516484 | DR |
| 52 | -13.74 | -6.43439168306 | 213.54 | 278.18 | 192.52 | 52 | 249.22544066 | DR |
| 156 | -80.2 | -28.6428571429 | 280 | 418 | 192.52 | 473 | 308.23061122 | DR |
| 260 | 131.45 | 192.318946598 | 68.35 | 418 | 30.12 | 677 | 248.17837303 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 195.49 | -2.46 | -1.24 | 196.44 | 198.94 | 195.49 | 19 |
| 1739568600 | 197.95 | 2.1 | 1.07 | 196.52 | 198 | 196.52 | 4 |
| 1739482140 | 195.85 | -7.75 | -3.81 | 195.48 | 195.85 | 195.48 | 8 |
| 1739395800 | 203.6 | 0 | 0.00 | 203.6 | 203.6 | 203.6 | 0 |
| 1739309400 | 203.6 | 5.66 | 2.86 | 201.2 | 203.6 | 201.2 | 11 |
| 1739222940 | 197.94 | 3.54 | 1.82 | 197.6 | 199.31 | 197.6 | 10 |
| 1738963800 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 2 |
| 1738877340 | 194.4 | -4.56 | -2.29 | 194.43 | 194.43 | 194.4 | 2 |
| 1738791000 | 198.96 | 0 | 0.00 | 198.96 | 198.96 | 198.96 | 0 |
| 1738704600 | 198.96 | -3.04 | -1.50 | 196.55 | 198.96 | 194.7 | 9 |
| 1738618200 | 202 | -1.99 | -0.98 | 202 | 202 | 202 | 1 |
| 1738358940 | 203.99 | 0 | 0.00 | 203.99 | 203.99 | 203.99 | 0 |
| 1738272540 | 203.99 | -0.76 | -0.37 | 203.99 | 203.99 | 203.99 | 2 |
| 1738186200 | 204.75 | -3.68 | -1.77 | 204.61 | 204.75 | 204.61 | 19 |
| 1738099740 | 208.43 | -4.11 | -1.93 | 208.43 | 208.43 | 208.43 | 191 |
| 1738013400 | 212.54 | 0 | 0.00 | 212.54 | 212.54 | 212.54 | 0 |
| 1737754200 | 212.54 | -6.73 | -3.07 | 211.12 | 212.54 | 209.8 | 75 |
| 1737667800 | 219.27 | 0 | 0.00 | 219.27 | 219.27 | 219.27 | 0 |
| 1737581400 | 219.27 | -7.28 | -3.21 | 219.04 | 219.27 | 218.54 | 15 |
| 1737495000 | 226.55 | -5.03 | -2.17 | 226.55 | 226.55 | 226.55 | 2 |
| 1737408600 | 231.58 | -1.22 | -0.52 | 231.58 | 231.58 | 231.58 | 9 |
| 1737149400 | 232.8 | -0.08 | -0.03 | 232.8 | 232.8 | 232.8 | 2 |
| 1737062940 | 232.88 | 3.34 | 1.46 | 232.88 | 233 | 232.88 | 160 |
| 1736976540 | 229.54 | 6.85 | 3.08 | 227.79 | 229.54 | 227.79 | 5 |
| 1736890140 | 222.69 | -0.23 | -0.10 | 222.69 | 222.69 | 222.69 | 10 |
| 1736803740 | 222.92 | 2.63 | 1.19 | 220.44 | 222.92 | 220.44 | 5 |
| 1736544540 | 220.29 | 9.98 | 4.75 | 215.88 | 220.29 | 215.88 | 5 |
| 1736458140 | 210.31 | -2.84 | -1.33 | 212.74 | 212.74 | 210.3 | 8 |
| 1736371740 | 213.15 | 0.55 | 0.26 | 210.82 | 213.15 | 210.82 | 3 |
| 1736285400 | 212.6 | 2.52 | 1.20 | 210.08 | 212.6 | 210.02 | 8 |
| 1736198940 | 210.08 | 0.79 | 0.38 | 210.08 | 210.08 | 210.08 | 1 |
| 1735939740 | 209.29 | 2.15 | 1.04 | 207 | 209.29 | 207 | 11 |
| 1735853400 | 207.14 | 13.91 | 7.20 | 206.66 | 207.14 | 206.66 | 11 |
| 1735594140 | 193.23 | 0 | 0.00 | 193.23 | 193.23 | 193.23 | 0 |
| 1735334940 | 193.23 | -1.17 | -0.60 | 193.99 | 195.32 | 192.52 | 34 |
| 1735248540 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
| 1734989340 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 1 |
| 1734730200 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
| 1734643800 | 194.4 | -1.8 | -0.92 | 194.4 | 194.4 | 194.4 | 10 |
| 1734557400 | 196.2 | 0 | 0.00 | 196.2 | 196.2 | 196.2 | 1 |
| 1734470940 | 196.2 | -2.4 | -1.21 | 195.6 | 196.2 | 194.99 | 8 |
| 1734384540 | 198.6 | -6.6 | -3.22 | 205.2 | 205.2 | 198.6 | 8 |
| 1734125340 | 205.2 | -7.39 | -3.48 | 201.6 | 206 | 201.6 | 69 |
| 1734039000 | 212.59 | -0.86 | -0.40 | 212.59 | 212.59 | 212.59 | 2 |
| 1733952540 | 213.45 | 0 | 0.00 | 213.45 | 213.45 | 213.45 | 0 |
| 1733866140 | 213.45 | 0.51 | 0.24 | 212.94 | 213.45 | 212.94 | 4 |
| 1733779740 | 212.94 | -2.88 | -1.33 | 215.4 | 215.4 | 212.94 | 8 |
| 1733520600 | 215.82 | -0.2 | -0.09 | 215.82 | 215.82 | 215.82 | 1 |
| 1733434200 | 216.02 | -2.68 | -1.23 | 217.8 | 217.8 | 216.02 | 17 |
| 1733347800 | 218.7 | -9.92 | -4.34 | 221.26 | 221.26 | 218.7 | 44 |
| 1733261340 | 228.62 | 1.59 | 0.70 | 227.7 | 228.62 | 226.55 | 5 |
| 1733174940 | 227.03 | 0.51 | 0.23 | 226.55 | 227.03 | 225.86 | 22 |
| 1732915740 | 226.52 | 3 | 1.34 | 227.08 | 227.08 | 226.52 | 36 |
| 1732829400 | 223.52 | 0 | 0.00 | 223.52 | 223.52 | 223.52 | 0 |
| 1732743000 | 223.52 | 4.84 | 2.21 | 223 | 223.6 | 222.86 | 129 |
| 1732656600 | 218.68 | -11.09 | -4.83 | 219.56 | 219.56 | 218.68 | 3 |
| 1732570140 | 229.77 | 0 | 0.00 | 229.77 | 229.77 | 229.77 | 4 |
| 1732310940 | 229.77 | 2.99 | 1.32 | 225.63 | 229.77 | 225.63 | 4 |
| 1732224600 | 226.78 | 0 | 0.00 | 226.78 | 226.78 | 226.78 | 0 |
| 1732051800 | 226.78 | 0 | 0.00 | 226.78 | 226.78 | 226.78 | 0 |
| 1731965400 | 226.78 | 0 | 0.00 | 226.78 | 226.78 | 226.78 | 0 |
