Premium
Devon Energy Corp. (D1VN34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -2.0099009901 | 202 | 202 | 194.4 | 4 | 197.87428571 | DR |
| 4 | -22.5 | -10.2068590093 | 220.44 | 233 | 194.4 | 33 | 217.75712551 | DR |
| 12 | -27.69 | -12.2723042149 | 225.63 | 233 | 192.52 | 23 | 216.42781283 | DR |
| 26 | -50.24 | -20.2433717463 | 248.18 | 256.25 | 192.52 | 25 | 223.82106067 | DR |
| 52 | -9.12 | -4.40452042886 | 207.06 | 278.18 | 192.52 | 54 | 248.59339761 | DR |
| 156 | -76.72 | -27.9327168135 | 274.66 | 418 | 192.52 | 484 | 307.4857472 | DR |
| 260 | 129.59 | 189.597659108 | 68.35 | 418 | 30.12 | 681 | 248.18254117 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 226.78 | 6.27 | 2.84 | 225.86 | 226.78 | 225.86 | 29 |
| 1731533400 | 220.51 | -4.99 | -2.21 | 220.51 | 220.51 | 220.51 | 1 |
| 1731446940 | 225.5 | 1.32 | 0.59 | 225.5 | 225.5 | 225.5 | 28 |
| 1731360540 | 224.18 | 2.2 | 0.99 | 226.6 | 226.6 | 223.97 | 116 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
