Dati storici Devon Energy - DVN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,14	53,20	49,775	51,76	6.349.516	-1,81	-3,47%
1 Mese	52,92	55,09	49,775	52,64	6.743.395	-2,59	-4,89%
3 Mesi	41,33	55,09	41,31	48,02	7.575.825	9,00	21,78%
6 Mesi	46,33	55,09	40,47	45,84	8.249.129	4,00	8,63%
1 Anno	52,35	55,09	40,47	47,47	8.433.380	-2,02	-3,86%
3 Anni	23,63	79,40	23,02	50,36	10.354.129	26,70	112,99%
5 Anni	31,17	79,40	4,70	37,77	9.938.070	19,16	61,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	50,40	-0,78	-1,52%	50,96	51,15	49,775	8.502.017
01 Mag 2024	51,18	-1,90	-3,58%	52,75	52,86	51,14	7.536.316
30 Apr 2024	53,08	0,37	0,70%	52,50	53,20	52,50	4.809.244
27 Apr 2024	52,71	0,10	0,19%	52,43	52,89	52,105	4.617.948
26 Apr 2024	52,61	0,51	0,98%	52,04	52,65	51,43	6.391.795
25 Apr 2024	52,10	-0,47	-0,89%	52,20	52,41	51,76	6.448.966
24 Apr 2024	52,57	0,44	0,84%	51,97	52,71	51,622	4.172.183
23 Apr 2024	52,13	0,30	0,58%	51,56	52,55	51,11	6.361.230
20 Apr 2024	51,83	0,40	0,78%	51,53	52,44	51,42	5.073.890
19 Apr 2024	51,43	-0,24	-0,46%	51,94	52,15	51,23	5.168.110
18 Apr 2024	51,67	-0,51	-0,98%	52,04	52,65	51,44	6.182.495
17 Apr 2024	52,18	-0,50	-0,95%	52,37	52,6996	51,55	6.990.594
16 Apr 2024	52,68	-0,74	-1,39%	53,66	54,04	52,49	7.831.010
13 Apr 2024	53,42	-0,48	-0,89%	54,29	55,09	53,26	9.804.842
12 Apr 2024	53,90	-0,61	-1,12%	54,63	54,93	53,27	7.528.635
11 Apr 2024	54,51	0,37	0,68%	54,01	54,55	53,54	7.977.982
10 Apr 2024	54,14	0,71	1,33%	53,44	54,21	53,25	7.885.669
09 Apr 2024	53,43	0,16	0,30%	53,49	53,805	52,96	7.179.166
06 Apr 2024	53,27	0,73	1,39%	52,78	53,58	52,325	7.666.076
05 Apr 2024	52,54	-0,23	-0,44%	52,92	53,12	52,305	7.697.575
04 Apr 2024	52,77	1,15	2,23%	51,85	52,8295	51,85	8.997.085
03 Apr 2024	51,62	0,67	1,32%	51,29	51,65	50,8675	7.090.311