Cotización de los valores en bolsa

Devon Energy

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

56,380 $

MÁXIMO

57,280 $

MÁXIMO (52 SEMANAS)

79,40 $

VAR. 2022(%)

25,29 %

VOL. DIARIO (TIT.)

6.310.649

ÚLT. SESIÓN

56,200 $

MÍNIMO

54,905 $

MÍNIMO (52 SEMANAS)

24,46 $

VAR. 12 MESES(%)

112,35 %

EFECTIVO

352.334.303$

15 últimas sesiones

01/07/2022
- Cierre
- 55,110
- Var. (%)
- 0,000%
05/07/2022
- Cierre
- 51,890
- Var. (%)
- -5,843%
06/07/2022
- Cierre
- 51,000
- Var. (%)
- -1,715%
07/07/2022
- Cierre
- 53,670
- Var. (%)
- 5,235%
08/07/2022
- Cierre
- 54,480
- Var. (%)
- 1,509%
11/07/2022
- Cierre
- 53,320
- Var. (%)
- -2,129%
12/07/2022
- Cierre
- 51,930
- Var. (%)
- -2,607%
13/07/2022
- Cierre
- 52,590
- Var. (%)
- 1,271%
14/07/2022
- Cierre
- 51,420
- Var. (%)
- -2,225%
15/07/2022
- Cierre
- 52,710
- Var. (%)
- 2,509%
18/07/2022
- Cierre
- 54,620
- Var. (%)
- 3,624%
19/07/2022
- Cierre
- 57,210
- Var. (%)
- 4,742%
20/07/2022
- Cierre
- 57,680
- Var. (%)
- 0,822%
21/07/2022
- Cierre
- 56,200
- Var. (%)
- -2,566%
22/07/2022
- Cierre
- 55,190
- Var. (%)
- -1,797%

0.06%

Rango de precios (12 M.)
Máximo
79,40

Mínimo
42,87

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	79,40
Mínimo 2022	42,87
Máximo 12 meses	79,40
Míximo 12 meses	24,46
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	12.697.301
Media títulos 12m	11.967.596
Efectivo 3m	800.763.512
Efectivo 12m	591.475.144

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	55,190	-1,010	-1,797%	56,380	57,280	54,905	6.310.649
21/07/2022	56,200	-1,480	-2,566%	55,800	56,260	54,190	8.146.726
20/07/2022	57,680	0,470	0,822%	56,310	57,920	55,536	8.028.793
19/07/2022	57,210	2,590	4,742%	54,260	57,400	54,090	10.517.103
18/07/2022	54,620	1,910	3,624%	54,250	55,690	53,900	11.086.932
15/07/2022	52,710	1,290	2,509%	52,800	52,960	51,370	8.038.156
14/07/2022	51,420	-1,170	-2,225%	50,600	51,480	49,510	10.452.551
13/07/2022	52,590	0,660	1,271%	51,300	54,140	51,245	8.513.909
12/07/2022	51,930	-1,390	-2,607%	51,210	52,600	50,660	9.730.455
11/07/2022	53,320	-1,160	-2,129%	54,220	55,020	52,260	8.949.614
08/07/2022	54,480	0,810	1,509%	54,480	54,950	52,820	10.965.784
07/07/2022	53,670	2,670	5,235%	52,800	54,250	52,370	12.692.105
06/07/2022	51,000	-0,890	-1,715%	51,130	54,427	48,860	16.163.157
05/07/2022	51,890	-3,220	-5,843%	53,420	53,710	50,490	14.812.283
01/07/2022	55,110	0,000	0,000%	55,430	55,990	53,360	9.609.191
30/06/2022	55,110	-0,710	-1,272%	54,700	56,720	54,040	11.829.695
29/06/2022	55,820	-3,640	-6,122%	60,490	60,990	55,620	12.706.949
28/06/2022	59,460	1,670	2,890%	59,180	60,490	58,050	18.553.530
27/06/2022	57,790	4,020	7,476%	54,450	58,450	54,450	17.742.336
24/06/2022	53,770	-0,970	-1,772%	55,910	56,510	53,490	34.669.214
23/06/2022	54,740	-2,810	-4,883%	58,260	58,430	53,480	18.022.090
22/06/2022	57,550	-3,010	-4,970%	56,320	58,530	55,660	13.928.380
21/06/2022	60,560	2,540	4,378%	59,650	61,210	59,140	14.929.451
17/06/2022	58,020	-5,250	-8,298%	62,690	62,980	56,550	32.256.801
16/06/2022	63,270	-5,190	-7,581%	66,170	66,920	62,600	17.432.296
15/06/2022	68,460	-2,130	-3,017%	70,590	71,210	67,530	11.457.160
14/06/2022	70,590	1,350	1,950%	71,510	72,440	69,130	11.044.591
13/06/2022	69,240	-4,820	-6,508%	70,270	71,480	67,210	15.165.507
10/06/2022	74,060	-3,790	-4,868%	75,790	76,230	72,480	14.761.028
09/06/2022	77,850	-0,080	-0,103%	78,050	79,400	77,280	13.715.064
08/06/2022	77,930	-0,110	-0,141%	78,600	78,700	77,120	9.971.560
07/06/2022	78,040	0,990	1,285%	76,735	78,210	76,260	10.465.556
06/06/2022	77,050	0,030	0,039%	77,900	78,170	76,065	7.707.450
03/06/2022	77,020	0,710	0,930%	76,500	77,350	76,080	7.102.910
02/06/2022	76,310	-0,170	-0,222%	75,410	77,200	74,840	7.510.966
01/06/2022	76,480	1,580	2,109%	76,360	77,600	75,020	9.907.344
31/05/2022	74,900	-0,900	-1,187%	78,480	79,190	74,470	22.010.109
27/05/2022	75,800	1,990	2,696%	73,590	75,830	73,110	9.325.504
26/05/2022	73,810	1,870	2,599%	72,500	75,440	72,310	12.972.987
25/05/2022	71,940	1,550	2,202%	70,215	72,190	70,000	8.719.104
24/05/2022	70,390	-0,670	-0,943%	70,330	71,320	69,050	7.960.599
23/05/2022	71,060	1,140	1,630%	70,850	71,560	69,840	9.603.124
20/05/2022	69,920	0,410	0,590%	70,510	72,270	68,130	12.965.204
19/05/2022	69,510	-0,410	-0,586%	67,820	71,370	67,504	10.450.467
18/05/2022	69,920	-2,660	-3,665%	73,000	73,180	68,800	13.791.684
17/05/2022	72,580	1,590	2,240%	72,500	72,830	71,515	10.764.566
16/05/2022	70,990	2,290	3,333%	68,900	71,620	68,800	12.629.697
13/05/2022	68,700	4,090	6,330%	66,000	69,331	65,960	13.272.823
12/05/2022	64,610	-0,070	-0,108%	64,350	65,430	62,520	10.752.017
11/05/2022	64,680	0,920	1,443%	65,415	68,270	64,420	12.566.965
10/05/2022	63,760	1,740	2,806%	63,510	65,580	61,520	12.783.124
09/05/2022	62,020	-7,670	-11,006%	67,340	67,600	61,900	18.651.941
06/05/2022	69,690	2,540	3,783%	68,610	69,750	66,041	14.597.980
05/05/2022	67,150	-0,590	-0,871%	68,740	68,870	65,100	12.982.144
04/05/2022	67,740	3,460	5,383%	65,480	67,910	63,960	15.015.080
03/05/2022	64,280	5,930	10,163%	60,900	64,470	59,370	22.049.879
02/05/2022	58,350	0,180	0,309%	57,450	58,630	56,440	11.315.002
29/04/2022	58,170	-1,720	-2,872%	60,110	60,790	57,820	7.836.222
28/04/2022	59,890	1,820	3,134%	58,290	60,520	56,490	7.939.755
27/04/2022	58,070	1,670	2,961%	56,830	58,880	55,640	8.141.834
26/04/2022	56,400	0,220	0,392%	56,950	58,490	56,140	9.634.416
25/04/2022	56,180	-1,890	-3,255%	55,990	56,450	53,120	13.603.148
22/04/2022	58,070	-3,080	-5,037%	60,870	61,680	57,690	9.729.850
21/04/2022	61,150	-3,460	-5,355%	65,000	65,450	60,860	10.699.839
20/04/2022	64,610	1,610	2,556%	63,730	64,980	63,533	7.119.373
19/04/2022	63,000	-0,540	-0,850%	63,240	64,430	62,601	8.153.681
18/04/2022	63,540	0,980	1,566%	63,240	64,240	62,650	9.422.320
14/04/2022	62,560	-1,190	-1,867%	63,260	64,051	62,530	8.616.796
13/04/2022	63,750	1,490	2,393%	63,500	64,290	62,280	9.952.378
12/04/2022	62,260	2,230	3,715%	61,450	63,420	61,440	9.418.874
11/04/2022	60,030	-2,340	-3,752%	61,550	61,600	59,850	9.007.983
08/04/2022	62,370	2,140	3,553%	60,340	62,540	60,210	10.110.522
07/04/2022	60,230	1,890	3,240%	58,990	60,405	58,240	7.930.366
06/04/2022	58,340	-0,130	-0,222%	59,300	59,570	57,410	9.114.032
05/04/2022	58,470	-2,380	-3,911%	61,050	61,620	58,130	8.659.815
04/04/2022	60,850	0,500	0,829%	61,330	62,110	59,720	8.392.577
01/04/2022	60,350	1,220	2,063%	59,370	60,824	59,370	6.285.296
31/03/2022	59,130	-1,430	-2,361%	60,080	61,530	59,120	11.299.941
30/03/2022	60,560	0,050	0,083%	61,200	61,720	60,140	7.607.582
29/03/2022	60,510	0,060	0,099%	58,550	60,560	57,660	10.397.744
28/03/2022	60,450	-2,050	-3,280%	60,810	61,040	59,400	8.957.861
25/03/2022	62,500	0,960	1,560%	61,000	62,880	60,890	8.553.748
24/03/2022	61,540	-0,130	-0,211%	61,500	61,930	60,800	7.500.899
23/03/2022	61,670	1,040	1,715%	62,430	63,260	60,950	11.250.806
22/03/2022	60,630	-0,810	-1,318%	61,000	61,740	59,720	9.714.593
21/03/2022	61,440	3,170	5,440%	59,975	62,220	59,510	16.968.228
18/03/2022	58,270	0,750	1,304%	57,600	58,626	57,395	19.656.025
17/03/2022	57,520	5,060	9,645%	54,260	57,900	53,870	14.620.727
16/03/2022	52,460	-0,550	-1,038%	53,060	54,480	51,560	13.099.660
15/03/2022	53,010	0,320	0,607%	50,480	53,880	50,200	17.370.003
14/03/2022	52,690	-5,950	-10,147%	56,505	56,930	52,100	21.944.859
11/03/2022	58,640	-1,930	-3,186%	58,280	59,810	58,200	10.834.414
10/03/2022	60,570	1,630	2,766%	59,640	60,880	58,680	18.047.907
09/03/2022	58,940	-0,540	-0,908%	57,800	59,640	56,010	17.680.371
08/03/2022	59,480	-0,410	-0,685%	61,300	63,100	56,040	24.150.742
07/03/2022	59,890	0,320	0,537%	60,500	62,790	58,279	21.979.569
04/03/2022	59,570	0,720	1,223%	59,060	59,940	56,800	18.225.125
03/03/2022	58,850	0,200	0,341%	57,950	59,330	57,130	11.719.043
02/03/2022	58,650	-0,600	-1,013%	60,060	60,420	58,110	17.549.972
01/03/2022	59,250	-0,300	-0,504%	60,000	60,740	57,730	19.146.462

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	22:03:28
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40