גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דבון אנרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דבון אנרג'י

Devon Energy

מניה DVN ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	51.1238	51.1238	51.1238	51.1238	0.00
16:50	50.785	50.785	50.785	50.785	100,099.00
17:00	50.7522	50.7522	50.7522	50.7522	56,202.00
17:10	50.83	50.83	50.83	50.83	74,751.00
17:20	50.665	50.665	50.665	50.665	240,981.00
17:30	49.845	49.845	49.845	49.845	172,610.00
17:40	49.83	49.83	49.83	49.83	225,960.00
17:50	49.545	49.545	49.545	49.545	193,158.00
18:00	49.73	49.73	49.73	49.73	138,582.00
18:10	49.9	49.9	49.9	49.9	114,387.00
18:20	49.93	49.93	49.93	49.93	310,678.00
18:30	50.125	50.125	50.125	50.125	94,063.00
18:40	49.99	49.99	49.99	49.99	51,566.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	49.81	49.48	49.48	49.62	2,111,849.00
16.10.2026 17:30	49.86	49.56	49.625	49.805	2,449,851.00
16.10.2026 18:00	49.8399	49.695	49.79	49.695	3,485,252.00
16.10.2026 18:30	49.995	49.69	49.705	49.945	3,431,603.00
16.10.2026 19:00	50.15	49.882	49.95	50.14	3,205,353.00
16.10.2026 19:30	50.535	50.08	50.13	50.535	6,673,066.00
16.10.2026 20:00	50.675	50.43	50.485	50.665	8,533,154.00
16.10.2026 20:30	50.735	50.52	50.67	50.6	8,496,407.00
16.10.2026 21:00	50.7	50.515	50.605	50.515	9,762,450.00
16.10.2026 21:30	50.675	50.47	50.47	50.635	9,835,725.00
16.10.2026 22:00	50.7	50.515	50.64	50.61	11,599,968.00
16.10.2026 22:30	50.74	50.56	50.625	50.74	12,998,988.00
19.10.2026 16:30	50.95	50.44	50.65	50.645	426,046.00
19.10.2026 17:00	50.67	50.33	50.615	50.43	1,214,765.00
19.10.2026 17:30	50.58	50.27	50.58	50.345	1,679,556.00
19.10.2026 18:00	50.38	50.15	50.365	50.345	2,163,143.00
19.10.2026 18:30	50.435	50.28	50.365	50.31	3,740,454.00
19.10.2026 19:00	50.515	50.28	50.34	50.515	4,689,987.00
19.10.2026 19:30	50.64	50.483	50.4999	50.62	4,458,312.00
19.10.2026 20:00	50.7199	50.58	50.615	50.635	5,456,098.00
19.10.2026 20:30	50.785	50.575	50.63	50.745	5,265,210.00
19.10.2026 21:00	50.76	50.635	50.755	50.635	6,267,598.00
19.10.2026 21:30	50.925	50.615	50.63	50.89	8,078,933.00
19.10.2026 22:00	50.905	50.7277	50.88	50.75	7,275,688.00
19.10.2026 22:30	50.965	50.675	50.76	50.915	10,250,689.00
20.10.2026 16:30	51.44	50.595	51.44	50.82	770,018.00
20.10.2026 17:00	50.88	49.75	50.84	49.75	2,207,429.00
20.10.2026 17:30	49.895	49.545	49.73	49.8	5,052,038.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025	32.25	31.47	31.91	32.05	3,203,851.00
22.10.2025	32.77	32.00	32.44	32.42	3,484,854.00
23.10.2025	33.83	33.21	33.41	33.44	3,793,924.00
24.10.2025	33.65	32.89	33.61	32.98	2,167,453.00
27.10.2025	33.39	32.79	33.14	32.93	2,690,465.00
28.10.2025	32.78	32.00	32.73	32.02	3,258,689.00
29.10.2025	32.52	31.94	32.17	32.06	3,262,290.00
30.10.2025	32.49	31.65	31.89	32.00	2,807,198.00
31.10.2025	32.58	31.95	32.15	32.49	2,516,353.00
03.11.2025	32.83	31.93	32.45	32.82	3,849,516.00
04.11.2025	32.65	31.91	32.34	32.55	3,144,679.00
05.11.2025	33.12	32.29	32.49	32.33	4,402,704.00
06.11.2025	33.59	32.06	33.25	32.45	6,254,595.00
07.11.2025	33.73	32.49	32.89	33.70	4,359,508.00
10.11.2025	34.19	33.34	33.98	33.92	3,210,704.00
11.11.2025	35.58	34.05	34.05	35.17	4,551,627.00
12.11.2025	35.53	34.78	35.03	35.22	5,123,000.00
13.11.2025	35.68	34.67	35.39	35.04	3,634,417.00
14.11.2025	35.89	34.48	35.17	35.84	3,704,063.00
17.11.2025	35.89	34.85	35.85	35.07	2,985,845.00
18.11.2025	36.19	34.59	34.62	35.86	3,986,971.00
19.11.2025	35.39	34.71	35.00	35.28	4,138,114.00
20.11.2025	36.88	34.97	35.63	35.16	4,892,759.00
21.11.2025	35.99	34.78	35.07	35.65	3,837,225.00
24.11.2025	36.13	35.16	35.54	35.93	3,552,340.00
25.11.2025	35.89	35.35	35.62	35.82	2,953,556.00
26.11.2025	36.72	35.78	35.88	36.39	3,704,030.00
28.11.2025	37.37	36.37	36.42	37.05	2,113,267.00
01.12.2025	38.12	36.98	37.05	37.87	3,992,700.00
02.12.2025	37.90	37.03	37.85	37.27	3,237,013.00
03.12.2025	38.01	37.52	37.58	37.72	4,733,017.00
04.12.2025	38.00	37.56	37.70	37.71	2,406,003.00
05.12.2025	38.27	37.44	37.57	37.47	3,521,073.00
08.12.2025	38.18	37.13	37.55	37.58	3,847,909.00
09.12.2025	37.81	37.14	37.31	37.40	3,161,842.00
10.12.2025	38.47	37.07	37.44	38.41	3,501,219.00
11.12.2025	38.16	37.32	37.97	37.55	2,744,732.00
12.12.2025	38.28	37.45	38.15	37.52	2,976,298.00
15.12.2025	37.26	36.04	37.24	36.18	4,036,463.00
16.12.2025	35.85	34.91	35.74	35.09	4,073,116.00
17.12.2025	37.04	35.61	35.65	36.96	4,783,894.00
18.12.2025	37.00	35.71	36.95	35.74	3,279,478.00
19.12.2025	36.40	35.78	35.87	35.83	4,839,892.00
22.12.2025	36.88	36.24	36.40	36.43	2,417,186.00
23.12.2025	36.63	36.12	36.48	36.35	1,844,541.00
24.12.2025	36.36	36.03	36.22	36.20	1,017,986.00
26.12.2025	36.25	35.41	36.21	35.69	2,436,891.00
29.12.2025	36.45	35.95	36.07	36.20	2,763,765.00
30.12.2025	36.92	36.41	36.50	36.82	2,487,792.00
31.12.2025	36.94	36.46	36.88	36.63	1,750,879.00
02.01.2026	38.19	36.49	36.67	37.88	3,920,423.00
05.01.2026	38.06	35.46	37.79	36.57	5,592,594.00
06.01.2026	36.93	35.76	36.45	35.90	3,733,936.00
07.01.2026	35.90	34.24	35.90	34.48	5,875,748.00
08.01.2026	36.54	34.66	34.79	36.09	4,677,329.00
09.01.2026	36.40	35.66	36.29	35.76	2,471,153.00
12.01.2026	36.01	35.42	35.79	35.73	3,001,563.00
13.01.2026	37.26	36.17	36.19	36.83	4,542,090.00
14.01.2026	38.71	37.05	37.10	37.91	7,230,175.00
15.01.2026	38.24	35.97	37.40	36.32	11,781,570.00
16.01.2026	36.88	35.97	36.22	36.19	4,214,018.00
20.01.2026	37.08	36.14	36.45	36.29	4,562,292.00
21.01.2026	38.39	37.10	37.10	37.74	4,370,936.00
22.01.2026	37.99	36.95	37.45	37.98	4,630,747.00
23.01.2026	39.19	38.42	38.68	38.64	3,270,577.00
26.01.2026	39.38	38.11	39.28	38.64	2,854,880.00
27.01.2026	39.57	38.87	39.06	39.46	3,448,576.00
28.01.2026	39.99	39.17	39.56	39.83	4,268,440.00
29.01.2026	41.31	39.83	40.57	39.93	6,990,917.00
30.01.2026	40.38	39.13	39.64	40.20	5,091,563.00
02.02.2026	40.77	39.16	39.40	40.15	10,573,840.00
03.02.2026	41.54	39.50	40.09	41.09	12,970,970.00
04.02.2026	43.68	41.92	41.93	43.39	10,896,530.00
05.02.2026	43.40	41.96	42.77	43.18	6,428,939.00
06.02.2026	44.00	43.09	43.32	43.81	5,420,289.00
09.02.2026	44.01	43.38	43.65	43.47	3,578,321.00
10.02.2026	43.55	42.89	43.42	43.46	2,710,502.00
11.02.2026	45.02	43.94	44.04	44.95	4,868,806.00
12.02.2026	44.82	43.00	44.54	43.97	5,330,593.00
13.02.2026	44.90	43.57	43.64	44.65	3,438,515.00
17.02.2026	45.29	43.45	44.98	44.06	4,136,993.00
18.02.2026	45.30	43.55	44.63	44.44	6,518,505.00
19.02.2026	46.15	44.33	44.86	44.68	6,394,474.00
20.02.2026	44.71	43.85	44.51	44.39	5,421,358.00
23.02.2026	44.96	43.54	44.44	43.69	3,664,558.00
24.02.2026	43.83	42.72	43.73	43.27	4,077,885.00
25.02.2026	43.49	42.22	43.49	42.61	3,135,766.00
26.02.2026	43.31	41.74	42.12	42.66	3,660,075.00
27.02.2026	43.79	42.70	43.32	43.55	3,885,926.00
02.03.2026	45.52	43.81	45.39	44.94	8,087,623.00
03.03.2026	45.47	43.62	45.42	43.99	8,162,937.00
04.03.2026	43.98	42.70	43.31	43.47	5,550,033.00
05.03.2026	44.88	44.02	44.10	44.47	9,120,805.00
06.03.2026	45.47	44.19	44.99	44.48	5,986,207.00
09.03.2026	45.99	44.18	45.18	44.81	12,036,750.00
10.03.2026	44.93	43.43	44.46	43.69	7,225,430.00
11.03.2026	45.42	43.72	43.98	45.34	6,793,211.00
12.03.2026	46.40	45.26	45.64	46.19	11,589,570.00
13.03.2026	46.40	45.41	45.52	46.25	5,191,711.00
16.03.2026	46.90	45.57	46.05	46.65	8,747,999.00
17.03.2026	47.50	46.76	47.03	47.43	8,471,635.00
18.03.2026	48.17	47.08	47.49	48.16	10,609,560.00
19.03.2026	49.83	48.28	48.40	48.78	14,104,060.00
20.03.2026	49.67	48.42	48.80	48.76	26,015,790.00
23.03.2026	49.01	46.80	46.94	48.48	7,875,891.00
24.03.2026	50.71	48.96	49.11	50.27	10,835,010.00
25.03.2026	50.58	49.63	49.92	50.41	4,584,359.00
26.03.2026	51.85	50.68	50.88	51.33	6,176,710.00
27.03.2026	52.46	51.34	51.56	52.06	6,634,403.00
30.03.2026	52.70	51.33	52.53	51.49	5,258,653.00
31.03.2026	52.31	48.94	51.49	50.30	10,205,590.00
01.04.2026	49.82	47.64	49.10	48.59	9,639,459.00
02.04.2026	50.67	48.59	50.20	49.48	7,090,644.00
06.04.2026	49.88	49.15	49.54	49.63	4,882,281.00
07.04.2026	50.78	49.60	49.94	49.94	5,648,523.00
08.04.2026	48.10	45.10	46.20	47.93	7,778,536.00
09.04.2026	49.10	47.60	48.01	47.90	6,393,230.00
10.04.2026	48.08	46.98	47.48	47.79	5,116,678.00
13.04.2026	48.64	46.82	48.42	47.26	4,912,422.00
14.04.2026	46.85	44.92	46.63	45.26	5,868,463.00
15.04.2026	45.69	44.73	45.08	45.22	3,618,937.00
16.04.2026	46.31	45.20	45.22	45.76	3,286,491.00
17.04.2026	44.26	41.92	43.26	44.20	11,658,140.00
20.04.2026	45.27	44.38	44.86	44.95	5,010,544.00
21.04.2026	45.72	44.51	45.06	45.60	5,312,733.00
22.04.2026	47.31	45.97	45.97	47.09	7,035,672.00
23.04.2026	48.50	47.37	47.69	48.17	6,005,534.00
24.04.2026	48.15	47.46	48.00	47.93	5,364,735.00
27.04.2026	48.99	47.81	48.46	48.20	4,446,583.00
28.04.2026	49.76	48.77	49.25	49.50	6,727,303.00
29.04.2026	51.30	49.89	50.11	51.06	7,675,954.00
30.04.2026	51.44	49.68	50.17	51.34	4,659,645.00
01.05.2026	51.18	49.59	50.96	50.56	4,696,387.00
05.05.2026	51.95	50.67	51.40	50.99	6,947,600.00
06.05.2026	48.74	46.45	47.51	46.57	14,581,040.00
07.05.2026	45.85	44.20	45.43	45.35	13,505,600.00
08.05.2026	46.37	45.17	46.09	45.63	7,452,471.00
11.05.2026	46.99	46.20	46.41	46.72	7,823,959.00
12.05.2026	47.24	46.38	46.81	46.78	6,348,885.00
13.05.2026	47.03	45.99	46.67	46.92	7,936,208.00
14.05.2026	47.40	46.42	46.44	47.23	4,470,516.00
15.05.2026	49.56	47.75	47.88	49.50	7,294,688.00
18.05.2026	50.14	48.32	49.00	49.69	7,523,886.00
19.05.2026	50.37	49.06	50.23	49.70	5,447,951.00
20.05.2026	50.28	48.36	49.39	48.46	5,695,433.00
21.05.2026	49.13	46.69	49.06	47.10	8,206,763.00
22.05.2026	47.60	46.80	46.91	47.22	3,273,521.00
26.05.2026	47.20	45.12	46.86	45.16	5,788,027.00
27.05.2026	44.87	43.87	44.31	44.30	5,828,442.00
28.05.2026	44.79	43.86	44.63	44.13	4,775,491.00
29.05.2026	44.69	43.63	44.12	44.51	10,087,310.00
01.06.2026	47.08	45.48	45.84	46.32	9,547,829.00
02.06.2026	46.86	45.98	46.08	46.24	5,397,509.00
03.06.2026	46.92	45.95	46.32	46.19	5,049,356.00
04.06.2026	46.21	45.35	45.50	46.00	5,338,052.00
05.06.2026	46.12	44.24	45.85	44.29	4,047,621.00
08.06.2026	45.41	44.78	44.96	45.08	7,202,922.00
09.06.2026	44.81	43.20	44.77	44.06	7,775,248.00
10.06.2026	47.17	44.95	45.25	46.61	8,919,613.00
11.06.2026	47.25	44.58	47.23	44.62	5,734,231.00
12.06.2026	45.53	44.01	44.11	45.29	6,867,609.00
15.06.2026	44.63	42.81	42.88	43.53	8,340,742.00
16.06.2026	43.19	42.50	42.66	42.90	4,860,003.00
17.06.2026	43.68	42.35	42.73	42.60	8,507,593.00
18.06.2026	42.31	41.52	42.02	42.13	10,914,000.00
22.06.2026	43.15	41.90	42.26	43.08	6,367,962.00
23.06.2026	43.55	42.87	43.00	43.40	5,509,697.00
24.06.2026	42.77	41.81	42.15	42.74	6,466,647.00
25.06.2026	43.65	42.16	42.30	42.62	5,991,939.00
26.06.2026	42.92	41.84	42.58	42.19	4,648,129.00
29.06.2026	42.88	41.94	42.13	42.00	4,698,556.00
30.06.2026	42.42	41.26	41.88	41.32	8,730,790.00
01.07.2026	41.78	40.16	41.15	40.26	5,977,445.00
02.07.2026	40.87	39.99	40.76	40.47	8,358,600.00
06.07.2026	40.71	40.05	40.35	40.35	10,974,370.00
07.07.2026	42.76	40.76	40.87	42.42	8,694,681.00
08.07.2026	43.47	42.26	43.32	43.23	2,836,239.00
09.07.2026	43.23	41.83	42.65	42.04	3,650,289.00
10.07.2026	42.50	41.81	42.27	42.03	2,328,545.00
13.07.2026	44.01	43.02	43.17	43.72	4,565,998.00
14.07.2026	44.17	42.72	43.72	43.40	3,917,191.00
15.07.2026	43.58	42.20	43.37	42.94	3,721,959.00
16.07.2026	43.65	42.92	43.13	43.03	6,581,171.00
17.07.2026	44.20	43.21	43.84	43.83	3,570,709.00
20.07.2026	44.31	43.22	43.41	43.78	5,332,648.00
21.07.2026	44.28	43.73	44.12	44.10	3,483,185.00
22.07.2026	45.25	44.66	44.84	44.87	3,770,195.00
23.07.2026	46.21	45.13	45.84	45.30	5,228,100.00
24.07.2026	45.74	44.86	45.20	45.05	5,049,847.00
27.07.2026	44.41	43.05	43.88	43.16	4,045,687.00
28.07.2026	43.67	42.41	43.22	42.68	5,338,067.00
29.07.2026	44.60	43.67	43.96	44.48	3,361,545.00
30.07.2026	44.32	43.33	43.60	44.18	4,945,254.00
31.07.2026	45.15	43.98	44.47	45.13	3,506,294.00
03.08.2026	44.68	43.77	44.09	44.59	3,655,249.00
04.08.2026	44.16	43.21	43.72	44.06	4,110,578.00
05.08.2026	43.87	42.04	43.55	42.09	6,372,132.00
06.08.2026	43.44	42.69	43.04	43.11	4,604,376.00
07.08.2026	43.56	42.42	42.54	42.97	4,202,439.00
10.08.2026	45.43	43.67	43.77	45.38	4,543,973.00
11.08.2026	45.71	45.04	45.20	45.39	3,167,426.00
12.08.2026	45.36	44.66	45.15	44.87	3,681,533.00
13.08.2026	44.53	43.66	44.26	44.43	4,037,915.00
14.08.2026	45.94	44.70	44.89	45.85	4,162,396.00
17.08.2026	47.78	46.04	46.28	47.58	6,831,463.00
18.08.2026	48.43	47.73	48.13	47.83	7,474,405.00
19.08.2026	48.90	47.92	48.21	48.19	6,565,141.00
20.08.2026	49.72	48.95	48.71	49.29	4,591,674.00
21.08.2026	49.69	48.89	49.50	49.10	3,794,846.00
24.08.2026	49.12	47.58	48.84	48.23	2,991,167.00
25.08.2026	47.56	46.84	47.10	46.92	3,246,453.00
26.08.2026	47.40	46.16	46.20	46.83	3,042,376.00
27.08.2026	47.35	46.31	46.66	47.12	2,606,795.00
28.08.2026	47.63	46.65	47.31	47.34	5,021,435.00
31.08.2026	49.01	47.65	48.49	48.51	5,238,100.00
01.09.2026	49.28	48.42	49.16	49.06	4,493,509.00
02.09.2026	49.28	48.25	48.40	49.05	3,385,249.00
03.09.2026	49.46	48.69	48.96	48.80	4,842,354.00
04.09.2026	48.44	47.46	48.38	48.06	4,128,738.00
08.09.2026	49.08	48.13	48.90	48.41	5,545,199.00
09.09.2026	49.45	48.63	49.27	48.98	4,130,824.00
10.09.2026	50.04	48.50	49.85	50.02	7,508,180.00
11.09.2026	50.24	49.23	49.69	50.24	4,594,605.00
14.09.2026	51.70	49.60	51.30	49.73	6,479,103.00
15.09.2026	51.56	49.93	50.05	51.35	4,376,645.00
16.09.2026	50.47	48.26	50.40	48.47	6,454,151.00
17.09.2026	48.73	47.75	48.17	48.72	4,316,235.00
18.09.2026	49.00	48.17	48.53	48.61	14,552,770.00
21.09.2026	48.16	47.08	47.95	47.61	4,583,004.00
22.09.2026	47.81	46.50	46.74	46.94	3,679,866.00
23.09.2026	48.80	47.00	47.41	48.05	7,136,925.00
24.09.2026	49.71	48.23	48.50	48.90	7,775,049.00
25.09.2026	48.13	47.01	47.82	47.05	5,070,190.00
28.09.2026	47.79	46.56	47.79	46.74	3,794,813.00
29.09.2026	46.84	45.56	45.73	46.60	3,023,158.00
30.09.2026	46.81	45.95	46.76	46.05	3,392,822.00
01.10.2026	47.19	45.78	45.90	47.18	3,281,613.00
02.10.2026	47.71	46.27	46.40	47.68	2,740,154.00
05.10.2026	48.56	46.81	47.66	47.98	4,062,351.00
06.10.2026	48.17	47.21	47.50	48.02	3,561,715.00
07.10.2026	48.93	47.40	48.33	47.88	2,513,621.00
08.10.2026	49.44	48.22	49.01	48.88	5,417,849.00
09.10.2026	49.25	48.14	48.74	48.28	2,818,282.00
12.10.2026	49.35	48.72	48.91	48.98	2,204,731.00
13.10.2026	50.29	49.10	49.40	50.22	4,059,314.00
14.10.2026	50.76	49.83	50.76	49.91	4,083,733.00
15.10.2026	50.06	48.78	50.01	49.24	3,524,730.00
16.10.2026	50.76	49.42	49.53	50.74	3,795,462.00
19.10.2026	50.97	50.15	50.76	50.92	2,859,023.00

צרו איתנו קשר *5988