|
 Dominion Resource - [Ticker: D] |     | | Última Transacción | 52,470 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,240 (+0,460%) | Rango 52 Semanas | [44,500 - 53,680] | | Máximo | 52,700 | Mínimo | 52,240 | | Volumen | 1.720.834 | Volumen Medio (3m) | 2.495.780 | | Demanda / Oferta | N/A | Yield | 3,84 | | Cierre Anterior | 52,230 | PER | 21,00% | | Apertura | 52,270 | EPS | 2,49 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 30 | Objetivo Estimado 1 Año | 52,700 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para D desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 37,46 | 2.073.400 | 38,32 | 37,40 | 38,32 | 00:00:00 | | 2000-01-04 | 38,38 | 3.330.800 | 38,45 | 37,09 | 37,46 | 00:00:00 | | 2000-01-05 | 39,43 | 6.406.600 | 39,98 | 38,81 | 38,81 | 00:00:00 | | 2000-01-06 | 39,86 | 4.833.600 | 40,41 | 39,61 | 39,92 | 00:00:00 | | 2000-01-07 | 39,86 | 3.335.200 | 40,23 | 39,67 | 39,80 | 00:00:00 | | 2000-01-10 | 39,86 | 2.612.400 | 40,29 | 39,80 | 40,29 | 00:00:00 | | 2000-01-11 | 39,98 | 2.376.600 | 40,23 | 39,67 | 39,80 | 00:00:00 | | 2000-01-12 | 40,29 | 3.530.000 | 40,90 | 39,98 | 39,98 | 00:00:00 | | 2000-01-13 | 40,84 | 4.820.000 | 40,90 | 40,29 | 40,29 | 00:00:00 | | 2000-01-14 | 40,90 | 3.940.800 | 41,02 | 40,66 | 40,96 | 00:00:00 | | 2000-01-18 | 40,84 | 2.310.800 | 41,02 | 40,53 | 40,90 | 00:00:00 | | 2000-01-19 | 41,52 | 3.779.800 | 41,76 | 41,02 | 41,21 | 00:00:00 | | 2000-01-20 | 41,70 | 3.099.800 | 41,76 | 41,39 | 41,52 | 00:00:00 | | 2000-01-21 | 41,58 | 4.584.200 | 41,88 | 41,52 | 41,70 | 00:00:00 | | 2000-01-24 | 41,70 | 790.000 | 42,38 | 41,58 | 41,82 | 00:00:00 | | 2000-01-25 | 41,27 | 1.290.000 | 41,88 | 41,02 | 41,70 | 00:00:00 | | 2000-01-26 | 41,95 | 1.105.600 | 41,95 | 41,52 | 41,88 | 00:00:00 | | 2000-01-27 | 41,82 | 903.000 | 41,95 | 41,76 | 41,95 | 00:00:00 | | 2000-01-28 | 39,92 | 5.532.800 | 40,78 | 39,55 | 40,04 | 00:00:00 | | 2000-01-31 | 41,02 | 3.462.000 | 41,02 | 39,98 | 40,16 | 00:00:00 | | 2000-02-01 | 40,35 | 2.273.200 | 41,02 | 40,10 | 41,02 | 00:00:00 | | 2000-02-02 | 40,66 | 1.335.600 | 40,78 | 40,16 | 40,41 | 00:00:00 | | 2000-02-03 | 41,21 | 6.594.800 | 41,70 | 41,15 | 41,52 | 00:00:00 | | 2000-02-04 | 40,47 | 3.685.800 | 41,52 | 40,47 | 41,33 | 00:00:00 | | 2000-02-07 | 40,16 | 2.388.200 | 40,78 | 40,04 | 40,66 | 00:00:00 | | 2000-02-08 | 40,10 | 2.985.000 | 40,59 | 39,98 | 40,04 | 00:00:00 | | 2000-02-09 | 39,98 | 2.141.000 | 40,23 | 39,86 | 40,16 | 00:00:00 | | 2000-02-10 | 40,10 | 1.794.200 | 40,66 | 39,98 | 40,66 | 00:00:00 | | 2000-02-11 | 39,73 | 1.465.000 | 40,04 | 39,55 | 39,86 | 00:00:00 | | 2000-02-14 | 39,61 | 1.567.600 | 40,23 | 39,37 | 39,55 | 00:00:00 | | 2000-02-15 | 39,92 | 2.450.400 | 40,04 | 39,80 | 39,86 | 00:00:00 | | 2000-02-16 | 39,98 | 2.011.800 | 40,10 | 39,86 | 40,04 | 00:00:00 | | 2000-02-17 | 40,10 | 1.638.400 | 40,23 | 39,86 | 39,98 | 00:00:00 | | 2000-02-18 | 39,98 | 2.243.000 | 40,23 | 39,67 | 40,04 | 00:00:00 | | 2000-02-22 | 39,92 | 1.809.600 | 39,98 | 39,73 | 39,92 | 00:00:00 | | 2000-02-23 | 39,00 | 14.848 | 40,56 | 39,00 | 40,31 | 00:00:00 | | 2000-02-24 | 37,95 | 1.958.400 | 38,57 | 37,16 | 38,57 | 00:00:00 | | 2000-02-25 | 36,48 | 1.703.600 | 37,95 | 36,48 | 37,95 | 00:00:00 | | 2000-02-28 | 37,00 | 4.631.800 | 37,37 | 36,06 | 36,50 | 00:00:00 | | 2000-02-29 | 36,69 | 1.404.600 | 37,19 | 36,62 | 37,06 | 00:00:00 | | 2000-03-01 | 36,06 | 2.080.000 | 36,69 | 34,81 | 36,69 | 00:00:00 | | 2000-03-02 | 36,62 | 2.131.400 | 37,37 | 35,56 | 36,06 | 00:00:00 | | 2000-03-03 | 36,75 | 1.428.600 | 37,25 | 36,75 | 37,00 | 00:00:00 | | 2000-03-06 | 36,31 | 1.552.600 | 36,81 | 35,56 | 36,75 | 00:00:00 | | 2000-03-07 | 36,44 | 1.737.200 | 37,06 | 36,31 | 36,31 | 00:00:00 | | 2000-03-08 | 36,75 | 2.139.200 | 36,81 | 35,69 | 36,19 | 00:00:00 | | 2000-03-09 | 36,69 | 1.782.400 | 37,06 | 36,62 | 36,69 | 00:00:00 | | 2000-03-10 | 36,31 | 1.531.000 | 36,69 | 36,06 | 36,69 | 00:00:00 | | 2000-03-13 | 35,87 | 715.800 | 36,13 | 35,50 | 36,00 | 00:00:00 | | 2000-03-14 | 35,12 | 1.407.400 | 35,75 | 34,94 | 35,69 | 00:00:00 | | 2000-03-15 | 36,75 | 1.785.400 | 37,25 | 35,12 | 35,12 | 00:00:00 | | 2000-03-16 | 38,75 | 1.835.200 | 39,31 | 37,00 | 37,00 | 00:00:00 | | 2000-03-17 | 37,31 | 2.616.600 | 39,31 | 37,12 | 39,31 | 00:00:00 | | 2000-03-20 | 37,81 | 1.670.200 | 38,12 | 37,44 | 37,56 | 00:00:00 | | 2000-03-21 | 37,81 | 1.289.800 | 38,00 | 37,44 | 37,94 | 00:00:00 | | 2000-03-22 | 37,81 | 1.347.600 | 37,88 | 37,12 | 37,63 | 00:00:00 | | 2000-03-23 | 38,19 | 1.097.000 | 38,38 | 37,31 | 37,37 | 00:00:00 | | 2000-03-24 | 37,56 | 1.875.600 | 38,19 | 37,44 | 38,19 | 00:00:00 | | 2000-03-27 | 37,83 | 904.800 | 38,38 | 37,19 | 37,19 | 00:00:00 | | 2000-03-28 | 36,88 | 1.133.600 | 37,69 | 36,69 | 37,44 | 00:00:00 | | 2000-03-29 | 37,00 | 1.341.200 | 37,81 | 36,69 | 36,75 | 00:00:00 | | 2000-03-30 | 38,12 | 1.608.800 | 38,25 | 37,19 | 37,19 | 00:00:00 | | 2000-03-31 | 38,44 | 1.552.800 | 38,75 | 37,19 | 38,25 | 00:00:00 | | 2000-04-03 | 38,56 | 1.369.600 | 38,69 | 38,12 | 38,50 | 00:00:00 | | 2000-04-04 | 39,69 | 1.507.800 | 40,25 | 38,06 | 38,75 | 00:00:00 | | 2000-04-05 | 40,00 | 1.336.600 | 41,50 | 39,69 | 39,75 | 00:00:00 | | 2000-04-06 | 39,38 | 1.583.400 | 39,94 | 39,13 | 39,88 | 00:00:00 | | 2000-04-07 | 38,69 | 811.000 | 39,44 | 38,50 | 39,13 | 00:00:00 | | 2000-04-10 | 40,25 | 1.096.600 | 40,50 | 38,50 | 38,94 | 00:00:00 | | 2000-04-11 | 41,00 | 1.076.200 | 41,62 | 40,19 | 40,19 | 00:00:00 | | 2000-04-12 | 42,44 | 1.434.600 | 43,56 | 41,12 | 41,12 | 00:00:00 | | 2000-04-13 | 44,69 | 2.452.600 | 45,00 | 42,38 | 42,44 | 00:00:00 | | 2000-04-14 | 43,44 | 2.767.600 | 45,56 | 43,25 | 45,50 | 00:00:00 | | 2000-04-17 | 43,56 | 2.772.000 | 44,69 | 41,31 | 43,31 | 00:00:00 | | 2000-04-18 | 42,88 | 1.218.800 | 44,44 | 42,75 | 43,50 | 00:00:00 | | 2000-04-19 | 42,44 | 1.452.200 | 42,81 | 41,25 | 42,69 | 00:00:00 | | 2000-04-20 | 42,94 | 2.193.800 | 43,12 | 42,00 | 42,31 | 00:00:00 | | 2000-04-24 | 44,31 | 1.211.600 | 44,75 | 43,00 | 43,00 | 00:00:00 | | 2000-04-25 | 45,81 | 1.871.200 | 45,94 | 43,25 | 44,87 | 00:00:00 | | 2000-04-26 | 46,50 | 2.016.600 | 46,94 | 45,38 | 45,56 | 00:00:00 | | 2000-04-27 | 45,50 | 1.287.800 | 46,37 | 45,13 | 46,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
