Última Hora: "António Costa saúda desconvocação da greve e avalia fim da crise energética amanhã - Jornal Económico" Sun, 18 Aug 2019 21:00:47 GMT    "Abertura da linha circular do Metro derrapa para 2024 - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 06:45:00 GMT   "Motoristas de matérias perigosas desconvocam greve ao sétimo dia mas deixam ameaças - Jornal Económico" Mon, 19 Aug 2019 06:48:12 GMT    "Crianças de 10 anos viviam numa garagem em ?condições deploráveis? e não iam à escola. Pais foram detidos na Amadora - Observador" Mon, 19 Aug 2019 12:01:09 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Rebentamento de conduta de gás obriga à retirada de 100 pessoas de empresas de Mortágua - Notícias de Coimbra" Mon, 19 Aug 2019 10:29:06 GMT    "Ministro da Defesa garante que ação de militares não afetou "missões" - Notícias ao Minuto" Mon, 19 Aug 2019 10:59:30 GMT    "Meteorologia. Temperaturas sobem até oito graus e trazem ?noites tropicais? - PÚBLICO" Mon, 19 Aug 2019 07:08:00 GMT    "Antigos presos políticos contra museu Salazar - Sol" Sun, 18 Aug 2019 14:15:44 GMT    "Homem presente na greve dos motoristas tenta atirar-se de um viaduto em Aveiras de Cima - Jornal i" Sun, 18 Aug 2019 09:57:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,140 (+1,000%) Dominion Resource - [Ticker: D]Gráfico Dominion Resource  Noticias Dominion Resource  Descargar Históricos de Metastock Dominion Resource y Otros  Análisis Técnico Dominion Resource  
Última Transacción73,890Hora de Cotización2018-11-30 - 00:00:00
Variación+0,140 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo74,100Mínimo73,570
Volumen1.493.997Volumen Medio (3m)0
Demanda / Oferta80,590 x 300 - 80,600 x 200Yield
Cierre Anterior73,750PER0,00%
Apertura73,790EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0337,462.073.40038,3237,4038,3200:00:00
2000-01-0438,383.330.80038,4537,0937,4600:00:00
2000-01-0539,436.406.60039,9838,8138,8100:00:00
2000-01-0639,864.833.60040,4139,6139,9200:00:00
2000-01-0739,863.335.20040,2339,6739,8000:00:00
2000-01-1039,862.612.40040,2939,8040,2900:00:00
2000-01-1139,982.376.60040,2339,6739,8000:00:00
2000-01-1240,293.530.00040,9039,9839,9800:00:00
2000-01-1340,844.820.00040,9040,2940,2900:00:00
2000-01-1440,903.940.80041,0240,6640,9600:00:00
2000-01-1840,842.310.80041,0240,5340,9000:00:00
2000-01-1941,523.779.80041,7641,0241,2100:00:00
2000-01-2041,703.099.80041,7641,3941,5200:00:00
2000-01-2141,584.584.20041,8841,5241,7000:00:00
2000-01-2441,70790.00042,3841,5841,8200:00:00
2000-01-2541,271.290.00041,8841,0241,7000:00:00
2000-01-2641,951.105.60041,9541,5241,8800:00:00
2000-01-2741,82903.00041,9541,7641,9500:00:00
2000-01-2839,925.532.80040,7839,5540,0400:00:00
2000-01-3141,023.462.00041,0239,9840,1600:00:00
2000-02-0140,352.273.20041,0240,1041,0200:00:00
2000-02-0240,661.335.60040,7840,1640,4100:00:00
2000-02-0341,216.594.80041,7041,1541,5200:00:00
2000-02-0440,473.685.80041,5240,4741,3300:00:00
2000-02-0740,162.388.20040,7840,0440,6600:00:00
2000-02-0840,102.985.00040,5939,9840,0400:00:00
2000-02-0939,982.141.00040,2339,8640,1600:00:00
2000-02-1040,101.794.20040,6639,9840,6600:00:00
2000-02-1139,731.465.00040,0439,5539,8600:00:00
2000-02-1439,611.567.60040,2339,3739,5500:00:00
2000-02-1539,922.450.40040,0439,8039,8600:00:00
2000-02-1639,982.011.80040,1039,8640,0400:00:00
2000-02-1740,101.638.40040,2339,8639,9800:00:00
2000-02-1839,982.243.00040,2339,6740,0400:00:00
2000-02-2239,921.809.60039,9839,7339,9200:00:00
2000-02-2339,0014.84840,5639,0040,3100:00:00
2000-02-2437,951.958.40038,5737,1638,5700:00:00
2000-02-2536,481.703.60037,9536,4837,9500:00:00
2000-02-2837,004.631.80037,3736,0636,5000:00:00
2000-02-2936,691.404.60037,1936,6237,0600:00:00
2000-03-0136,062.080.00036,6934,8136,6900:00:00
2000-03-0236,622.131.40037,3735,5636,0600:00:00
2000-03-0336,751.428.60037,2536,7537,0000:00:00
2000-03-0636,311.552.60036,8135,5636,7500:00:00
2000-03-0736,441.737.20037,0636,3136,3100:00:00
2000-03-0836,752.139.20036,8135,6936,1900:00:00
2000-03-0936,691.782.40037,0636,6236,6900:00:00
2000-03-1036,311.531.00036,6936,0636,6900:00:00
2000-03-1335,87715.80036,1335,5036,0000:00:00
2000-03-1435,121.407.40035,7534,9435,6900:00:00
2000-03-1536,751.785.40037,2535,1235,1200:00:00
2000-03-1638,751.835.20039,3137,0037,0000:00:00
2000-03-1737,312.616.60039,3137,1239,3100:00:00
2000-03-2037,811.670.20038,1237,4437,5600:00:00
2000-03-2137,811.289.80038,0037,4437,9400:00:00
2000-03-2237,811.347.60037,8837,1237,6300:00:00
2000-03-2338,191.097.00038,3837,3137,3700:00:00
2000-03-2437,561.875.60038,1937,4438,1900:00:00
2000-03-2737,83904.80038,3837,1937,1900:00:00
2000-03-2836,881.133.60037,6936,6937,4400:00:00
2000-03-2937,001.341.20037,8136,6936,7500:00:00
2000-03-3038,121.608.80038,2537,1937,1900:00:00
2000-03-3138,441.552.80038,7537,1938,2500:00:00
2000-04-0338,561.369.60038,6938,1238,5000:00:00
2000-04-0439,691.507.80040,2538,0638,7500:00:00
2000-04-0540,001.336.60041,5039,6939,7500:00:00
2000-04-0639,381.583.40039,9439,1339,8800:00:00
2000-04-0738,69811.00039,4438,5039,1300:00:00
2000-04-1040,251.096.60040,5038,5038,9400:00:00
2000-04-1141,001.076.20041,6240,1940,1900:00:00
2000-04-1242,441.434.60043,5641,1241,1200:00:00
2000-04-1344,692.452.60045,0042,3842,4400:00:00
2000-04-1443,442.767.60045,5643,2545,5000:00:00
2000-04-1743,562.772.00044,6941,3143,3100:00:00
2000-04-1842,881.218.80044,4442,7543,5000:00:00
2000-04-1942,441.452.20042,8141,2542,6900:00:00
2000-04-2042,942.193.80043,1242,0042,3100:00:00
2000-04-2444,311.211.60044,7543,0043,0000:00:00
2000-04-2545,811.871.20045,9443,2544,8700:00:00
2000-04-2646,502.016.60046,9445,3845,5600:00:00
2000-04-2745,501.287.80046,3745,1346,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters