|
 Dominion Resource - [Ticker: D] |     | | Última Transacción | 73,890 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,140 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 74,100 | Mínimo | 73,570 | | Volumen | 1.493.997 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 80,590 x 300 - 80,600 x 200 | Yield | | | Cierre Anterior | 73,750 | PER | 0,00% | | Apertura | 73,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 48,32 | 2.853.600 | 48,45 | 46,96 | 47,18 | 00:00:00 | | 2002-11-15 | 49,47 | 2.327.400 | 49,47 | 48,00 | 48,10 | 00:00:00 | | 2002-11-18 | 49,21 | 3.013.200 | 49,48 | 48,41 | 49,28 | 00:00:00 | | 2002-11-19 | 49,69 | 2.400.600 | 50,20 | 49,00 | 49,22 | 00:00:00 | | 2002-11-20 | 49,51 | 2.755.600 | 50,19 | 48,84 | 49,90 | 00:00:00 | | 2002-11-21 | 50,10 | 3.712.400 | 50,60 | 49,37 | 50,18 | 00:00:00 | | 2002-11-22 | 52,10 | 3.904.000 | 52,20 | 49,63 | 50,00 | 00:00:00 | | 2002-11-25 | 51,63 | 5.150.600 | 52,68 | 50,33 | 52,10 | 00:00:00 | | 2002-11-26 | 50,03 | 3.632.800 | 51,85 | 49,98 | 51,50 | 00:00:00 | | 2002-11-27 | 50,66 | 2.895.000 | 50,89 | 49,50 | 50,15 | 00:00:00 | | 2002-11-29 | 50,95 | 1.149.000 | 51,00 | 50,12 | 50,66 | 00:00:00 | | 2002-12-02 | 50,20 | 3.056.000 | 51,70 | 49,65 | 51,70 | 00:00:00 | | 2002-12-03 | 50,11 | 2.337.800 | 50,75 | 49,63 | 50,20 | 00:00:00 | | 2002-12-04 | 50,10 | 4.710.800 | 52,24 | 49,77 | 52,24 | 00:00:00 | | 2002-12-05 | 50,17 | 2.778.200 | 51,00 | 49,40 | 50,66 | 00:00:00 | | 2002-12-06 | 50,23 | 3.330.400 | 50,28 | 49,51 | 50,00 | 00:00:00 | | 2002-12-09 | 50,02 | 3.516.200 | 51,06 | 49,98 | 50,23 | 00:00:00 | | 2002-12-10 | 51,38 | 2.602.200 | 51,40 | 50,20 | 50,52 | 00:00:00 | | 2002-12-11 | 52,63 | 2.632.200 | 52,65 | 51,19 | 51,38 | 00:00:00 | | 2002-12-12 | 52,98 | 2.614.600 | 53,00 | 52,02 | 52,63 | 00:00:00 | | 2002-12-13 | 54,01 | 2.995.400 | 54,05 | 52,75 | 53,00 | 00:00:00 | | 2002-12-16 | 54,00 | 3.768.200 | 54,18 | 53,19 | 53,75 | 00:00:00 | | 2002-12-17 | 53,66 | 1.684.000 | 54,38 | 53,54 | 54,21 | 00:00:00 | | 2002-12-18 | 53,98 | 2.435.000 | 54,60 | 53,50 | 53,72 | 00:00:00 | | 2002-12-19 | 53,95 | 4.306.200 | 54,12 | 53,59 | 54,00 | 00:00:00 | | 2002-12-20 | 55,30 | 5.432.600 | 55,45 | 54,51 | 54,58 | 00:00:00 | | 2002-12-23 | 54,41 | 2.087.000 | 55,66 | 54,35 | 55,56 | 00:00:00 | | 2002-12-24 | 54,61 | 794.400 | 54,87 | 54,26 | 54,56 | 00:00:00 | | 2002-12-26 | 55,08 | 1.266.400 | 55,74 | 54,67 | 55,00 | 00:00:00 | | 2002-12-27 | 53,94 | 2.001.200 | 55,20 | 53,80 | 54,71 | 00:00:00 | | 2002-12-30 | 55,17 | 2.484.200 | 55,24 | 54,27 | 54,67 | 00:00:00 | | 2002-12-31 | 54,90 | 1.735.600 | 55,30 | 54,20 | 55,02 | 00:00:00 | | 2003-01-02 | 55,77 | 2.401.800 | 55,78 | 54,25 | 55,08 | 00:00:00 | | 2003-01-03 | 55,70 | 2.632.400 | 56,33 | 55,39 | 55,90 | 00:00:00 | | 2003-01-06 | 58,62 | 6.570.400 | 58,62 | 56,02 | 56,10 | 00:00:00 | | 2003-01-07 | 57,20 | 6.201.400 | 58,63 | 56,23 | 58,63 | 00:00:00 | | 2003-01-08 | 56,45 | 3.586.000 | 57,29 | 56,28 | 56,50 | 00:00:00 | | 2003-01-09 | 56,84 | 2.352.600 | 56,94 | 55,90 | 56,50 | 00:00:00 | | 2003-01-10 | 56,47 | 1.690.400 | 56,70 | 56,00 | 56,25 | 00:00:00 | | 2003-01-13 | 56,21 | 3.070.800 | 56,75 | 55,31 | 55,77 | 00:00:00 | | 2003-01-14 | 56,14 | 2.308.200 | 56,50 | 55,88 | 56,35 | 00:00:00 | | 2003-01-15 | 55,69 | 1.803.200 | 56,73 | 55,20 | 56,73 | 00:00:00 | | 2003-01-16 | 55,40 | 2.188.800 | 56,25 | 55,28 | 56,07 | 00:00:00 | | 2003-01-17 | 54,50 | 2.457.200 | 55,50 | 54,35 | 55,44 | 00:00:00 | | 2003-01-21 | 53,76 | 2.477.200 | 55,17 | 53,75 | 55,03 | 00:00:00 | | 2003-01-22 | 53,00 | 3.447.400 | 53,77 | 52,97 | 53,77 | 00:00:00 | | 2003-01-23 | 54,43 | 2.681.000 | 54,86 | 53,40 | 53,50 | 00:00:00 | | 2003-01-24 | 53,68 | 2.630.000 | 54,44 | 53,31 | 53,94 | 00:00:00 | | 2003-01-27 | 51,84 | 3.723.400 | 53,44 | 51,74 | 53,23 | 00:00:00 | | 2003-01-28 | 54,05 | 4.542.800 | 54,43 | 52,81 | 53,06 | 00:00:00 | | 2003-01-29 | 54,29 | 2.033.000 | 54,54 | 52,99 | 53,78 | 00:00:00 | | 2003-01-30 | 53,25 | 2.388.600 | 54,33 | 53,25 | 54,10 | 00:00:00 | | 2003-01-31 | 54,19 | 2.366.000 | 54,64 | 53,32 | 53,45 | 00:00:00 | | 2003-02-03 | 55,04 | 1.988.800 | 55,15 | 54,07 | 54,19 | 00:00:00 | | 2003-02-04 | 54,52 | 2.611.600 | 55,75 | 54,06 | 54,80 | 00:00:00 | | 2003-02-05 | 54,65 | 3.619.600 | 55,58 | 54,53 | 54,53 | 00:00:00 | | 2003-02-06 | 54,05 | 2.532.200 | 54,99 | 53,82 | 54,20 | 00:00:00 | | 2003-02-07 | 53,98 | 2.654.800 | 54,55 | 53,81 | 54,33 | 00:00:00 | | 2003-02-10 | 54,88 | 2.247.000 | 55,00 | 53,95 | 53,98 | 00:00:00 | | 2003-02-11 | 53,75 | 3.095.600 | 55,49 | 53,64 | 55,49 | 00:00:00 | | 2003-02-12 | 52,76 | 2.931.000 | 54,45 | 52,38 | 53,76 | 00:00:00 | | 2003-02-13 | 53,79 | 3.836.600 | 54,40 | 51,87 | 52,77 | 00:00:00 | | 2003-02-14 | 54,50 | 3.409.200 | 54,56 | 53,34 | 53,79 | 00:00:00 | | 2003-02-18 | 55,02 | 2.019.800 | 55,35 | 54,59 | 55,30 | 00:00:00 | | 2003-02-19 | 55,06 | 2.165.000 | 55,32 | 54,70 | 55,01 | 00:00:00 | | 2003-02-20 | 55,43 | 1.883.000 | 55,80 | 54,85 | 55,06 | 00:00:00 | | 2003-02-21 | 55,71 | 2.711.400 | 56,52 | 55,28 | 55,97 | 00:00:00 | | 2003-02-24 | 55,77 | 2.403.000 | 56,14 | 55,36 | 55,74 | 00:00:00 | | 2003-02-25 | 56,14 | 2.762.600 | 56,84 | 55,18 | 55,76 | 00:00:00 | | 2003-02-26 | 54,39 | 2.535.200 | 55,63 | 54,39 | 55,63 | 00:00:00 | | 2003-02-27 | 54,34 | 2.662.200 | 55,26 | 54,00 | 54,46 | 00:00:00 | | 2003-02-28 | 53,90 | 3.783.600 | 55,09 | 53,90 | 54,33 | 00:00:00 | | 2003-03-03 | 54,23 | 1.630.000 | 54,95 | 54,00 | 54,25 | 00:00:00 | | 2003-03-04 | 53,90 | 1.342.000 | 54,61 | 53,90 | 54,44 | 00:00:00 | | 2003-03-05 | 54,79 | 3.637.600 | 54,79 | 53,68 | 54,14 | 00:00:00 | | 2003-03-06 | 55,14 | 3.105.600 | 55,53 | 54,22 | 54,79 | 00:00:00 | | 2003-03-07 | 55,75 | 4.009.000 | 55,95 | 54,80 | 55,15 | 00:00:00 | | 2003-03-10 | 54,51 | 3.221.600 | 55,35 | 54,25 | 55,02 | 00:00:00 | | 2003-03-11 | 54,53 | 2.913.800 | 55,20 | 54,44 | 54,83 | 00:00:00 | | 2003-03-12 | 54,12 | 4.431.200 | 54,74 | 53,53 | 54,49 | 00:00:00 | | 2003-03-13 | 54,09 | 4.688.400 | 54,99 | 53,90 | 54,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
