|
 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 | | 2003-07-08 | 63,21 | 2.286.600 | 63,68 | 63,02 | 63,62 | 00:00:00 | | 2003-07-09 | 62,71 | 1.608.400 | 63,25 | 62,64 | 63,21 | 00:00:00 | | 2003-07-10 | 61,09 | 4.017.400 | 62,57 | 60,75 | 62,55 | 00:00:00 | | 2003-07-11 | 61,25 | 2.178.400 | 61,50 | 61,00 | 61,25 | 00:00:00 | | 2003-07-14 | 61,60 | 3.905.000 | 62,21 | 61,48 | 62,10 | 00:00:00 | | 2003-07-15 | 60,77 | 2.013.000 | 61,82 | 60,69 | 61,80 | 00:00:00 | | 2003-07-16 | 59,62 | 2.969.800 | 60,85 | 59,35 | 60,70 | 00:00:00 | | 2003-07-17 | 60,06 | 2.630.200 | 60,48 | 59,45 | 59,70 | 00:00:00 | | 2003-07-18 | 61,05 | 2.363.200 | 61,06 | 60,00 | 60,45 | 00:00:00 | | 2003-07-21 | 60,17 | 1.825.000 | 61,00 | 60,00 | 61,00 | 00:00:00 | | 2003-07-22 | 60,55 | 2.103.600 | 60,88 | 60,00 | 60,45 | 00:00:00 | | 2003-07-23 | 59,98 | 3.752.400 | 60,99 | 59,85 | 60,85 | 00:00:00 | | 2003-07-24 | 59,80 | 2.136.400 | 60,67 | 59,80 | 60,00 | 00:00:00 | | 2003-07-25 | 60,12 | 1.953.000 | 60,47 | 59,48 | 59,92 | 00:00:00 | | 2003-07-28 | 59,90 | 1.810.800 | 60,35 | 59,53 | 60,25 | 00:00:00 | | 2003-07-29 | 60,03 | 2.451.200 | 60,19 | 59,42 | 60,00 | 00:00:00 | | 2003-07-30 | 60,28 | 2.509.400 | 60,62 | 60,00 | 60,10 | 00:00:00 | | 2003-07-31 | 60,10 | 2.464.200 | 60,94 | 59,96 | 60,75 | 00:00:00 | | 2003-08-01 | 59,32 | 2.453.400 | 60,00 | 59,15 | 59,90 | 00:00:00 | | 2003-08-04 | 58,81 | 3.475.200 | 59,45 | 58,14 | 59,30 | 00:00:00 | | 2003-08-05 | 58,29 | 2.495.800 | 59,10 | 58,14 | 58,88 | 00:00:00 | | 2003-08-06 | 58,82 | 2.691.000 | 59,15 | 58,05 | 58,29 | 00:00:00 | | 2003-08-07 | 59,72 | 2.426.200 | 59,73 | 58,82 | 58,82 | 00:00:00 | | 2003-08-08 | 60,33 | 2.055.200 | 60,35 | 59,77 | 60,10 | 00:00:00 | | 2003-08-11 | 60,28 | 1.340.200 | 60,64 | 60,04 | 60,20 | 00:00:00 | | 2003-08-12 | 61,03 | 1.393.200 | 61,06 | 60,21 | 60,55 | 00:00:00 | | 2003-08-13 | 61,20 | 1.842.600 | 61,50 | 60,66 | 61,25 | 00:00:00 | | 2003-08-14 | 60,98 | 1.683.200 | 61,25 | 60,72 | 61,20 | 00:00:00 | | 2003-08-15 | 60,77 | 1.140.600 | 61,09 | 60,62 | 60,75 | 00:00:00 | | 2003-08-18 | 60,61 | 1.705.800 | 61,01 | 60,51 | 60,80 | 00:00:00 | | 2003-08-19 | 60,20 | 2.053.400 | 60,75 | 60,00 | 60,70 | 00:00:00 | | 2003-08-20 | 60,95 | 2.324.000 | 61,05 | 60,02 | 60,05 | 00:00:00 | | 2003-08-21 | 61,26 | 1.509.000 | 61,49 | 60,86 | 61,05 | 00:00:00 | | 2003-08-22 | 60,15 | 2.352.000 | 61,35 | 60,02 | 61,29 | 00:00:00 | | 2003-08-25 | 60,92 | 1.329.400 | 60,94 | 60,15 | 60,20 | 00:00:00 | | 2003-08-26 | 61,16 | 2.537.400 | 61,23 | 60,67 | 60,92 | 00:00:00 | | 2003-08-27 | 60,51 | 1.787.800 | 60,80 | 60,30 | 60,61 | 00:00:00 | | 2003-08-28 | 60,55 | 1.328.200 | 60,74 | 60,38 | 60,58 | 00:00:00 | | 2003-08-29 | 60,58 | 982.800 | 60,61 | 60,02 | 60,50 | 00:00:00 | | 2003-09-02 | 61,20 | 3.022.600 | 61,27 | 60,16 | 60,27 | 00:00:00 | | 2003-09-03 | 61,25 | 4.087.400 | 61,36 | 60,60 | 61,05 | 00:00:00 | | 2003-09-04 | 60,95 | 2.777.200 | 61,24 | 60,62 | 61,10 | 00:00:00 | | 2003-09-05 | 60,78 | 1.610.800 | 60,95 | 60,39 | 60,95 | 00:00:00 | | 2003-09-08 | 61,25 | 1.302.200 | 61,34 | 60,72 | 60,85 | 00:00:00 | | 2003-09-09 | 60,35 | 1.523.000 | 61,06 | 60,34 | 61,00 | 00:00:00 | | 2003-09-10 | 60,71 | 1.664.400 | 60,94 | 60,10 | 60,10 | 00:00:00 | | 2003-09-11 | 60,50 | 1.569.600 | 61,14 | 60,50 | 60,81 | 00:00:00 | | 2003-09-12 | 61,16 | 1.484.200 | 61,28 | 60,28 | 60,41 | 00:00:00 | | 2003-09-15 | 60,78 | 1.414.200 | 61,08 | 60,42 | 61,03 | 00:00:00 | | 2003-09-16 | 61,06 | 1.991.800 | 61,18 | 60,60 | 60,70 | 00:00:00 | | 2003-09-17 | 61,00 | 2.127.000 | 61,24 | 60,80 | 61,18 | 00:00:00 | | 2003-09-18 | 62,04 | 3.335.800 | 62,13 | 61,12 | 61,18 | 00:00:00 | | 2003-09-19 | 61,93 | 4.481.800 | 62,25 | 61,40 | 62,04 | 00:00:00 | | 2003-09-22 | 60,87 | 2.613.600 | 61,71 | 60,84 | 61,70 | 00:00:00 | | 2003-09-23 | 61,10 | 2.330.200 | 61,30 | 60,84 | 61,25 | 00:00:00 | | 2003-09-24 | 60,62 | 1.833.000 | 61,14 | 60,40 | 60,92 | 00:00:00 | | 2003-09-25 | 60,56 | 1.358.600 | 61,00 | 60,32 | 60,62 | 00:00:00 | | 2003-09-26 | 61,30 | 2.521.400 | 61,52 | 60,27 | 60,56 | 00:00:00 | | 2003-09-29 | 62,15 | 2.529.000 | 62,15 | 61,16 | 61,45 | 00:00:00 | | 2003-09-30 | 61,90 | 2.392.800 | 62,20 | 61,50 | 61,95 | 00:00:00 | | 2003-10-01 | 62,08 | 2.127.800 | 62,35 | 61,80 | 62,35 | 00:00:00 | | 2003-10-02 | 62,63 | 1.776.000 | 62,63 | 62,01 | 62,20 | 00:00:00 | | 2003-10-03 | 62,82 | 1.831.600 | 63,36 | 62,61 | 63,05 | 00:00:00 | | 2003-10-06 | 63,47 | 1.775.000 | 63,50 | 62,73 | 62,81 | 00:00:00 | | 2003-10-07 | 62,71 | 2.978.200 | 63,13 | 62,51 | 63,05 | 00:00:00 | | 2003-10-08 | 62,50 | 2.324.400 | 62,81 | 62,28 | 62,50 | 00:00:00 | | 2003-10-09 | 62,95 | 2.019.000 | 63,09 | 62,45 | 62,70 | 00:00:00 | | 2003-10-10 | 62,72 | 1.228.400 | 62,96 | 62,44 | 62,95 | 00:00:00 | | 2003-10-13 | 62,54 | 1.097.200 | 62,88 | 62,30 | 62,72 | 00:00:00 | | 2003-10-14 | 62,85 | 1.599.400 | 62,91 | 62,20 | 62,50 | 00:00:00 | | 2003-10-15 | 62,10 | 2.321.000 | 62,90 | 61,91 | 62,81 | 00:00:00 | | 2003-10-16 | 62,20 | 1.559.000 | 62,48 | 62,12 | 62,20 | 00:00:00 | | 2003-10-17 | 62,20 | 1.699.600 | 62,55 | 61,96 | 62,35 | 00:00:00 | | 2003-10-20 | 62,00 | 1.332.200 | 62,45 | 61,70 | 62,45 | 00:00:00 | | 2003-10-21 | 61,69 | 2.053.800 | 62,90 | 61,00 | 62,00 | 00:00:00 | | 2003-10-22 | 61,12 | 1.893.200 | 61,89 | 61,12 | 61,50 | 00:00:00 | | 2003-10-23 | 60,65 | 1.926.200 | 61,38 | 60,53 | 61,12 | 00:00:00 | | 2003-10-24 | 60,50 | 2.217.600 | 60,68 | 60,28 | 60,50 | 00:00:00 | | 2003-10-27 | 60,55 | 1.676.600 | 61,10 | 60,49 | 60,58 | 00:00:00 | | 2003-10-28 | 60,78 | 1.910.800 | 60,90 | 60,60 | 60,60 | 00:00:00 | | 2003-10-29 | 61,47 | 2.106.800 | 61,70 | 60,60 | 60,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
