|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 61,47 | 2.106.800 | 61,70 | 60,60 | 60,60 | 00:00:00 | | 2003-10-30 | 61,23 | 1.130.400 | 61,80 | 61,01 | 61,80 | 00:00:00 | | 2003-10-31 | 61,60 | 1.776.200 | 61,72 | 61,15 | 61,23 | 00:00:00 | | 2003-11-03 | 61,67 | 1.288.400 | 61,74 | 61,38 | 61,50 | 00:00:00 | | 2003-11-04 | 61,17 | 1.940.200 | 61,50 | 61,01 | 61,35 | 00:00:00 | | 2003-11-05 | 61,43 | 1.594.800 | 61,50 | 61,00 | 61,05 | 00:00:00 | | 2003-11-06 | 61,15 | 2.305.400 | 61,45 | 60,65 | 61,43 | 00:00:00 | | 2003-11-07 | 61,02 | 1.904.800 | 61,50 | 60,80 | 61,15 | 00:00:00 | | 2003-11-10 | 61,17 | 1.427.600 | 61,37 | 61,00 | 61,02 | 00:00:00 | | 2003-11-11 | 61,14 | 1.358.200 | 61,29 | 60,90 | 61,27 | 00:00:00 | | 2003-11-12 | 60,96 | 1.306.600 | 61,34 | 60,74 | 61,05 | 00:00:00 | | 2003-11-13 | 61,40 | 1.931.000 | 61,49 | 60,87 | 61,12 | 00:00:00 | | 2003-11-14 | 60,96 | 1.259.800 | 61,49 | 60,82 | 61,39 | 00:00:00 | | 2003-11-17 | 60,47 | 1.981.600 | 60,96 | 60,31 | 60,96 | 00:00:00 | | 2003-11-18 | 59,36 | 2.018.800 | 60,68 | 59,34 | 60,65 | 00:00:00 | | 2003-11-19 | 60,02 | 2.127.200 | 60,16 | 59,27 | 59,37 | 00:00:00 | | 2003-11-20 | 59,92 | 2.019.600 | 60,50 | 59,63 | 60,02 | 00:00:00 | | 2003-11-21 | 60,15 | 2.141.400 | 60,47 | 60,01 | 60,45 | 00:00:00 | | 2003-11-24 | 60,69 | 2.526.600 | 60,90 | 60,29 | 60,40 | 00:00:00 | | 2003-11-25 | 60,73 | 3.849.000 | 60,86 | 60,51 | 60,52 | 00:00:00 | | 2003-11-26 | 60,25 | 1.785.600 | 60,42 | 59,64 | 60,15 | 00:00:00 | | 2003-11-28 | 60,27 | 600.200 | 60,49 | 60,12 | 60,35 | 00:00:00 | | 2003-12-01 | 60,88 | 2.039.800 | 60,92 | 60,21 | 60,27 | 00:00:00 | | 2003-12-02 | 61,35 | 2.608.400 | 61,60 | 60,85 | 60,88 | 00:00:00 | | 2003-12-03 | 60,33 | 3.922.000 | 61,27 | 60,18 | 61,25 | 00:00:00 | | 2003-12-04 | 60,75 | 4.074.200 | 60,75 | 60,24 | 60,33 | 00:00:00 | | 2003-12-05 | 60,80 | 2.805.800 | 61,67 | 60,60 | 60,65 | 00:00:00 | | 2003-12-08 | 61,53 | 2.023.800 | 61,62 | 60,85 | 60,85 | 00:00:00 | | 2003-12-09 | 60,96 | 1.566.600 | 61,95 | 60,95 | 61,75 | 00:00:00 | | 2003-12-10 | 60,90 | 1.837.800 | 61,24 | 60,87 | 61,00 | 00:00:00 | | 2003-12-11 | 60,94 | 1.591.000 | 61,28 | 60,74 | 60,75 | 00:00:00 | | 2003-12-12 | 60,82 | 2.329.400 | 61,00 | 60,65 | 60,95 | 00:00:00 | | 2003-12-15 | 61,00 | 3.601.600 | 61,45 | 60,85 | 61,07 | 00:00:00 | | 2003-12-16 | 60,62 | 2.694.800 | 61,20 | 60,45 | 61,07 | 00:00:00 | | 2003-12-17 | 61,17 | 2.276.400 | 61,23 | 60,27 | 60,62 | 00:00:00 | | 2003-12-18 | 62,11 | 4.590.600 | 62,25 | 60,88 | 61,10 | 00:00:00 | | 2003-12-19 | 62,58 | 4.528.400 | 62,58 | 61,97 | 62,11 | 00:00:00 | | 2003-12-22 | 63,07 | 3.360.000 | 63,15 | 62,30 | 62,58 | 00:00:00 | | 2003-12-23 | 63,75 | 3.147.800 | 63,80 | 63,18 | 63,20 | 00:00:00 | | 2003-12-24 | 63,85 | 1.519.800 | 64,11 | 63,71 | 63,76 | 00:00:00 | | 2003-12-26 | 63,98 | 640.400 | 64,04 | 63,70 | 63,81 | 00:00:00 | | 2003-12-29 | 64,18 | 1.720.200 | 64,30 | 63,78 | 64,00 | 00:00:00 | | 2003-12-30 | 64,33 | 1.765.600 | 64,45 | 64,01 | 64,30 | 00:00:00 | | 2003-12-31 | 63,83 | 1.627.200 | 64,40 | 63,69 | 64,33 | 00:00:00 | | 2004-01-02 | 64,01 | 1.765.800 | 64,58 | 63,82 | 63,88 | 00:00:00 | | 2004-01-05 | 63,37 | 2.439.600 | 64,20 | 62,86 | 64,00 | 00:00:00 | | 2004-01-06 | 62,95 | 2.294.400 | 63,39 | 62,63 | 63,39 | 00:00:00 | | 2004-01-07 | 62,82 | 2.151.400 | 62,96 | 62,50 | 62,80 | 00:00:00 | | 2004-01-08 | 62,00 | 4.359.000 | 62,98 | 61,92 | 62,70 | 00:00:00 | | 2004-01-09 | 61,77 | 3.548.800 | 62,23 | 61,54 | 61,95 | 00:00:00 | | 2004-01-12 | 61,85 | 1.975.200 | 62,20 | 61,74 | 61,82 | 00:00:00 | | 2004-01-13 | 62,15 | 2.603.800 | 62,38 | 61,78 | 61,82 | 00:00:00 | | 2004-01-14 | 62,78 | 1.611.600 | 62,79 | 62,15 | 62,15 | 00:00:00 | | 2004-01-15 | 61,77 | 3.248.000 | 62,75 | 61,64 | 62,74 | 00:00:00 | | 2004-01-16 | 61,40 | 2.304.400 | 62,18 | 61,20 | 61,75 | 00:00:00 | | 2004-01-20 | 62,00 | 1.675.800 | 62,00 | 61,35 | 61,40 | 00:00:00 | | 2004-01-21 | 62,75 | 2.211.200 | 62,78 | 61,75 | 61,85 | 00:00:00 | | 2004-01-22 | 63,10 | 2.794.600 | 63,20 | 62,50 | 62,75 | 00:00:00 | | 2004-01-23 | 62,40 | 4.675.200 | 63,08 | 62,15 | 63,00 | 00:00:00 | | 2004-01-26 | 62,83 | 2.163.200 | 62,83 | 62,15 | 62,30 | 00:00:00 | | 2004-01-27 | 63,23 | 3.166.200 | 63,87 | 63,07 | 63,15 | 00:00:00 | | 2004-01-28 | 64,02 | 3.591.600 | 64,70 | 63,37 | 63,40 | 00:00:00 | | 2004-01-29 | 64,43 | 2.620.200 | 64,62 | 63,82 | 64,35 | 00:00:00 | | 2004-01-30 | 64,16 | 2.490.000 | 64,30 | 63,75 | 64,25 | 00:00:00 | | 2004-02-02 | 63,83 | 1.957.600 | 64,23 | 63,72 | 63,85 | 00:00:00 | | 2004-02-03 | 63,75 | 2.327.600 | 63,75 | 62,86 | 63,00 | 00:00:00 | | 2004-02-04 | 63,21 | 2.741.000 | 63,47 | 62,85 | 63,10 | 00:00:00 | | 2004-02-05 | 62,75 | 3.441.200 | 63,45 | 62,63 | 63,45 | 00:00:00 | | 2004-02-06 | 63,30 | 1.995.200 | 63,50 | 62,72 | 62,75 | 00:00:00 | | 2004-02-09 | 63,20 | 1.503.200 | 63,26 | 62,91 | 63,18 | 00:00:00 | | 2004-02-10 | 63,70 | 1.851.400 | 63,70 | 63,20 | 63,28 | 00:00:00 | | 2004-02-11 | 63,87 | 3.029.800 | 63,90 | 63,05 | 63,35 | 00:00:00 | | 2004-02-12 | 63,20 | 1.984.000 | 63,80 | 63,12 | 63,70 | 00:00:00 | | 2004-02-13 | 63,02 | 3.011.800 | 63,44 | 62,75 | 63,35 | 00:00:00 | | 2004-02-17 | 63,50 | 1.394.800 | 63,70 | 63,19 | 63,25 | 00:00:00 | | 2004-02-18 | 63,42 | 1.739.000 | 63,75 | 63,34 | 63,70 | 00:00:00 | | 2004-02-19 | 63,25 | 2.371.000 | 63,65 | 63,10 | 63,63 | 00:00:00 | | 2004-02-20 | 62,80 | 2.607.200 | 63,48 | 62,67 | 63,45 | 00:00:00 | | 2004-02-23 | 63,23 | 3.772.400 | 63,57 | 62,86 | 62,95 | 00:00:00 | | 2004-02-24 | 63,30 | 2.649.000 | 63,50 | 62,75 | 63,35 | 00:00:00 | | 2004-02-25 | 62,76 | 2.737.800 | 63,18 | 62,61 | 63,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
