|
 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 | | 2004-02-25 | 62,76 | 2.737.800 | 63,18 | 62,61 | 63,15 | 00:00:00 | | 2004-02-26 | 62,25 | 2.638.200 | 62,88 | 62,05 | 62,76 | 00:00:00 | | 2004-02-27 | 62,83 | 3.379.800 | 63,13 | 61,27 | 61,27 | 00:00:00 | | 2004-03-01 | 63,19 | 1.493.800 | 63,41 | 62,65 | 62,83 | 00:00:00 | | 2004-03-02 | 63,43 | 1.953.200 | 63,67 | 63,30 | 63,40 | 00:00:00 | | 2004-03-03 | 63,93 | 3.143.000 | 64,06 | 63,37 | 63,48 | 00:00:00 | | 2004-03-04 | 64,23 | 2.019.800 | 64,31 | 63,97 | 64,02 | 00:00:00 | | 2004-03-05 | 65,08 | 2.701.400 | 65,08 | 64,39 | 64,50 | 00:00:00 | | 2004-03-08 | 65,20 | 2.022.800 | 65,85 | 64,93 | 65,08 | 00:00:00 | | 2004-03-09 | 65,09 | 2.051.200 | 65,44 | 64,81 | 65,28 | 00:00:00 | | 2004-03-10 | 64,61 | 2.741.200 | 65,35 | 64,50 | 65,15 | 00:00:00 | | 2004-03-11 | 63,57 | 2.683.600 | 64,66 | 63,42 | 64,30 | 00:00:00 | | 2004-03-12 | 64,02 | 1.718.200 | 64,07 | 63,12 | 63,45 | 00:00:00 | | 2004-03-15 | 64,33 | 2.530.000 | 64,70 | 63,60 | 63,78 | 00:00:00 | | 2004-03-16 | 64,37 | 1.761.600 | 64,86 | 64,04 | 64,49 | 00:00:00 | | 2004-03-17 | 64,86 | 2.357.200 | 65,00 | 64,58 | 64,65 | 00:00:00 | | 2004-03-18 | 64,40 | 1.733.000 | 64,78 | 64,10 | 64,53 | 00:00:00 | | 2004-03-19 | 63,87 | 2.264.400 | 64,85 | 63,80 | 64,50 | 00:00:00 | | 2004-03-22 | 63,28 | 1.788.000 | 63,85 | 63,01 | 63,80 | 00:00:00 | | 2004-03-23 | 62,92 | 2.292.200 | 63,48 | 62,80 | 63,40 | 00:00:00 | | 2004-03-24 | 62,51 | 2.162.200 | 63,08 | 62,37 | 62,90 | 00:00:00 | | 2004-03-25 | 62,55 | 2.681.400 | 62,82 | 62,16 | 62,65 | 00:00:00 | | 2004-03-26 | 62,50 | 2.102.200 | 62,85 | 62,40 | 62,50 | 00:00:00 | | 2004-03-29 | 63,37 | 2.401.000 | 63,42 | 62,58 | 62,75 | 00:00:00 | | 2004-03-30 | 63,89 | 2.276.000 | 63,89 | 63,19 | 63,45 | 00:00:00 | | 2004-03-31 | 64,30 | 1.809.400 | 64,44 | 63,64 | 63,81 | 00:00:00 | | 2004-04-01 | 64,39 | 1.349.400 | 64,41 | 63,97 | 64,15 | 00:00:00 | | 2004-04-02 | 64,31 | 1.981.000 | 64,54 | 64,00 | 64,49 | 00:00:00 | | 2004-04-05 | 64,25 | 1.825.800 | 64,51 | 64,02 | 64,12 | 00:00:00 | | 2004-04-06 | 64,71 | 1.558.800 | 64,71 | 64,15 | 64,30 | 00:00:00 | | 2004-04-07 | 64,38 | 1.568.200 | 64,65 | 64,13 | 64,50 | 00:00:00 | | 2004-04-08 | 64,37 | 1.515.200 | 64,40 | 64,06 | 64,39 | 00:00:00 | | 2004-04-12 | 62,99 | 2.480.400 | 64,75 | 62,93 | 64,37 | 00:00:00 | | 2004-04-13 | 62,75 | 4.369.600 | 62,87 | 61,85 | 62,87 | 00:00:00 | | 2004-04-14 | 62,96 | 3.685.800 | 62,96 | 61,90 | 62,50 | 00:00:00 | | 2004-04-15 | 63,86 | 3.794.400 | 64,00 | 62,96 | 62,96 | 00:00:00 | | 2004-04-16 | 63,90 | 2.299.200 | 64,65 | 63,74 | 64,05 | 00:00:00 | | 2004-04-19 | 63,70 | 1.826.400 | 64,13 | 63,43 | 63,91 | 00:00:00 | | 2004-04-20 | 63,19 | 3.636.600 | 63,93 | 62,80 | 63,00 | 00:00:00 | | 2004-04-21 | 63,21 | 2.308.400 | 63,36 | 62,75 | 63,19 | 00:00:00 | | 2004-04-22 | 63,61 | 2.608.800 | 63,83 | 63,01 | 63,05 | 00:00:00 | | 2004-04-23 | 63,57 | 1.965.800 | 63,90 | 63,23 | 63,50 | 00:00:00 | | 2004-04-26 | 63,72 | 1.531.200 | 63,94 | 63,50 | 63,57 | 00:00:00 | | 2004-04-27 | 63,50 | 1.997.200 | 63,80 | 63,43 | 63,72 | 00:00:00 | | 2004-04-28 | 63,44 | 2.015.200 | 63,78 | 63,17 | 63,50 | 00:00:00 | | 2004-04-29 | 63,45 | 3.605.000 | 64,06 | 63,25 | 63,50 | 00:00:00 | | 2004-04-30 | 63,81 | 2.415.200 | 63,88 | 63,34 | 63,50 | 00:00:00 | | 2004-05-03 | 63,89 | 1.717.600 | 63,97 | 63,11 | 63,65 | 00:00:00 | | 2004-05-04 | 63,90 | 1.694.400 | 64,23 | 63,51 | 63,89 | 00:00:00 | | 2004-05-05 | 63,32 | 2.502.800 | 64,49 | 63,32 | 63,73 | 00:00:00 | | 2004-05-06 | 63,92 | 2.595.600 | 64,09 | 62,96 | 63,32 | 00:00:00 | | 2004-05-07 | 62,98 | 4.610.200 | 63,78 | 62,28 | 63,78 | 00:00:00 | | 2004-05-10 | 62,00 | 2.621.600 | 62,60 | 61,77 | 62,42 | 00:00:00 | | 2004-05-11 | 61,63 | 2.379.800 | 62,11 | 61,36 | 61,88 | 00:00:00 | | 2004-05-12 | 61,75 | 3.084.200 | 62,00 | 60,78 | 61,64 | 00:00:00 | | 2004-05-13 | 62,13 | 2.723.000 | 62,45 | 61,39 | 61,75 | 00:00:00 | | 2004-05-14 | 62,46 | 3.271.200 | 62,93 | 62,11 | 62,14 | 00:00:00 | | 2004-05-17 | 62,01 | 1.707.000 | 62,37 | 61,56 | 62,36 | 00:00:00 | | 2004-05-18 | 61,97 | 2.382.800 | 62,60 | 61,87 | 62,29 | 00:00:00 | | 2004-05-19 | 61,25 | 3.109.000 | 62,04 | 61,24 | 62,04 | 00:00:00 | | 2004-05-20 | 61,61 | 1.801.800 | 62,05 | 61,21 | 61,30 | 00:00:00 | | 2004-05-21 | 61,60 | 1.695.400 | 62,06 | 61,40 | 61,98 | 00:00:00 | | 2004-05-24 | 62,63 | 1.970.000 | 62,67 | 61,74 | 61,84 | 00:00:00 | | 2004-05-25 | 63,30 | 2.727.200 | 63,30 | 62,08 | 62,60 | 00:00:00 | | 2004-05-26 | 62,49 | 4.137.800 | 62,85 | 62,23 | 62,81 | 00:00:00 | | 2004-05-27 | 62,74 | 2.039.800 | 63,00 | 62,51 | 62,55 | 00:00:00 | | 2004-05-28 | 62,97 | 1.641.600 | 63,02 | 62,72 | 62,90 | 00:00:00 | | 2004-06-01 | 62,84 | 1.468.600 | 63,12 | 62,45 | 62,98 | 00:00:00 | | 2004-06-02 | 62,38 | 2.451.400 | 63,00 | 62,36 | 62,75 | 00:00:00 | | 2004-06-03 | 61,58 | 2.614.400 | 62,30 | 61,56 | 62,25 | 00:00:00 | | 2004-06-04 | 61,49 | 2.287.600 | 62,18 | 61,36 | 61,58 | 00:00:00 | | 2004-06-07 | 61,61 | 1.493.400 | 61,89 | 61,55 | 61,73 | 00:00:00 | | 2004-06-08 | 61,65 | 2.402.800 | 61,70 | 61,26 | 61,61 | 00:00:00 | | 2004-06-09 | 61,37 | 2.500.800 | 61,92 | 61,30 | 61,65 | 00:00:00 | | 2004-06-10 | 61,74 | 1.959.200 | 61,74 | 61,32 | 61,65 | 00:00:00 | | 2004-06-14 | 61,81 | 1.302.400 | 61,97 | 61,36 | 61,49 | 00:00:00 | | 2004-06-15 | 62,09 | 2.223.400 | 62,50 | 61,95 | 62,19 | 00:00:00 | | 2004-06-16 | 62,88 | 1.866.200 | 62,88 | 62,15 | 62,29 | 00:00:00 | | 2004-06-17 | 63,36 | 2.144.400 | 63,50 | 62,52 | 62,80 | 00:00:00 | | 2004-06-18 | 63,18 | 2.250.800 | 63,55 | 63,18 | 63,37 | 00:00:00 | | 2004-06-21 | 63,38 | 1.670.600 | 63,98 | 63,03 | 63,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
