|
 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 | | 2004-06-21 | 63,38 | 1.670.600 | 63,98 | 63,03 | 63,34 | 00:00:00 | | 2004-06-22 | 63,52 | 1.855.600 | 63,95 | 62,98 | 63,55 | 00:00:00 | | 2004-06-23 | 64,18 | 1.699.600 | 64,18 | 63,17 | 63,30 | 00:00:00 | | 2004-06-24 | 64,16 | 1.985.000 | 64,17 | 63,70 | 64,14 | 00:00:00 | | 2004-06-25 | 63,91 | 1.781.800 | 64,16 | 63,58 | 64,16 | 00:00:00 | | 2004-06-28 | 63,81 | 2.064.200 | 64,40 | 63,64 | 63,90 | 00:00:00 | | 2004-06-29 | 62,93 | 2.212.600 | 63,82 | 62,60 | 63,82 | 00:00:00 | | 2004-06-30 | 63,08 | 1.703.000 | 63,24 | 62,08 | 62,76 | 00:00:00 | | 2004-07-01 | 62,25 | 2.814.200 | 62,94 | 62,10 | 62,83 | 00:00:00 | | 2004-07-02 | 63,25 | 1.794.800 | 63,45 | 62,85 | 62,85 | 00:00:00 | | 2004-07-06 | 63,34 | 1.842.200 | 63,55 | 62,95 | 63,00 | 00:00:00 | | 2004-07-07 | 63,32 | 1.017.800 | 63,40 | 62,81 | 63,09 | 00:00:00 | | 2004-07-08 | 62,84 | 1.866.200 | 63,31 | 62,83 | 63,07 | 00:00:00 | | 2004-07-09 | 62,36 | 2.654.800 | 62,93 | 62,11 | 62,84 | 00:00:00 | | 2004-07-12 | 62,60 | 1.792.400 | 62,74 | 62,22 | 62,36 | 00:00:00 | | 2004-07-13 | 62,57 | 1.267.800 | 62,69 | 62,38 | 62,65 | 00:00:00 | | 2004-07-14 | 63,17 | 1.810.800 | 63,25 | 62,40 | 62,40 | 00:00:00 | | 2004-07-15 | 63,56 | 2.323.200 | 63,67 | 63,04 | 63,16 | 00:00:00 | | 2004-07-16 | 63,79 | 2.121.200 | 63,87 | 63,34 | 63,75 | 00:00:00 | | 2004-07-19 | 64,05 | 1.830.600 | 64,20 | 63,81 | 64,00 | 00:00:00 | | 2004-07-20 | 64,08 | 2.093.400 | 64,22 | 63,89 | 64,05 | 00:00:00 | | 2004-07-21 | 63,15 | 1.760.200 | 64,22 | 63,11 | 64,20 | 00:00:00 | | 2004-07-22 | 62,88 | 1.476.400 | 63,22 | 62,57 | 63,05 | 00:00:00 | | 2004-07-23 | 62,68 | 1.573.200 | 63,19 | 62,49 | 62,93 | 00:00:00 | | 2004-07-26 | 62,63 | 1.332.200 | 62,97 | 62,35 | 62,65 | 00:00:00 | | 2004-07-27 | 62,57 | 2.845.400 | 63,13 | 62,07 | 62,64 | 00:00:00 | | 2004-07-28 | 62,58 | 2.081.600 | 62,72 | 62,13 | 62,57 | 00:00:00 | | 2004-07-29 | 62,70 | 2.363.200 | 63,35 | 62,40 | 62,80 | 00:00:00 | | 2004-07-30 | 63,46 | 1.987.800 | 63,49 | 62,56 | 62,70 | 00:00:00 | | 2004-08-02 | 63,50 | 2.172.000 | 63,64 | 63,11 | 63,47 | 00:00:00 | | 2004-08-03 | 63,46 | 1.911.200 | 63,61 | 63,05 | 63,45 | 00:00:00 | | 2004-08-04 | 63,75 | 2.115.800 | 63,85 | 63,02 | 63,21 | 00:00:00 | | 2004-08-05 | 63,21 | 1.934.200 | 63,91 | 63,06 | 63,86 | 00:00:00 | | 2004-08-06 | 63,31 | 2.776.200 | 64,05 | 63,05 | 63,21 | 00:00:00 | | 2004-08-09 | 62,94 | 1.836.600 | 63,63 | 62,60 | 63,53 | 00:00:00 | | 2004-08-10 | 63,39 | 1.197.800 | 63,43 | 62,68 | 63,02 | 00:00:00 | | 2004-08-11 | 63,69 | 1.573.600 | 63,74 | 62,93 | 63,24 | 00:00:00 | | 2004-08-12 | 63,55 | 1.270.200 | 63,94 | 63,41 | 63,62 | 00:00:00 | | 2004-08-13 | 63,54 | 1.067.000 | 63,78 | 63,11 | 63,70 | 00:00:00 | | 2004-08-16 | 64,38 | 1.767.600 | 64,39 | 63,48 | 63,53 | 00:00:00 | | 2004-08-17 | 64,45 | 1.898.200 | 64,47 | 63,99 | 64,38 | 00:00:00 | | 2004-08-18 | 65,02 | 1.760.000 | 65,02 | 64,40 | 64,45 | 00:00:00 | | 2004-08-19 | 64,67 | 1.670.800 | 64,97 | 64,40 | 64,77 | 00:00:00 | | 2004-08-20 | 64,70 | 2.109.600 | 64,90 | 64,48 | 64,64 | 00:00:00 | | 2004-08-23 | 64,58 | 1.316.200 | 65,00 | 64,58 | 64,80 | 00:00:00 | | 2004-08-24 | 64,63 | 2.344.400 | 64,79 | 64,20 | 64,58 | 00:00:00 | | 2004-08-25 | 64,63 | 4.198.000 | 64,74 | 64,02 | 64,15 | 00:00:00 | | 2004-08-26 | 64,72 | 1.691.400 | 64,90 | 64,62 | 64,83 | 00:00:00 | | 2004-08-27 | 64,69 | 716.400 | 64,78 | 64,60 | 64,78 | 00:00:00 | | 2004-08-30 | 64,49 | 1.254.600 | 64,78 | 64,35 | 64,59 | 00:00:00 | | 2004-08-31 | 64,89 | 2.056.000 | 64,90 | 64,36 | 64,65 | 00:00:00 | | 2004-09-01 | 65,13 | 2.300.600 | 65,13 | 64,67 | 65,00 | 00:00:00 | | 2004-09-02 | 65,04 | 1.781.800 | 65,12 | 64,68 | 65,08 | 00:00:00 | | 2004-09-03 | 64,76 | 1.267.600 | 64,97 | 64,41 | 64,90 | 00:00:00 | | 2004-09-07 | 65,43 | 2.294.600 | 65,43 | 64,85 | 64,91 | 00:00:00 | | 2004-09-08 | 65,25 | 8.328.800 | 65,34 | 64,88 | 65,00 | 00:00:00 | | 2004-09-09 | 65,56 | 4.534.000 | 65,87 | 65,16 | 65,20 | 00:00:00 | | 2004-09-10 | 65,69 | 2.975.000 | 65,79 | 65,23 | 65,42 | 00:00:00 | | 2004-09-13 | 65,25 | 3.124.600 | 65,69 | 64,99 | 65,69 | 00:00:00 | | 2004-09-14 | 65,00 | 3.572.200 | 65,38 | 64,90 | 65,25 | 00:00:00 | | 2004-09-15 | 65,06 | 2.383.000 | 65,33 | 64,90 | 65,17 | 00:00:00 | | 2004-09-16 | 65,40 | 3.326.600 | 65,43 | 64,95 | 65,18 | 00:00:00 | | 2004-09-17 | 64,96 | 5.845.200 | 65,42 | 64,95 | 65,40 | 00:00:00 | | 2004-09-20 | 65,20 | 2.964.800 | 65,41 | 65,03 | 65,15 | 00:00:00 | | 2004-09-21 | 65,62 | 2.825.000 | 65,78 | 65,06 | 65,35 | 00:00:00 | | 2004-09-22 | 65,01 | 2.277.400 | 65,61 | 64,96 | 65,55 | 00:00:00 | | 2004-09-23 | 64,63 | 2.057.200 | 64,98 | 64,52 | 64,92 | 00:00:00 | | 2004-09-24 | 64,60 | 2.239.600 | 64,77 | 64,50 | 64,64 | 00:00:00 | | 2004-09-27 | 64,91 | 1.908.200 | 65,28 | 64,45 | 64,63 | 00:00:00 | | 2004-09-28 | 65,16 | 2.184.400 | 65,42 | 64,99 | 65,15 | 00:00:00 | | 2004-09-29 | 65,20 | 1.700.200 | 65,20 | 64,66 | 64,96 | 00:00:00 | | 2004-09-30 | 65,25 | 2.230.600 | 65,33 | 64,85 | 65,00 | 00:00:00 | | 2004-10-01 | 65,70 | 2.642.200 | 65,90 | 65,21 | 65,25 | 00:00:00 | | 2004-10-04 | 65,62 | 2.461.200 | 65,82 | 65,44 | 65,70 | 00:00:00 | | 2004-10-05 | 65,51 | 2.767.000 | 65,90 | 65,40 | 65,62 | 00:00:00 | | 2004-10-06 | 66,03 | 2.215.200 | 66,03 | 65,25 | 65,51 | 00:00:00 | | 2004-10-07 | 65,48 | 2.497.400 | 66,05 | 65,45 | 66,00 | 00:00:00 | | 2004-10-08 | 65,97 | 1.865.600 | 66,00 | 65,49 | 65,73 | 00:00:00 | | 2004-10-11 | 65,85 | 1.804.800 | 66,15 | 65,74 | 66,00 | 00:00:00 | | 2004-10-12 | 66,24 | 4.210.000 | 66,28 | 65,52 | 65,86 | 00:00:00 | | 2004-10-13 | 65,24 | 2.346.600 | 66,35 | 65,06 | 66,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
