|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 65,24 | 2.346.600 | 66,35 | 65,06 | 66,23 | 00:00:00 | | 2004-10-14 | 65,08 | 1.649.800 | 65,28 | 64,90 | 65,02 | 00:00:00 | | 2004-10-15 | 65,19 | 2.877.600 | 65,50 | 65,14 | 65,20 | 00:00:00 | | 2004-10-18 | 65,16 | 2.079.600 | 65,37 | 64,95 | 65,14 | 00:00:00 | | 2004-10-19 | 64,70 | 2.196.200 | 65,45 | 64,57 | 65,14 | 00:00:00 | | 2004-10-20 | 65,08 | 2.904.200 | 65,09 | 64,60 | 64,85 | 00:00:00 | | 2004-10-21 | 64,00 | 6.667.600 | 64,36 | 63,53 | 64,15 | 00:00:00 | | 2004-10-22 | 63,71 | 3.261.400 | 64,34 | 63,71 | 64,01 | 00:00:00 | | 2004-10-25 | 63,52 | 3.211.400 | 64,19 | 63,43 | 64,00 | 00:00:00 | | 2004-10-26 | 64,90 | 2.768.600 | 64,90 | 63,39 | 63,53 | 00:00:00 | | 2004-10-27 | 64,05 | 2.839.400 | 64,89 | 63,95 | 64,80 | 00:00:00 | | 2004-10-28 | 63,73 | 3.401.000 | 64,00 | 62,97 | 63,99 | 00:00:00 | | 2004-10-29 | 64,32 | 3.321.000 | 64,32 | 63,79 | 63,91 | 00:00:00 | | 2004-11-01 | 64,10 | 2.580.400 | 64,39 | 63,98 | 64,28 | 00:00:00 | | 2004-11-02 | 63,50 | 3.219.200 | 64,26 | 63,50 | 64,00 | 00:00:00 | | 2004-11-03 | 64,20 | 2.529.800 | 64,95 | 64,05 | 64,25 | 00:00:00 | | 2004-11-04 | 65,39 | 5.442.600 | 65,39 | 64,03 | 64,20 | 00:00:00 | | 2004-11-05 | 65,12 | 2.781.000 | 65,40 | 64,31 | 65,39 | 00:00:00 | | 2004-11-08 | 65,46 | 3.405.200 | 65,50 | 65,10 | 65,48 | 00:00:00 | | 2004-11-09 | 65,83 | 3.540.400 | 66,00 | 65,46 | 65,65 | 00:00:00 | | 2004-11-10 | 65,87 | 3.510.800 | 66,20 | 65,56 | 66,20 | 00:00:00 | | 2004-11-11 | 66,50 | 1.833.400 | 66,69 | 65,80 | 65,93 | 00:00:00 | | 2004-11-12 | 67,54 | 4.058.400 | 67,61 | 66,65 | 66,92 | 00:00:00 | | 2004-11-15 | 67,15 | 2.326.600 | 67,34 | 66,73 | 67,29 | 00:00:00 | | 2004-11-16 | 66,81 | 2.322.000 | 67,31 | 66,81 | 67,20 | 00:00:00 | | 2004-11-17 | 66,49 | 2.416.800 | 67,10 | 66,30 | 67,00 | 00:00:00 | | 2004-11-18 | 66,45 | 3.520.200 | 66,98 | 66,41 | 66,57 | 00:00:00 | | 2004-11-19 | 66,10 | 3.691.800 | 66,57 | 65,95 | 66,55 | 00:00:00 | | 2004-11-22 | 67,00 | 3.239.200 | 67,10 | 66,30 | 66,30 | 00:00:00 | | 2004-11-23 | 67,25 | 2.951.600 | 67,48 | 66,44 | 66,51 | 00:00:00 | | 2004-11-24 | 66,73 | 4.061.000 | 67,14 | 66,20 | 66,20 | 00:00:00 | | 2004-11-26 | 66,67 | 648.600 | 67,00 | 66,62 | 66,83 | 00:00:00 | | 2004-11-29 | 65,95 | 3.025.000 | 66,91 | 65,90 | 66,68 | 00:00:00 | | 2004-11-30 | 65,47 | 3.325.600 | 66,12 | 65,47 | 65,92 | 00:00:00 | | 2004-12-01 | 65,25 | 2.984.600 | 65,50 | 64,75 | 65,48 | 00:00:00 | | 2004-12-02 | 64,44 | 3.484.400 | 65,24 | 63,98 | 65,10 | 00:00:00 | | 2004-12-03 | 64,53 | 4.036.600 | 64,95 | 64,25 | 64,55 | 00:00:00 | | 2004-12-06 | 66,18 | 5.373.800 | 66,45 | 64,93 | 65,05 | 00:00:00 | | 2004-12-07 | 66,50 | 5.476.000 | 66,77 | 65,88 | 66,30 | 00:00:00 | | 2004-12-08 | 67,27 | 6.587.800 | 67,40 | 66,44 | 66,60 | 00:00:00 | | 2004-12-09 | 67,35 | 3.508.600 | 67,39 | 66,96 | 67,27 | 00:00:00 | | 2004-12-10 | 67,50 | 3.174.400 | 67,89 | 66,94 | 67,89 | 00:00:00 | | 2004-12-13 | 68,27 | 3.886.200 | 68,28 | 67,52 | 67,75 | 00:00:00 | | 2004-12-14 | 68,12 | 3.025.800 | 68,37 | 67,64 | 68,05 | 00:00:00 | | 2004-12-15 | 68,45 | 3.175.200 | 68,50 | 67,89 | 68,29 | 00:00:00 | | 2004-12-16 | 68,33 | 2.119.400 | 68,50 | 68,00 | 68,30 | 00:00:00 | | 2004-12-17 | 68,24 | 4.164.600 | 68,47 | 68,00 | 68,10 | 00:00:00 | | 2004-12-20 | 68,04 | 3.939.800 | 68,85 | 68,03 | 68,50 | 00:00:00 | | 2004-12-21 | 67,98 | 4.255.200 | 68,07 | 67,76 | 68,07 | 00:00:00 | | 2004-12-22 | 68,00 | 2.351.800 | 68,29 | 67,87 | 68,00 | 00:00:00 | | 2004-12-23 | 67,76 | 1.651.000 | 68,19 | 67,70 | 68,10 | 00:00:00 | | 2004-12-27 | 67,30 | 1.582.000 | 68,08 | 67,26 | 67,86 | 00:00:00 | | 2004-12-28 | 67,85 | 1.355.800 | 67,85 | 67,36 | 67,52 | 00:00:00 | | 2004-12-29 | 67,78 | 1.375.400 | 67,98 | 67,64 | 67,65 | 00:00:00 | | 2004-12-30 | 68,17 | 1.332.400 | 68,50 | 67,85 | 67,94 | 00:00:00 | | 2004-12-31 | 67,74 | 1.413.200 | 68,23 | 67,74 | 68,18 | 00:00:00 | | 2005-01-03 | 67,48 | 3.350.600 | 68,18 | 67,42 | 68,00 | 00:00:00 | | 2005-01-04 | 67,17 | 2.750.200 | 67,92 | 67,17 | 67,50 | 00:00:00 | | 2005-01-05 | 66,70 | 3.688.600 | 67,15 | 66,53 | 67,00 | 00:00:00 | | 2005-01-06 | 67,06 | 3.872.600 | 67,13 | 66,51 | 66,52 | 00:00:00 | | 2005-01-07 | 66,91 | 2.296.800 | 67,88 | 66,90 | 67,30 | 00:00:00 | | 2005-01-10 | 67,90 | 2.170.200 | 67,92 | 66,88 | 67,01 | 00:00:00 | | 2005-01-11 | 67,62 | 1.824.600 | 67,93 | 67,14 | 67,90 | 00:00:00 | | 2005-01-12 | 68,14 | 2.304.000 | 68,18 | 67,42 | 67,43 | 00:00:00 | | 2005-01-13 | 68,50 | 2.709.000 | 69,30 | 68,13 | 68,14 | 00:00:00 | | 2005-01-14 | 69,10 | 2.573.000 | 69,22 | 68,50 | 68,50 | 00:00:00 | | 2005-01-18 | 69,65 | 2.420.800 | 69,65 | 68,81 | 68,95 | 00:00:00 | | 2005-01-19 | 68,93 | 2.536.600 | 69,58 | 68,89 | 69,33 | 00:00:00 | | 2005-01-20 | 68,35 | 2.147.200 | 68,93 | 68,21 | 68,93 | 00:00:00 | | 2005-01-21 | 68,26 | 1.747.800 | 68,77 | 68,01 | 68,35 | 00:00:00 | | 2005-01-24 | 68,45 | 2.324.400 | 68,95 | 67,99 | 68,26 | 00:00:00 | | 2005-01-25 | 68,38 | 2.449.600 | 68,95 | 68,34 | 68,40 | 00:00:00 | | 2005-01-26 | 68,96 | 2.378.800 | 69,12 | 68,50 | 68,70 | 00:00:00 | | 2005-01-27 | 68,66 | 3.742.000 | 69,18 | 68,26 | 68,70 | 00:00:00 | | 2005-01-28 | 68,53 | 3.881.000 | 68,80 | 67,37 | 68,62 | 00:00:00 | | 2005-01-31 | 69,38 | 3.062.600 | 69,40 | 68,84 | 68,90 | 00:00:00 | | 2005-02-01 | 68,95 | 4.287.800 | 69,39 | 68,75 | 69,38 | 00:00:00 | | 2005-02-02 | 69,10 | 3.216.600 | 69,20 | 68,80 | 69,05 | 00:00:00 | | 2005-02-03 | 68,82 | 2.784.200 | 69,10 | 68,72 | 69,10 | 00:00:00 | | 2005-02-04 | 69,89 | 3.451.800 | 69,94 | 69,19 | 69,20 | 00:00:00 | | 2005-02-07 | 70,18 | 2.818.600 | 70,23 | 69,78 | 69,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
