|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 45,50 | 1.287.800 | 46,37 | 45,13 | 46,25 | 00:00:00 | | 2000-04-28 | 45,00 | 1.091.800 | 45,31 | 44,25 | 45,13 | 00:00:00 | | 2000-05-01 | 44,38 | 1.552.000 | 45,06 | 44,25 | 44,75 | 00:00:00 | | 2000-05-02 | 43,19 | 1.223.800 | 44,75 | 43,12 | 44,12 | 00:00:00 | | 2000-05-03 | 43,44 | 1.012.400 | 43,63 | 42,75 | 43,31 | 00:00:00 | | 2000-05-04 | 44,50 | 1.393.400 | 45,00 | 43,06 | 43,50 | 00:00:00 | | 2000-05-05 | 43,56 | 809.600 | 44,44 | 43,19 | 44,44 | 00:00:00 | | 2000-05-08 | 43,88 | 1.154.800 | 45,94 | 43,56 | 43,69 | 00:00:00 | | 2000-05-09 | 43,94 | 704.400 | 44,12 | 43,63 | 43,88 | 00:00:00 | | 2000-05-10 | 45,94 | 2.292.400 | 46,19 | 44,12 | 44,19 | 00:00:00 | | 2000-05-11 | 46,69 | 1.470.000 | 47,06 | 45,75 | 45,94 | 00:00:00 | | 2000-05-12 | 45,50 | 1.204.600 | 46,63 | 45,00 | 46,56 | 00:00:00 | | 2000-05-15 | 46,00 | 798.000 | 46,75 | 45,50 | 45,50 | 00:00:00 | | 2000-05-16 | 45,88 | 1.002.200 | 46,25 | 44,75 | 45,94 | 00:00:00 | | 2000-05-17 | 44,19 | 921.000 | 45,62 | 43,81 | 45,62 | 00:00:00 | | 2000-05-18 | 45,44 | 1.387.800 | 45,94 | 44,31 | 44,31 | 00:00:00 | | 2000-05-19 | 46,19 | 990.800 | 46,56 | 44,62 | 45,44 | 00:00:00 | | 2000-05-22 | 46,88 | 981.000 | 47,50 | 46,12 | 46,31 | 00:00:00 | | 2000-05-23 | 45,50 | 1.347.600 | 46,94 | 45,13 | 46,88 | 00:00:00 | | 2000-05-24 | 45,44 | 2.055.400 | 46,12 | 44,94 | 45,06 | 00:00:00 | | 2000-05-25 | 45,06 | 1.030.200 | 45,50 | 44,62 | 45,50 | 00:00:00 | | 2000-05-26 | 46,06 | 733.600 | 46,37 | 45,06 | 45,06 | 00:00:00 | | 2000-05-30 | 45,19 | 1.097.200 | 46,75 | 44,81 | 46,75 | 00:00:00 | | 2000-05-31 | 45,75 | 663.800 | 46,19 | 45,31 | 45,56 | 00:00:00 | | 2000-06-01 | 45,81 | 1.142.800 | 45,94 | 44,87 | 45,56 | 00:00:00 | | 2000-06-02 | 45,00 | 6.483 | 45,56 | 44,75 | 45,56 | 00:00:00 | | 2000-06-05 | 43,88 | 995.600 | 44,81 | 43,44 | 44,75 | 00:00:00 | | 2000-06-06 | 44,25 | 1.596.000 | 44,81 | 43,50 | 43,75 | 00:00:00 | | 2000-06-07 | 43,75 | 773.000 | 44,38 | 43,56 | 44,25 | 00:00:00 | | 2000-06-08 | 43,88 | 1.641.000 | 43,88 | 43,00 | 43,56 | 00:00:00 | | 2000-06-09 | 44,63 | 10.951 | 45,00 | 44,00 | 44,25 | 00:00:00 | | 2000-06-12 | 44,88 | 781.600 | 45,56 | 44,69 | 44,69 | 00:00:00 | | 2000-06-13 | 44,88 | 1.047.200 | 45,38 | 44,62 | 45,00 | 00:00:00 | | 2000-06-14 | 44,25 | 1.026.800 | 44,62 | 44,00 | 44,50 | 00:00:00 | | 2000-06-15 | 44,62 | 1.794.600 | 45,19 | 44,31 | 44,31 | 00:00:00 | | 2000-06-16 | 44,56 | 1.532.000 | 45,12 | 44,38 | 44,62 | 00:00:00 | | 2000-06-19 | 43,56 | 1.617.200 | 44,81 | 43,50 | 44,44 | 00:00:00 | | 2000-06-20 | 44,44 | 2.536.200 | 44,94 | 43,69 | 44,12 | 00:00:00 | | 2000-06-21 | 44,44 | 3.044.000 | 45,50 | 44,31 | 45,50 | 00:00:00 | | 2000-06-22 | 44,31 | 1.716.600 | 44,50 | 43,88 | 44,25 | 00:00:00 | | 2000-06-23 | 44,31 | 1.023.600 | 44,94 | 44,00 | 44,12 | 00:00:00 | | 2000-06-26 | 44,44 | 1.087.200 | 44,75 | 44,00 | 44,00 | 00:00:00 | | 2000-06-27 | 43,69 | 1.776.800 | 44,44 | 43,25 | 44,38 | 00:00:00 | | 2000-06-28 | 44,09 | 3.515.400 | 44,31 | 42,50 | 43,12 | 00:00:00 | | 2000-06-29 | 43,94 | 1.542.600 | 44,25 | 43,56 | 44,06 | 00:00:00 | | 2000-06-30 | 42,88 | 2.122.000 | 45,50 | 42,44 | 43,56 | 00:00:00 | | 2000-07-03 | 43,62 | 517.800 | 44,44 | 42,88 | 42,88 | 00:00:00 | | 2000-07-05 | 43,00 | 1.454.600 | 44,44 | 42,81 | 43,75 | 00:00:00 | | 2000-07-06 | 44,19 | 856.200 | 44,19 | 43,00 | 43,12 | 00:00:00 | | 2000-07-07 | 45,12 | 1.410.400 | 45,12 | 43,75 | 44,19 | 00:00:00 | | 2000-07-10 | 45,75 | 1.362.600 | 45,88 | 45,00 | 45,00 | 00:00:00 | | 2000-07-11 | 46,19 | 1.333.400 | 46,19 | 45,19 | 45,75 | 00:00:00 | | 2000-07-12 | 46,12 | 1.368.000 | 46,25 | 45,00 | 46,19 | 00:00:00 | | 2000-07-13 | 46,75 | 1.463.400 | 46,88 | 45,25 | 45,62 | 00:00:00 | | 2000-07-14 | 47,06 | 1.938.000 | 47,69 | 46,75 | 46,75 | 00:00:00 | | 2000-07-17 | 47,09 | 794.600 | 47,56 | 46,62 | 46,81 | 00:00:00 | | 2000-07-18 | 47,44 | 1.082.600 | 47,81 | 47,00 | 47,19 | 00:00:00 | | 2000-07-19 | 48,06 | 1.693.000 | 48,31 | 47,44 | 47,50 | 00:00:00 | | 2000-07-20 | 47,88 | 1.478.600 | 48,19 | 47,75 | 47,88 | 00:00:00 | | 2000-07-21 | 47,62 | 710.800 | 48,06 | 47,50 | 47,94 | 00:00:00 | | 2000-07-24 | 47,12 | 648.800 | 47,69 | 46,81 | 47,38 | 00:00:00 | | 2000-07-25 | 47,69 | 1.706.600 | 47,88 | 47,00 | 47,25 | 00:00:00 | | 2000-07-26 | 47,00 | 1.072.600 | 47,62 | 47,00 | 47,62 | 00:00:00 | | 2000-07-27 | 47,00 | 1.716.000 | 48,00 | 46,75 | 47,00 | 00:00:00 | | 2000-07-28 | 46,19 | 1.370.600 | 47,19 | 46,00 | 46,94 | 00:00:00 | | 2000-07-31 | 45,44 | 1.165.800 | 46,88 | 45,31 | 46,38 | 00:00:00 | | 2000-08-01 | 46,81 | 1.123.000 | 47,00 | 45,50 | 45,56 | 00:00:00 | | 2000-08-02 | 47,75 | 1.160.600 | 48,06 | 46,56 | 46,81 | 00:00:00 | | 2000-08-03 | 48,83 | 1.359.600 | 49,38 | 48,25 | 48,44 | 00:00:00 | | 2000-08-04 | 49,62 | 1.781.200 | 49,75 | 47,69 | 48,88 | 00:00:00 | | 2000-08-07 | 50,64 | 1.255.000 | 50,75 | 49,06 | 49,38 | 00:00:00 | | 2000-08-08 | 50,88 | 1.922.000 | 50,88 | 49,19 | 50,50 | 00:00:00 | | 2000-08-09 | 50,48 | 1.306.000 | 50,81 | 50,06 | 50,25 | 00:00:00 | | 2000-08-10 | 50,08 | 846.000 | 50,38 | 49,62 | 49,62 | 00:00:00 | | 2000-08-11 | 50,88 | 1.102.600 | 51,25 | 50,25 | 50,38 | 00:00:00 | | 2000-08-14 | 51,88 | 1.544.400 | 52,19 | 50,31 | 50,81 | 00:00:00 | | 2000-08-15 | 52,12 | 1.823.200 | 52,94 | 51,56 | 51,56 | 00:00:00 | | 2000-08-16 | 51,77 | 775.200 | 52,50 | 51,56 | 51,62 | 00:00:00 | | 2000-08-17 | 52,44 | 1.755.000 | 52,50 | 51,50 | 51,50 | 00:00:00 | | 2000-08-18 | 51,81 | 1.068.600 | 52,44 | 51,38 | 52,19 | 00:00:00 | | 2000-08-21 | 51,56 | 1.107.200 | 51,88 | 51,06 | 51,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
