|
 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 | | 2006-01-20 | 78,64 | 2.770.400 | 80,42 | 78,51 | 79,75 | 00:00:00 | | 2006-01-23 | 78,13 | 2.235.200 | 79,32 | 78,10 | 78,63 | 00:00:00 | | 2006-01-24 | 78,25 | 2.052.000 | 78,55 | 77,62 | 78,19 | 00:00:00 | | 2006-01-25 | 77,08 | 5.629.800 | 78,49 | 76,53 | 78,00 | 00:00:00 | | 2006-01-26 | 75,50 | 13.772.400 | 76,86 | 74,75 | 76,85 | 00:00:00 | | 2006-01-27 | 75,26 | 6.786.800 | 76,00 | 74,40 | 75,60 | 00:00:00 | | 2006-01-30 | 75,64 | 3.909.400 | 76,22 | 75,07 | 75,26 | 00:00:00 | | 2006-01-31 | 75,53 | 4.625.200 | 75,92 | 75,13 | 75,20 | 00:00:00 | | 2006-02-01 | 75,95 | 3.431.600 | 76,05 | 75,13 | 75,53 | 00:00:00 | | 2006-02-02 | 75,33 | 2.922.800 | 76,45 | 74,91 | 76,40 | 00:00:00 | | 2006-02-03 | 75,05 | 3.406.400 | 75,45 | 74,60 | 75,05 | 00:00:00 | | 2006-02-06 | 75,17 | 5.446.400 | 75,72 | 75,02 | 75,05 | 00:00:00 | | 2006-02-07 | 75,05 | 2.685.200 | 75,35 | 74,64 | 75,21 | 00:00:00 | | 2006-02-08 | 75,28 | 2.131.400 | 75,36 | 74,60 | 74,85 | 00:00:00 | | 2006-02-09 | 75,45 | 3.446.600 | 75,76 | 75,10 | 75,30 | 00:00:00 | | 2006-02-10 | 74,44 | 2.183.600 | 75,84 | 74,42 | 75,25 | 00:00:00 | | 2006-02-13 | 73,90 | 3.930.000 | 74,60 | 73,51 | 74,45 | 00:00:00 | | 2006-02-14 | 73,65 | 5.481.600 | 73,90 | 72,78 | 73,90 | 00:00:00 | | 2006-02-15 | 73,83 | 2.764.200 | 74,09 | 73,40 | 73,65 | 00:00:00 | | 2006-02-16 | 74,57 | 1.696.000 | 74,63 | 73,95 | 74,10 | 00:00:00 | | 2006-02-17 | 74,75 | 2.934.200 | 75,74 | 74,55 | 74,57 | 00:00:00 | | 2006-02-21 | 75,67 | 2.834.000 | 75,93 | 75,03 | 75,15 | 00:00:00 | | 2006-02-22 | 74,98 | 1.924.400 | 75,24 | 74,60 | 75,01 | 00:00:00 | | 2006-02-23 | 74,24 | 2.550.200 | 74,99 | 74,23 | 74,99 | 00:00:00 | | 2006-02-24 | 74,35 | 1.791.000 | 74,83 | 74,33 | 74,45 | 00:00:00 | | 2006-02-27 | 75,33 | 2.318.400 | 75,63 | 74,30 | 74,35 | 00:00:00 | | 2006-02-28 | 75,10 | 3.748.600 | 75,16 | 74,55 | 74,94 | 00:00:00 | | 2006-03-01 | 74,67 | 1.654.200 | 75,18 | 74,57 | 75,06 | 00:00:00 | | 2006-03-02 | 74,33 | 4.092.400 | 74,48 | 73,94 | 74,25 | 00:00:00 | | 2006-03-03 | 73,85 | 2.715.000 | 74,51 | 73,65 | 73,65 | 00:00:00 | | 2006-03-06 | 72,07 | 4.751.000 | 73,47 | 71,95 | 73,40 | 00:00:00 | | 2006-03-07 | 71,96 | 2.995.800 | 72,63 | 71,37 | 72,60 | 00:00:00 | | 2006-03-08 | 72,19 | 2.747.400 | 72,77 | 71,20 | 71,75 | 00:00:00 | | 2006-03-09 | 71,65 | 2.160.200 | 72,48 | 71,45 | 72,34 | 00:00:00 | | 2006-03-10 | 71,41 | 3.273.400 | 71,72 | 71,05 | 71,30 | 00:00:00 | | 2006-03-13 | 72,07 | 2.120.800 | 72,24 | 71,31 | 71,41 | 00:00:00 | | 2006-03-14 | 73,08 | 2.118.600 | 73,09 | 71,66 | 72,25 | 00:00:00 | | 2006-03-15 | 72,88 | 3.003.800 | 73,19 | 72,45 | 72,95 | 00:00:00 | | 2006-03-16 | 73,85 | 2.140.000 | 74,14 | 73,12 | 73,22 | 00:00:00 | | 2006-03-17 | 73,25 | 3.104.400 | 74,30 | 73,24 | 74,30 | 00:00:00 | | 2006-03-20 | 72,05 | 3.565.200 | 73,86 | 71,84 | 73,65 | 00:00:00 | | 2006-03-21 | 71,75 | 3.612.000 | 72,75 | 71,48 | 72,40 | 00:00:00 | | 2006-03-22 | 71,99 | 1.473.000 | 72,26 | 71,25 | 71,65 | 00:00:00 | | 2006-03-23 | 71,04 | 4.177.600 | 71,88 | 70,85 | 71,85 | 00:00:00 | | 2006-03-24 | 71,55 | 2.496.800 | 71,95 | 71,00 | 71,03 | 00:00:00 | | 2006-03-27 | 70,60 | 2.029.800 | 71,59 | 70,44 | 71,59 | 00:00:00 | | 2006-03-28 | 70,40 | 3.164.000 | 71,15 | 70,15 | 70,40 | 00:00:00 | | 2006-03-29 | 70,35 | 1.954.600 | 71,07 | 70,08 | 70,25 | 00:00:00 | | 2006-03-30 | 69,70 | 3.407.200 | 70,52 | 69,66 | 70,05 | 00:00:00 | | 2006-03-31 | 69,03 | 2.638.000 | 70,18 | 68,88 | 70,05 | 00:00:00 | | 2006-04-03 | 70,40 | 3.759.000 | 70,60 | 68,72 | 68,81 | 00:00:00 | | 2006-04-04 | 71,71 | 4.041.200 | 71,81 | 70,00 | 70,30 | 00:00:00 | | 2006-04-05 | 71,93 | 2.804.600 | 72,04 | 71,32 | 71,55 | 00:00:00 | | 2006-04-06 | 71,44 | 2.699.600 | 71,95 | 70,65 | 71,93 | 00:00:00 | | 2006-04-07 | 70,96 | 3.094.800 | 71,46 | 70,62 | 71,34 | 00:00:00 | | 2006-04-10 | 72,00 | 3.676.600 | 72,75 | 70,90 | 71,01 | 00:00:00 | | 2006-04-11 | 71,65 | 2.721.200 | 72,42 | 71,53 | 72,09 | 00:00:00 | | 2006-04-12 | 71,50 | 2.690.800 | 72,13 | 71,09 | 71,66 | 00:00:00 | | 2006-04-13 | 70,77 | 2.133.600 | 71,63 | 70,51 | 71,50 | 00:00:00 | | 2006-04-17 | 71,15 | 2.644.200 | 71,20 | 70,44 | 70,44 | 00:00:00 | | 2006-04-18 | 73,43 | 3.984.000 | 73,54 | 71,18 | 71,21 | 00:00:00 | | 2006-04-19 | 73,47 | 2.492.000 | 73,68 | 73,00 | 73,33 | 00:00:00 | | 2006-04-20 | 73,39 | 4.032.400 | 74,62 | 73,24 | 73,35 | 00:00:00 | | 2006-04-21 | 74,29 | 6.572.400 | 74,55 | 73,25 | 73,85 | 00:00:00 | | 2006-04-24 | 74,05 | 3.506.000 | 74,25 | 73,69 | 74,04 | 00:00:00 | | 2006-04-25 | 74,18 | 3.755.600 | 74,41 | 73,63 | 73,85 | 00:00:00 | | 2006-04-26 | 74,40 | 4.325.800 | 74,75 | 74,19 | 74,70 | 00:00:00 | | 2006-04-27 | 75,17 | 4.521.800 | 75,75 | 73,76 | 74,40 | 00:00:00 | | 2006-04-28 | 74,87 | 4.119.800 | 75,10 | 74,50 | 74,92 | 00:00:00 | | 2006-05-01 | 74,33 | 3.399.200 | 75,18 | 74,15 | 74,89 | 00:00:00 | | 2006-05-02 | 74,73 | 3.727.400 | 74,95 | 73,93 | 74,50 | 00:00:00 | | 2006-05-03 | 74,46 | 3.086.200 | 74,95 | 73,60 | 74,73 | 00:00:00 | | 2006-05-04 | 74,36 | 2.477.400 | 75,29 | 74,26 | 74,63 | 00:00:00 | | 2006-05-05 | 75,90 | 2.550.800 | 76,02 | 74,67 | 74,75 | 00:00:00 | | 2006-05-08 | 74,86 | 2.232.800 | 75,61 | 74,57 | 75,40 | 00:00:00 | | 2006-05-09 | 74,26 | 2.796.400 | 74,74 | 74,24 | 74,61 | 00:00:00 | | 2006-05-10 | 75,53 | 3.279.000 | 75,69 | 74,00 | 74,27 | 00:00:00 | | 2006-05-11 | 75,13 | 2.002.400 | 75,65 | 74,48 | 75,60 | 00:00:00 | | 2006-05-12 | 73,57 | 2.548.200 | 75,01 | 73,43 | 75,00 | 00:00:00 | | 2006-05-15 | 73,34 | 2.706.800 | 73,89 | 72,76 | 73,57 | 00:00:00 | | 2006-05-16 | 72,59 | 2.531.600 | 73,44 | 72,56 | 73,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
