|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 51,56 | 1.107.200 | 51,88 | 51,06 | 51,75 | 00:00:00 | | 2000-08-22 | 51,94 | 846.400 | 52,06 | 51,25 | 51,56 | 00:00:00 | | 2000-08-23 | 52,38 | 2.975.200 | 52,44 | 51,19 | 51,50 | 00:00:00 | | 2000-08-24 | 51,69 | 993.600 | 52,56 | 51,44 | 52,12 | 00:00:00 | | 2000-08-25 | 50,50 | 1.131.600 | 51,69 | 50,50 | 51,69 | 00:00:00 | | 2000-08-28 | 50,88 | 5.182 | 51,31 | 50,50 | 50,50 | 00:00:00 | | 2000-08-29 | 50,69 | 2.769 | 51,31 | 50,44 | 50,81 | 00:00:00 | | 2000-08-30 | 51,38 | 1.077.200 | 51,75 | 50,06 | 50,12 | 00:00:00 | | 2000-08-31 | 52,89 | 3.107.000 | 53,94 | 51,31 | 51,31 | 00:00:00 | | 2000-09-01 | 53,02 | 918.400 | 53,56 | 52,88 | 53,00 | 00:00:00 | | 2000-09-05 | 53,94 | 749.800 | 54,19 | 52,00 | 52,50 | 00:00:00 | | 2000-09-06 | 54,62 | 1.525.800 | 54,69 | 53,88 | 53,94 | 00:00:00 | | 2000-09-07 | 55,44 | 1.116.000 | 55,69 | 54,50 | 54,69 | 00:00:00 | | 2000-09-08 | 57,16 | 1.198.400 | 57,25 | 55,12 | 55,50 | 00:00:00 | | 2000-09-11 | 58,75 | 2.015.600 | 59,38 | 57,25 | 57,25 | 00:00:00 | | 2000-09-12 | 57,88 | 2.718.400 | 59,19 | 56,94 | 58,44 | 00:00:00 | | 2000-09-13 | 58,38 | 2.346.800 | 59,12 | 57,94 | 58,00 | 00:00:00 | | 2000-09-14 | 58,25 | 2.275.200 | 58,50 | 56,75 | 58,00 | 00:00:00 | | 2000-09-15 | 58,89 | 1.649.200 | 59,75 | 58,25 | 58,88 | 00:00:00 | | 2000-09-18 | 59,11 | 1.057.200 | 59,25 | 57,88 | 58,69 | 00:00:00 | | 2000-09-19 | 55,81 | 2.152.200 | 59,81 | 55,50 | 59,81 | 00:00:00 | | 2000-09-20 | 54,69 | 1.977.800 | 55,88 | 53,75 | 55,88 | 00:00:00 | | 2000-09-21 | 54,56 | 1.346.200 | 56,00 | 53,94 | 55,25 | 00:00:00 | | 2000-09-22 | 55,00 | 1.314.000 | 56,25 | 54,69 | 54,81 | 00:00:00 | | 2000-09-25 | 55,00 | 1.196.600 | 55,25 | 54,06 | 54,38 | 00:00:00 | | 2000-09-26 | 56,56 | 1.451.400 | 57,12 | 55,00 | 55,00 | 00:00:00 | | 2000-09-27 | 57,14 | 1.164.800 | 57,38 | 55,31 | 56,50 | 00:00:00 | | 2000-09-28 | 57,56 | 1.419.600 | 58,25 | 57,38 | 57,38 | 00:00:00 | | 2000-09-29 | 58,08 | 1.120.600 | 59,00 | 57,81 | 57,81 | 00:00:00 | | 2000-10-02 | 57,19 | 1.542.800 | 57,94 | 56,25 | 57,94 | 00:00:00 | | 2000-10-03 | 55,31 | 1.319.000 | 57,12 | 55,25 | 57,00 | 00:00:00 | | 2000-10-04 | 52,94 | 2.819.000 | 56,25 | 52,25 | 55,31 | 00:00:00 | | 2000-10-05 | 51,00 | 3.696.400 | 53,50 | 50,75 | 52,69 | 00:00:00 | | 2000-10-06 | 53,69 | 2.723.600 | 53,94 | 52,62 | 52,62 | 00:00:00 | | 2000-10-09 | 54,06 | 995.600 | 55,25 | 53,38 | 53,69 | 00:00:00 | | 2000-10-10 | 55,62 | 1.989.400 | 56,44 | 54,44 | 54,50 | 00:00:00 | | 2000-10-11 | 55,94 | 1.753.000 | 57,12 | 55,62 | 56,44 | 00:00:00 | | 2000-10-12 | 56,00 | 1.458.200 | 57,50 | 55,06 | 56,00 | 00:00:00 | | 2000-10-13 | 57,19 | 1.145.800 | 57,62 | 56,38 | 56,38 | 00:00:00 | | 2000-10-16 | 58,25 | 1.253.600 | 58,31 | 57,12 | 57,25 | 00:00:00 | | 2000-10-17 | 58,44 | 1.272.800 | 58,75 | 57,69 | 58,25 | 00:00:00 | | 2000-10-18 | 57,06 | 2.115.800 | 59,12 | 56,94 | 58,62 | 00:00:00 | | 2000-10-19 | 58,00 | 1.708.800 | 58,12 | 56,19 | 57,06 | 00:00:00 | | 2000-10-20 | 59,06 | 2.255.000 | 59,12 | 57,88 | 57,94 | 00:00:00 | | 2000-10-23 | 59,38 | 1.133.200 | 59,88 | 58,69 | 59,06 | 00:00:00 | | 2000-10-24 | 59,06 | 1.520.200 | 60,00 | 58,50 | 59,50 | 00:00:00 | | 2000-10-25 | 58,38 | 1.597.800 | 59,81 | 58,06 | 58,88 | 00:00:00 | | 2000-10-26 | 57,00 | 2.106.000 | 58,50 | 56,88 | 58,25 | 00:00:00 | | 2000-10-27 | 58,25 | 1.814.200 | 58,25 | 55,56 | 57,00 | 00:00:00 | | 2000-10-30 | 59,88 | 1.103.400 | 59,94 | 58,25 | 58,25 | 00:00:00 | | 2000-10-31 | 59,56 | 1.029.200 | 60,00 | 58,50 | 59,88 | 00:00:00 | | 2000-11-01 | 60,56 | 1.289.200 | 61,19 | 59,50 | 59,75 | 00:00:00 | | 2000-11-02 | 59,25 | 734.800 | 60,69 | 59,06 | 60,62 | 00:00:00 | | 2000-11-03 | 58,00 | 755.000 | 60,00 | 57,25 | 58,75 | 00:00:00 | | 2000-11-06 | 58,00 | 793.000 | 59,31 | 57,44 | 58,00 | 00:00:00 | | 2000-11-07 | 58,06 | 1.064.600 | 58,25 | 56,81 | 57,75 | 00:00:00 | | 2000-11-08 | 57,75 | 1.560.200 | 58,75 | 57,50 | 58,06 | 00:00:00 | | 2000-11-09 | 58,06 | 1.012.600 | 58,19 | 57,19 | 57,75 | 00:00:00 | | 2000-11-10 | 59,00 | 1.461.600 | 59,31 | 58,12 | 58,12 | 00:00:00 | | 2000-11-13 | 59,69 | 1.134.600 | 60,75 | 59,00 | 59,00 | 00:00:00 | | 2000-11-14 | 58,50 | 566.400 | 59,62 | 57,94 | 59,62 | 00:00:00 | | 2000-11-15 | 59,31 | 800.000 | 59,88 | 58,31 | 58,75 | 00:00:00 | | 2000-11-16 | 60,75 | 906.600 | 60,75 | 59,38 | 59,75 | 00:00:00 | | 2000-11-17 | 62,69 | 1.879.000 | 62,69 | 60,75 | 60,94 | 00:00:00 | | 2000-11-20 | 62,88 | 4.234.800 | 63,69 | 62,31 | 63,44 | 00:00:00 | | 2000-11-21 | 59,50 | 5.342.400 | 60,12 | 59,31 | 59,88 | 00:00:00 | | 2000-11-22 | 60,00 | 2.551.000 | 60,62 | 59,38 | 59,50 | 00:00:00 | | 2000-11-24 | 60,31 | 407.000 | 60,44 | 59,62 | 60,12 | 00:00:00 | | 2000-11-27 | 59,81 | 1.312.000 | 60,38 | 59,75 | 60,31 | 00:00:00 | | 2000-11-28 | 59,88 | 2.660.000 | 60,19 | 59,06 | 60,06 | 00:00:00 | | 2000-11-29 | 60,44 | 1.763.400 | 60,75 | 59,38 | 59,38 | 00:00:00 | | 2000-11-30 | 60,00 | 3.550.400 | 61,19 | 59,31 | 60,44 | 00:00:00 | | 2000-12-01 | 59,25 | 1.454.400 | 59,88 | 58,31 | 59,75 | 00:00:00 | | 2000-12-04 | 60,12 | 1.781.000 | 60,75 | 59,31 | 59,50 | 00:00:00 | | 2000-12-05 | 58,56 | 2.439.200 | 59,88 | 58,31 | 59,88 | 00:00:00 | | 2000-12-06 | 58,75 | 1.569.600 | 59,94 | 58,56 | 59,50 | 00:00:00 | | 2000-12-07 | 59,94 | 1.564.000 | 60,69 | 58,88 | 59,00 | 00:00:00 | | 2000-12-08 | 60,19 | 1.506.000 | 60,25 | 58,81 | 59,25 | 00:00:00 | | 2000-12-11 | 60,06 | 1.378.000 | 60,25 | 59,19 | 60,19 | 00:00:00 | | 2000-12-12 | 60,19 | 1.029.400 | 60,81 | 60,00 | 60,56 | 00:00:00 | | 2000-12-13 | 61,62 | 1.795.000 | 61,88 | 60,12 | 60,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
