|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-12-13 | 61,62 | 1.795.000 | 61,88 | 60,12 | 60,19 | 00:00:00 | 2000-12-14 | 61,00 | 1.613.000 | 61,75 | 60,75 | 61,75 | 00:00:00 | 2000-12-15 | 61,50 | 2.357.600 | 61,81 | 60,94 | 61,00 | 00:00:00 | 2000-12-18 | 62,06 | 1.242.200 | 62,50 | 61,19 | 61,75 | 00:00:00 | 2000-12-19 | 62,06 | 1.466.800 | 63,06 | 61,88 | 62,88 | 00:00:00 | 2000-12-20 | 63,75 | 1.888.600 | 64,25 | 61,88 | 62,31 | 00:00:00 | 2000-12-21 | 64,69 | 1.577.400 | 65,00 | 63,50 | 64,38 | 00:00:00 | 2000-12-22 | 65,38 | 938.800 | 65,56 | 64,12 | 64,50 | 00:00:00 | 2000-12-26 | 67,25 | 660.600 | 67,38 | 65,75 | 65,75 | 00:00:00 | 2000-12-27 | 67,12 | 992.400 | 67,94 | 66,38 | 67,00 | 00:00:00 | 2000-12-28 | 66,94 | 962.800 | 67,25 | 65,88 | 67,25 | 00:00:00 | 2000-12-29 | 67,00 | 857.800 | 67,12 | 66,19 | 66,94 | 00:00:00 | 2001-01-02 | 65,56 | 1.104.400 | 66,12 | 64,56 | 65,75 | 00:00:00 | 2001-01-03 | 60,44 | 2.569.200 | 66,25 | 60,25 | 65,50 | 00:00:00 | 2001-01-04 | 56,00 | 4.019.200 | 61,00 | 55,50 | 61,00 | 00:00:00 | 2001-01-05 | 56,44 | 3.299.400 | 56,88 | 55,31 | 56,25 | 00:00:00 | 2001-01-08 | 58,69 | 3.367.800 | 58,88 | 57,31 | 57,50 | 00:00:00 | 2001-01-09 | 58,62 | 3.146.800 | 58,75 | 57,62 | 58,50 | 00:00:00 | 2001-01-10 | 58,75 | 2.717.600 | 60,06 | 57,81 | 59,88 | 00:00:00 | 2001-01-11 | 56,44 | 2.911.000 | 58,75 | 55,75 | 58,75 | 00:00:00 | 2001-01-12 | 58,25 | 2.989.800 | 58,50 | 55,94 | 56,44 | 00:00:00 | 2001-01-16 | 56,44 | 3.191.400 | 57,75 | 55,50 | 57,50 | 00:00:00 | 2001-01-17 | 58,06 | 5.556.200 | 58,38 | 55,56 | 56,50 | 00:00:00 | 2001-01-18 | 59,00 | 2.288.200 | 59,25 | 57,38 | 58,06 | 00:00:00 | 2001-01-19 | 60,56 | 3.791.400 | 60,75 | 57,69 | 58,62 | 00:00:00 | 2001-01-22 | 61,00 | 1.933.400 | 61,62 | 59,75 | 60,56 | 00:00:00 | 2001-01-23 | 62,00 | 1.821.800 | 63,38 | 61,19 | 61,19 | 00:00:00 | 2001-01-24 | 62,69 | 1.492.200 | 63,44 | 62,00 | 62,19 | 00:00:00 | 2001-01-25 | 63,62 | 1.279.800 | 64,00 | 63,12 | 63,25 | 00:00:00 | 2001-01-26 | 62,88 | 1.504.600 | 64,25 | 62,12 | 63,75 | 00:00:00 | 2001-01-29 | 63,05 | 1.410.200 | 64,56 | 62,88 | 62,88 | 00:00:00 | 2001-01-30 | 62,00 | 2.435.400 | 63,49 | 61,92 | 63,24 | 00:00:00 | 2001-01-31 | 61,80 | 1.394.600 | 62,15 | 60,60 | 62,00 | 00:00:00 | 2001-02-01 | 61,00 | 1.261.400 | 61,93 | 60,50 | 61,50 | 00:00:00 | 2001-02-02 | 61,62 | 1.705.400 | 62,50 | 61,00 | 61,24 | 00:00:00 | 2001-02-05 | 62,13 | 1.097.200 | 62,82 | 61,71 | 61,85 | 00:00:00 | 2001-02-06 | 62,24 | 795.200 | 62,93 | 61,50 | 62,30 | 00:00:00 | 2001-02-07 | 63,24 | 1.715.600 | 63,62 | 62,35 | 62,39 | 00:00:00 | 2001-02-08 | 64,29 | 1.213.000 | 64,50 | 63,40 | 63,45 | 00:00:00 | 2001-02-09 | 65,80 | 1.966.000 | 66,10 | 64,06 | 64,25 | 00:00:00 | 2001-02-12 | 65,37 | 2.060.400 | 66,54 | 64,14 | 65,79 | 00:00:00 | 2001-02-13 | 64,74 | 1.979.600 | 66,46 | 64,16 | 65,62 | 00:00:00 | 2001-02-14 | 64,68 | 1.474.600 | 65,15 | 64,05 | 64,75 | 00:00:00 | 2001-02-15 | 64,65 | 1.508.800 | 64,80 | 63,45 | 64,48 | 00:00:00 | 2001-02-16 | 65,17 | 1.697.200 | 66,10 | 65,01 | 65,30 | 00:00:00 | 2001-02-20 | 66,41 | 1.626.600 | 67,15 | 65,16 | 65,50 | 00:00:00 | 2001-02-21 | 65,96 | 2.075.800 | 67,66 | 65,90 | 66,90 | 00:00:00 | 2001-02-22 | 66,40 | 1.660.600 | 67,50 | 65,60 | 66,20 | 00:00:00 | 2001-02-23 | 65,32 | 1.891.200 | 67,47 | 64,10 | 67,00 | 00:00:00 | 2001-02-26 | 65,91 | 1.713.200 | 67,00 | 65,40 | 65,49 | 00:00:00 | 2001-02-27 | 66,20 | 2.584.800 | 67,25 | 65,70 | 66,35 | 00:00:00 | 2001-02-28 | 65,56 | 3.019.200 | 66,60 | 64,70 | 66,25 | 00:00:00 | 2001-03-01 | 65,15 | 2.057.000 | 65,99 | 64,30 | 65,00 | 00:00:00 | 2001-03-02 | 65,19 | 1.759.400 | 65,65 | 64,35 | 65,25 | 00:00:00 | 2001-03-05 | 65,45 | 912.400 | 65,95 | 65,05 | 65,44 | 00:00:00 | 2001-03-06 | 65,60 | 1.271.400 | 65,90 | 64,70 | 65,70 | 00:00:00 | 2001-03-07 | 66,41 | 1.731.800 | 66,70 | 65,40 | 65,60 | 00:00:00 | 2001-03-08 | 67,47 | 1.362.600 | 67,50 | 66,10 | 66,41 | 00:00:00 | 2001-03-09 | 66,89 | 2.743.800 | 68,00 | 66,00 | 67,55 | 00:00:00 | 2001-03-12 | 65,20 | 1.889.800 | 67,21 | 65,01 | 65,55 | 00:00:00 | 2001-03-13 | 64,00 | 2.188.000 | 65,45 | 63,54 | 65,45 | 00:00:00 | 2001-03-14 | 62,30 | 2.029.600 | 63,20 | 61,81 | 62,75 | 00:00:00 | 2001-03-15 | 64,26 | 2.201.800 | 64,37 | 62,40 | 62,75 | 00:00:00 | 2001-03-16 | 64,10 | 2.823.000 | 65,15 | 63,35 | 64,26 | 00:00:00 | 2001-03-19 | 63,90 | 1.728.000 | 64,45 | 63,00 | 64,10 | 00:00:00 | 2001-03-20 | 62,61 | 2.208.000 | 64,20 | 62,55 | 64,20 | 00:00:00 | 2001-03-21 | 61,18 | 2.627.800 | 63,30 | 61,15 | 62,62 | 00:00:00 | 2001-03-22 | 60,30 | 3.200.800 | 61,56 | 59,00 | 61,10 | 00:00:00 | 2001-03-23 | 59,65 | 1.966.400 | 60,06 | 58,55 | 60,05 | 00:00:00 | 2001-03-26 | 60,75 | 2.457.800 | 61,48 | 60,21 | 60,30 | 00:00:00 | 2001-03-27 | 62,95 | 2.808.600 | 63,00 | 61,00 | 61,00 | 00:00:00 | 2001-03-28 | 62,92 | 2.055.000 | 63,65 | 61,61 | 62,75 | 00:00:00 | 2001-03-29 | 63,23 | 1.829.400 | 63,69 | 61,87 | 62,70 | 00:00:00 | 2001-03-30 | 64,47 | 1.589.800 | 64,83 | 63,55 | 63,90 | 00:00:00 | 2001-04-02 | 65,75 | 1.700.200 | 65,96 | 64,05 | 64,95 | 00:00:00 | 2001-04-03 | 66,88 | 3.172.800 | 67,40 | 64,27 | 66,00 | 00:00:00 | 2001-04-04 | 67,29 | 3.125.600 | 67,70 | 66,10 | 67,48 | 00:00:00 | 2001-04-05 | 67,35 | 3.807.800 | 67,50 | 65,51 | 67,29 | 00:00:00 | 2001-04-06 | 65,90 | 3.647.400 | 68,00 | 64,81 | 67,80 | 00:00:00 | 2001-04-09 | 67,34 | 1.938.000 | 68,23 | 65,89 | 65,90 | 00:00:00 | 2001-04-10 | 68,40 | 2.417.200 | 69,80 | 67,93 | 68,15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|