|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 52,72 | 1.715.600 | 52,85 | 52,21 | 52,54 | 00:00:00 | | 2012-09-21 | 52,70 | 2.667.600 | 52,98 | 52,53 | 52,84 | 00:00:00 | | 2012-09-24 | 53,11 | 1.300.400 | 53,20 | 52,61 | 52,68 | 00:00:00 | | 2012-09-25 | 52,65 | 2.156.800 | 53,46 | 52,65 | 53,27 | 00:00:00 | | 2012-09-26 | 52,89 | 2.075.900 | 53,54 | 52,79 | 52,81 | 00:00:00 | | 2012-09-27 | 52,81 | 2.061.300 | 53,12 | 52,68 | 53,07 | 00:00:00 | | 2012-09-28 | 52,94 | 2.392.300 | 53,14 | 52,57 | 52,78 | 00:00:00 | | 2012-10-01 | 52,81 | 1.548.000 | 53,39 | 52,74 | 53,13 | 00:00:00 | | 2012-10-02 | 53,23 | 1.439.700 | 53,25 | 52,79 | 52,91 | 00:00:00 | | 2012-10-03 | 53,33 | 1.627.400 | 53,65 | 53,32 | 53,40 | 00:00:00 | | 2012-10-04 | 53,38 | 1.912.000 | 53,89 | 53,37 | 53,56 | 00:00:00 | | 2012-10-05 | 53,26 | 2.764.200 | 53,79 | 53,22 | 53,59 | 00:00:00 | | 2012-10-08 | 53,03 | 2.309.500 | 53,49 | 52,71 | 53,23 | 00:00:00 | | 2012-10-09 | 52,82 | 1.997.200 | 53,19 | 52,68 | 53,01 | 00:00:00 | | 2012-10-10 | 53,22 | 2.261.100 | 53,38 | 52,94 | 53,06 | 00:00:00 | | 2012-10-11 | 53,03 | 1.328.000 | 53,45 | 52,91 | 53,43 | 00:00:00 | | 2012-10-12 | 52,68 | 1.558.100 | 53,25 | 52,60 | 53,16 | 00:00:00 | | 2012-10-15 | 52,76 | 1.346.300 | 52,83 | 52,41 | 52,66 | 00:00:00 | | 2012-10-16 | 52,66 | 1.504.700 | 52,98 | 52,44 | 52,96 | 00:00:00 | | 2012-10-17 | 53,35 | 1.432.600 | 53,38 | 52,72 | 52,80 | 00:00:00 | | 2012-10-18 | 53,58 | 1.630.300 | 53,64 | 53,12 | 53,32 | 00:00:00 | | 2012-10-19 | 53,51 | 2.206.600 | 53,70 | 53,34 | 53,53 | 00:00:00 | | 2012-10-22 | 52,96 | 1.688.000 | 53,57 | 52,65 | 53,41 | 00:00:00 | | 2012-10-23 | 52,69 | 1.909.500 | 52,96 | 52,44 | 52,60 | 00:00:00 | | 2012-10-24 | 52,45 | 1.700.200 | 52,80 | 52,30 | 52,67 | 00:00:00 | | 2012-10-25 | 51,95 | 4.925.200 | 52,36 | 51,02 | 52,36 | 00:00:00 | | 2012-10-26 | 52,07 | 2.752.100 | 52,17 | 51,50 | 51,90 | 00:00:00 | | 2012-10-31 | 52,78 | 2.744.600 | 52,85 | 52,00 | 52,33 | 00:00:00 | | 2012-11-01 | 52,02 | 3.493.800 | 52,91 | 51,95 | 52,88 | 00:00:00 | | 2012-11-02 | 51,70 | 2.311.700 | 52,34 | 51,60 | 52,34 | 00:00:00 | | 2012-11-05 | 50,93 | 1.990.100 | 51,53 | 50,66 | 51,46 | 00:00:00 | | 2012-11-06 | 50,97 | 1.626.400 | 51,22 | 50,75 | 50,93 | 00:00:00 | | 2012-11-07 | 49,86 | 2.457.800 | 50,75 | 49,53 | 50,68 | 00:00:00 | | 2012-11-08 | 49,43 | 2.502.200 | 50,50 | 49,43 | 49,80 | 00:00:00 | | 2012-11-09 | 49,33 | 2.232.400 | 49,56 | 49,03 | 49,23 | 00:00:00 | | 2012-11-12 | 49,19 | 2.088.500 | 49,39 | 48,97 | 49,30 | 00:00:00 | | 2012-11-13 | 50,21 | 4.078.000 | 50,36 | 48,94 | 49,05 | 00:00:00 | | 2012-11-14 | 49,89 | 2.832.900 | 50,43 | 49,80 | 50,22 | 00:00:00 | | 2012-11-15 | 49,68 | 2.417.900 | 50,17 | 49,29 | 49,86 | 00:00:00 | | 2012-11-16 | 50,15 | 2.409.800 | 50,24 | 49,50 | 49,74 | 00:00:00 | | 2012-11-19 | 50,28 | 2.497.300 | 50,46 | 49,92 | 50,46 | 00:00:00 | | 2012-11-20 | 50,34 | 2.031.700 | 50,36 | 49,75 | 50,28 | 00:00:00 | | 2012-11-21 | 50,16 | 2.003.800 | 50,49 | 49,64 | 50,35 | 00:00:00 | | 2012-11-23 | 50,12 | 1.053.900 | 50,29 | 49,80 | 50,22 | 00:00:00 | | 2012-11-26 | 50,65 | 1.798.300 | 50,89 | 49,95 | 50,02 | 00:00:00 | | 2012-11-27 | 50,54 | 2.800.500 | 51,00 | 50,50 | 50,59 | 00:00:00 | | 2012-11-28 | 50,43 | 2.865.900 | 50,46 | 49,85 | 50,06 | 00:00:00 | | 2012-11-29 | 50,67 | 2.296.900 | 50,85 | 50,37 | 50,54 | 00:00:00 | | 2012-11-30 | 51,11 | 2.853.500 | 51,11 | 50,58 | 50,74 | 00:00:00 | | 2012-12-03 | 50,75 | 2.372.600 | 51,16 | 50,54 | 51,16 | 00:00:00 | | 2012-12-04 | 50,40 | 1.729.500 | 50,81 | 50,36 | 50,75 | 00:00:00 | | 2012-12-05 | 51,73 | 3.365.300 | 51,88 | 50,43 | 50,48 | 00:00:00 | | 2012-12-06 | 51,54 | 2.036.100 | 52,05 | 51,35 | 51,80 | 00:00:00 | | 2012-12-07 | 51,69 | 1.713.800 | 51,98 | 51,45 | 51,81 | 00:00:00 | | 2012-12-10 | 51,59 | 1.338.700 | 51,80 | 51,51 | 51,63 | 00:00:00 | | 2012-12-11 | 51,60 | 1.616.500 | 51,87 | 51,44 | 51,63 | 00:00:00 | | 2012-12-12 | 51,56 | 1.969.300 | 51,85 | 51,44 | 51,74 | 00:00:00 | | 2012-12-13 | 51,34 | 1.196.500 | 51,62 | 51,16 | 51,49 | 00:00:00 | | 2012-12-14 | 51,19 | 1.609.400 | 51,37 | 50,96 | 51,30 | 00:00:00 | | 2012-12-17 | 51,96 | 1.931.900 | 52,04 | 51,26 | 51,33 | 00:00:00 | | 2012-12-18 | 52,23 | 2.197.400 | 52,30 | 51,76 | 51,88 | 00:00:00 | | 2012-12-19 | 51,80 | 2.017.000 | 52,22 | 51,75 | 52,17 | 00:00:00 | | 2012-12-20 | 52,20 | 2.146.800 | 52,40 | 51,92 | 52,19 | 00:00:00 | | 2012-12-21 | 51,94 | 4.139.800 | 52,30 | 51,77 | 52,02 | 00:00:00 | | 2012-12-24 | 51,94 | 953.900 | 52,03 | 51,50 | 51,85 | 00:00:00 | | 2012-12-26 | 51,71 | 1.828.800 | 52,07 | 51,64 | 52,00 | 00:00:00 | | 2012-12-27 | 51,62 | 2.493.400 | 51,84 | 51,21 | 51,66 | 00:00:00 | | 2012-12-28 | 51,08 | 1.696.300 | 51,74 | 51,06 | 51,39 | 00:00:00 | | 2012-12-31 | 51,80 | 2.152.700 | 51,87 | 50,75 | 50,93 | 00:00:00 | | 2013-01-02 | 52,92 | 2.330.900 | 52,96 | 52,36 | 52,36 | 00:00:00 | | 2013-01-03 | 52,98 | 1.540.700 | 53,17 | 52,63 | 52,86 | 00:00:00 | | 2013-01-04 | 53,54 | 2.881.100 | 53,98 | 52,97 | 53,00 | 00:00:00 | | 2013-01-07 | 52,66 | 2.076.600 | 53,22 | 52,55 | 53,19 | 00:00:00 | | 2013-01-08 | 52,37 | 1.911.500 | 52,84 | 52,19 | 52,50 | 00:00:00 | | 2013-01-09 | 52,20 | 1.643.900 | 52,39 | 51,92 | 52,35 | 00:00:00 | | 2013-01-10 | 52,22 | 2.484.000 | 52,38 | 52,05 | 52,32 | 00:00:00 | | 2013-01-11 | 52,43 | 2.290.900 | 52,43 | 52,16 | 52,21 | 00:00:00 | | 2013-01-14 | 52,39 | 1.237.300 | 52,54 | 52,25 | 52,45 | 00:00:00 | | 2013-01-15 | 52,53 | 1.840.000 | 52,54 | 52,13 | 52,31 | 00:00:00 | | 2013-01-16 | 52,40 | 2.380.200 | 52,65 | 52,26 | 52,54 | 00:00:00 | | 2013-01-17 | 52,41 | 1.538.800 | 52,71 | 52,33 | 52,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
