|
 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 | | 2013-01-17 | 52,41 | 1.538.800 | 52,71 | 52,33 | 52,55 | 00:00:00 | | 2013-01-18 | 52,92 | 2.425.700 | 52,92 | 52,35 | 52,47 | 00:00:00 | | 2013-01-22 | 53,29 | 1.481.500 | 53,38 | 52,65 | 52,85 | 00:00:00 | | 2013-01-23 | 53,36 | 2.047.600 | 53,48 | 52,90 | 53,12 | 00:00:00 | | 2013-01-24 | 53,79 | 1.418.200 | 53,89 | 53,42 | 53,48 | 00:00:00 | | 2013-01-25 | 53,88 | 1.674.500 | 54,09 | 53,40 | 53,86 | 00:00:00 | | 2013-01-28 | 53,75 | 1.332.300 | 53,99 | 53,57 | 53,94 | 00:00:00 | | 2013-01-29 | 54,36 | 2.273.500 | 54,36 | 53,75 | 53,75 | 00:00:00 | | 2013-01-30 | 54,52 | 2.083.500 | 54,54 | 54,06 | 54,30 | 00:00:00 | | 2013-01-31 | 54,11 | 3.246.600 | 54,50 | 53,87 | 54,40 | 00:00:00 | | 2013-02-01 | 54,17 | 1.791.400 | 54,43 | 54,04 | 54,32 | 00:00:00 | | 2013-02-04 | 54,07 | 1.770.300 | 54,15 | 53,97 | 54,01 | 00:00:00 | | 2013-02-05 | 54,31 | 1.561.200 | 54,71 | 54,24 | 54,31 | 00:00:00 | | 2013-02-06 | 54,35 | 1.536.300 | 54,41 | 53,90 | 54,11 | 00:00:00 | | 2013-02-07 | 54,31 | 1.484.900 | 54,63 | 54,08 | 54,42 | 00:00:00 | | 2013-02-08 | 54,31 | 1.265.700 | 54,36 | 54,00 | 54,17 | 00:00:00 | | 2013-02-11 | 54,33 | 951.100 | 54,41 | 54,21 | 54,25 | 00:00:00 | | 2013-02-12 | 54,63 | 1.564.900 | 54,63 | 54,16 | 54,24 | 00:00:00 | | 2013-02-13 | 54,69 | 1.481.500 | 54,80 | 54,56 | 54,62 | 00:00:00 | | 2013-02-14 | 54,47 | 2.418.700 | 54,71 | 54,16 | 54,57 | 00:00:00 | | 2013-02-15 | 54,92 | 3.188.200 | 55,00 | 54,63 | 54,65 | 00:00:00 | | 2013-02-19 | 55,59 | 2.812.700 | 55,67 | 54,98 | 55,02 | 00:00:00 | | 2013-02-20 | 55,89 | 2.417.000 | 56,38 | 55,54 | 55,57 | 00:00:00 | | 2013-02-21 | 55,70 | 1.973.500 | 55,92 | 55,62 | 55,81 | 00:00:00 | | 2013-02-22 | 56,38 | 1.356.400 | 56,39 | 55,70 | 55,79 | 00:00:00 | | 2013-02-25 | 55,71 | 3.328.200 | 57,19 | 55,68 | 56,75 | 00:00:00 | | 2013-02-26 | 55,28 | 2.497.200 | 55,90 | 55,00 | 55,27 | 00:00:00 | | 2013-02-27 | 55,81 | 1.812.800 | 55,90 | 55,28 | 55,40 | 00:00:00 | | 2013-02-28 | 56,00 | 2.527.200 | 56,27 | 55,64 | 55,85 | 00:00:00 | | 2013-03-01 | 56,42 | 2.239.700 | 56,44 | 55,50 | 55,83 | 00:00:00 | | 2013-03-04 | 56,41 | 3.792.700 | 56,57 | 56,03 | 56,38 | 00:00:00 | | 2013-03-05 | 56,51 | 2.731.700 | 56,88 | 56,41 | 56,68 | 00:00:00 | | 2013-03-06 | 56,46 | 1.718.100 | 56,78 | 56,23 | 56,64 | 00:00:00 | | 2013-03-07 | 55,87 | 2.064.500 | 56,61 | 55,85 | 56,50 | 00:00:00 | | 2013-03-08 | 55,87 | 2.671.700 | 55,97 | 55,45 | 55,89 | 00:00:00 | | 2013-03-11 | 56,30 | 1.681.400 | 56,30 | 55,87 | 55,90 | 00:00:00 | | 2013-03-12 | 56,02 | 1.154.100 | 56,30 | 55,80 | 56,30 | 00:00:00 | | 2013-03-13 | 56,34 | 1.922.500 | 56,50 | 55,83 | 56,00 | 00:00:00 | | 2013-03-14 | 56,35 | 2.076.200 | 56,50 | 56,21 | 56,40 | 00:00:00 | | 2013-03-15 | 56,79 | 4.006.900 | 57,06 | 55,92 | 56,12 | 00:00:00 | | 2013-03-18 | 56,43 | 1.380.500 | 56,66 | 56,31 | 56,36 | 00:00:00 | | 2013-03-19 | 56,74 | 1.683.800 | 56,87 | 56,39 | 56,49 | 00:00:00 | | 2013-03-20 | 57,20 | 2.168.700 | 57,31 | 56,93 | 56,93 | 00:00:00 | | 2013-03-21 | 56,92 | 2.032.500 | 57,49 | 56,84 | 57,00 | 00:00:00 | | 2013-03-22 | 56,77 | 1.831.700 | 57,04 | 56,66 | 56,90 | 00:00:00 | | 2013-03-25 | 56,86 | 2.199.100 | 57,13 | 56,54 | 57,00 | 00:00:00 | | 2013-03-26 | 57,59 | 1.960.700 | 57,75 | 56,89 | 56,96 | 00:00:00 | | 2013-03-27 | 57,53 | 1.423.000 | 57,70 | 57,28 | 57,44 | 00:00:00 | | 2013-03-28 | 58,18 | 1.832.300 | 58,25 | 57,54 | 57,58 | 00:00:00 | | 2013-04-01 | 58,19 | 1.124.300 | 58,28 | 57,94 | 58,17 | 00:00:00 | | 2013-04-02 | 58,62 | 1.525.500 | 58,69 | 58,25 | 58,32 | 00:00:00 | | 2013-04-03 | 58,75 | 2.210.500 | 58,98 | 58,60 | 58,80 | 00:00:00 | | 2013-04-04 | 59,49 | 2.275.900 | 59,57 | 58,83 | 58,83 | 00:00:00 | | 2013-04-05 | 59,63 | 2.656.500 | 59,67 | 59,11 | 59,15 | 00:00:00 | | 2013-04-08 | 60,07 | 1.257.600 | 60,08 | 59,33 | 59,60 | 00:00:00 | | 2013-04-09 | 59,85 | 1.891.600 | 60,79 | 59,81 | 60,76 | 00:00:00 | | 2013-04-10 | 60,17 | 2.514.100 | 60,52 | 59,86 | 59,86 | 00:00:00 | | 2013-04-11 | 59,99 | 2.910.300 | 60,46 | 59,99 | 60,24 | 00:00:00 | | 2013-04-12 | 60,12 | 3.001.600 | 60,21 | 59,89 | 59,97 | 00:00:00 | | 2013-04-15 | 59,27 | 1.915.200 | 60,35 | 59,27 | 60,00 | 00:00:00 | | 2013-04-16 | 59,82 | 1.535.100 | 59,85 | 58,76 | 59,42 | 00:00:00 | | 2013-04-17 | 59,33 | 1.723.200 | 59,67 | 59,02 | 59,61 | 00:00:00 | | 2013-04-18 | 59,80 | 1.889.200 | 59,90 | 59,21 | 59,46 | 00:00:00 | | 2013-04-19 | 61,07 | 2.953.200 | 61,09 | 59,71 | 59,90 | 00:00:00 | | 2013-04-22 | 60,96 | 1.628.500 | 61,23 | 60,66 | 61,04 | 00:00:00 | | 2013-04-23 | 61,01 | 1.271.800 | 61,21 | 60,49 | 61,09 | 00:00:00 | | 2013-04-24 | 61,12 | 1.320.200 | 61,36 | 60,63 | 61,13 | 00:00:00 | | 2013-04-25 | 60,75 | 2.704.200 | 61,10 | 60,31 | 61,01 | 00:00:00 | | 2013-04-26 | 61,01 | 1.641.700 | 61,57 | 60,53 | 60,72 | 00:00:00 | | 2013-04-29 | 61,21 | 1.672.400 | 61,42 | 60,24 | 60,56 | 00:00:00 | | 2013-04-30 | 61,68 | 2.092.200 | 61,72 | 61,00 | 61,10 | 00:00:00 | | 2013-05-01 | 61,14 | 1.476.600 | 61,85 | 61,01 | 61,76 | 00:00:00 | | 2013-05-02 | 61,11 | 1.681.800 | 61,37 | 60,79 | 61,15 | 00:00:00 | | 2013-05-03 | 60,91 | 2.238.200 | 61,50 | 60,65 | 61,36 | 00:00:00 | | 2013-05-06 | 60,47 | 1.674.800 | 61,15 | 60,44 | 61,06 | 00:00:00 | | 2013-05-07 | 60,93 | 1.788.600 | 60,98 | 60,36 | 60,45 | 00:00:00 | | 2013-05-08 | 60,50 | 1.446.500 | 61,00 | 60,34 | 60,76 | 00:00:00 | | 2013-05-09 | 59,45 | 2.806.000 | 60,73 | 59,22 | 60,57 | 00:00:00 | | 2013-05-10 | 59,75 | 1.724.900 | 59,79 | 59,22 | 59,44 | 00:00:00 | | 2013-05-13 | 59,69 | 1.711.400 | 59,94 | 59,23 | 59,60 | 00:00:00 | | 2013-05-14 | 60,46 | 2.328.700 | 60,59 | 59,71 | 59,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
