|
 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 | | 2013-09-06 | 57,53 | 2.313.300 | 58,27 | 57,51 | 57,62 | 00:00:00 | | 2013-09-09 | 58,02 | 2.364.400 | 58,08 | 57,50 | 57,60 | 00:00:00 | | 2013-09-10 | 58,41 | 2.502.500 | 58,44 | 57,88 | 58,23 | 00:00:00 | | 2013-09-11 | 58,61 | 4.980.000 | 59,02 | 57,72 | 58,42 | 00:00:00 | | 2013-09-12 | 59,78 | 7.915.800 | 61,94 | 59,72 | 61,62 | 00:00:00 | | 2013-09-13 | 61,28 | 4.225.800 | 61,62 | 60,27 | 60,46 | 00:00:00 | | 2013-09-16 | 61,11 | 3.667.400 | 62,24 | 60,95 | 61,93 | 00:00:00 | | 2013-09-17 | 61,75 | 2.825.000 | 61,76 | 60,89 | 61,11 | 00:00:00 | | 2013-09-18 | 63,39 | 3.471.200 | 63,58 | 61,29 | 61,76 | 00:00:00 | | 2013-09-19 | 63,21 | 2.394.400 | 64,04 | 62,93 | 63,35 | 00:00:00 | | 2013-09-20 | 62,27 | 4.115.200 | 63,50 | 62,19 | 63,40 | 00:00:00 | | 2013-09-23 | 62,64 | 3.349.000 | 62,90 | 61,70 | 62,18 | 00:00:00 | | 2013-09-24 | 62,45 | 2.675.100 | 62,68 | 62,10 | 62,65 | 00:00:00 | | 2013-09-25 | 62,42 | 2.708.400 | 63,05 | 62,40 | 62,58 | 00:00:00 | | 2013-09-26 | 62,81 | 1.560.700 | 63,03 | 62,47 | 62,65 | 00:00:00 | | 2013-09-27 | 62,43 | 1.673.800 | 62,95 | 62,01 | 62,58 | 00:00:00 | | 2013-09-30 | 62,48 | 2.847.300 | 62,74 | 61,82 | 62,03 | 00:00:00 | | 2013-10-01 | 62,51 | 3.267.400 | 63,27 | 62,23 | 62,92 | 00:00:00 | | 2013-10-02 | 62,34 | 3.059.600 | 62,38 | 61,36 | 62,26 | 00:00:00 | | 2013-10-03 | 61,96 | 2.243.600 | 62,25 | 61,37 | 62,04 | 00:00:00 | | 2013-10-04 | 62,22 | 1.526.400 | 62,35 | 61,70 | 61,96 | 00:00:00 | | 2013-10-07 | 61,65 | 1.008.600 | 62,19 | 61,62 | 61,84 | 00:00:00 | | 2013-10-08 | 61,61 | 1.878.000 | 62,40 | 61,50 | 61,60 | 00:00:00 | | 2013-10-09 | 61,51 | 3.198.100 | 62,44 | 61,41 | 61,80 | 00:00:00 | | 2013-10-10 | 62,59 | 2.379.000 | 62,59 | 61,52 | 61,80 | 00:00:00 | | 2013-10-11 | 62,95 | 1.577.100 | 63,24 | 62,41 | 62,63 | 00:00:00 | | 2013-10-14 | 62,61 | 2.180.800 | 62,78 | 61,65 | 62,66 | 00:00:00 | | 2013-10-15 | 61,80 | 1.799.400 | 62,48 | 61,80 | 62,37 | 00:00:00 | | 2013-10-16 | 63,17 | 2.414.500 | 63,20 | 62,00 | 62,19 | 00:00:00 | | 2013-10-17 | 63,85 | 2.243.300 | 63,97 | 62,41 | 62,81 | 00:00:00 | | 2013-10-18 | 63,68 | 2.331.600 | 64,29 | 63,45 | 64,01 | 00:00:00 | | 2013-10-21 | 63,62 | 1.587.600 | 63,76 | 63,13 | 63,68 | 00:00:00 | | 2013-10-22 | 64,35 | 2.111.500 | 64,63 | 63,65 | 63,69 | 00:00:00 | | 2013-10-23 | 64,23 | 1.940.700 | 64,72 | 63,92 | 64,24 | 00:00:00 | | 2013-10-24 | 64,16 | 1.151.800 | 64,53 | 63,77 | 64,31 | 00:00:00 | | 2013-10-25 | 64,66 | 1.793.800 | 64,69 | 63,74 | 64,00 | 00:00:00 | | 2013-10-28 | 64,34 | 2.149.000 | 64,94 | 64,05 | 64,52 | 00:00:00 | | 2013-10-29 | 64,70 | 1.499.100 | 64,81 | 64,24 | 64,51 | 00:00:00 | | 2013-10-30 | 64,03 | 1.561.400 | 65,03 | 63,97 | 64,66 | 00:00:00 | | 2013-10-31 | 63,75 | 1.812.900 | 64,34 | 63,22 | 64,13 | 00:00:00 | | 2013-11-01 | 64,09 | 1.881.900 | 64,35 | 63,72 | 63,96 | 00:00:00 | | 2013-11-04 | 63,99 | 2.513.200 | 64,37 | 63,64 | 64,37 | 00:00:00 | | 2013-11-05 | 64,57 | 3.635.200 | 65,67 | 64,04 | 64,42 | 00:00:00 | | 2013-11-06 | 66,03 | 3.075.900 | 66,05 | 64,76 | 64,90 | 00:00:00 | | 2013-11-07 | 65,34 | 2.786.400 | 66,48 | 65,17 | 66,13 | 00:00:00 | | 2013-11-08 | 65,41 | 3.464.300 | 65,47 | 64,01 | 65,12 | 00:00:00 | | 2013-11-11 | 65,88 | 1.990.500 | 66,25 | 65,20 | 65,53 | 00:00:00 | | 2013-11-12 | 65,65 | 2.080.400 | 65,90 | 65,25 | 65,52 | 00:00:00 | | 2013-11-13 | 66,33 | 3.555.000 | 66,36 | 64,82 | 65,29 | 00:00:00 | | 2013-11-14 | 67,06 | 1.961.700 | 67,25 | 66,30 | 66,51 | 00:00:00 | | 2013-11-15 | 67,52 | 2.078.500 | 67,52 | 66,85 | 66,91 | 00:00:00 | | 2013-11-18 | 67,80 | 2.442.000 | 67,97 | 67,19 | 67,49 | 00:00:00 | | 2013-11-19 | 67,72 | 2.120.700 | 67,96 | 67,43 | 67,70 | 00:00:00 | | 2013-11-20 | 66,63 | 2.505.100 | 67,83 | 66,48 | 67,72 | 00:00:00 | | 2013-11-21 | 66,74 | 6.287.700 | 67,11 | 66,39 | 66,72 | 00:00:00 | | 2013-11-22 | 66,62 | 8.747.500 | 66,91 | 66,43 | 66,75 | 00:00:00 | | 2013-11-25 | 66,35 | 9.847.400 | 66,87 | 66,32 | 66,80 | 00:00:00 | | 2013-11-26 | 65,90 | 3.993.100 | 66,57 | 65,53 | 66,50 | 00:00:00 | | 2013-11-27 | 65,05 | 2.885.100 | 66,00 | 64,62 | 65,89 | 00:00:00 | | 2013-11-29 | 64,91 | 1.396.200 | 65,62 | 64,77 | 65,00 | 00:00:00 | | 2013-12-02 | 64,31 | 2.912.100 | 64,88 | 63,77 | 64,80 | 00:00:00 | | 2013-12-03 | 64,79 | 3.696.700 | 64,86 | 64,00 | 64,29 | 00:00:00 | | 2013-12-04 | 64,13 | 2.141.900 | 64,36 | 63,44 | 63,85 | 00:00:00 | | 2013-12-05 | 63,45 | 2.452.700 | 63,90 | 63,26 | 63,90 | 00:00:00 | | 2013-12-06 | 64,42 | 1.765.000 | 64,73 | 63,75 | 63,86 | 00:00:00 | | 2013-12-09 | 63,74 | 1.638.000 | 64,42 | 63,52 | 64,42 | 00:00:00 | | 2013-12-10 | 63,50 | 2.476.500 | 63,84 | 63,00 | 63,73 | 00:00:00 | | 2013-12-11 | 63,25 | 1.889.200 | 63,68 | 63,06 | 63,50 | 00:00:00 | | 2013-12-12 | 63,50 | 2.525.300 | 63,87 | 63,09 | 63,18 | 00:00:00 | | 2013-12-13 | 63,58 | 1.918.400 | 63,91 | 63,38 | 63,47 | 00:00:00 | | 2013-12-16 | 63,86 | 1.654.400 | 64,42 | 63,58 | 63,65 | 00:00:00 | | 2013-12-17 | 63,88 | 1.759.000 | 64,15 | 63,51 | 63,80 | 00:00:00 | | 2013-12-18 | 64,78 | 2.489.000 | 64,85 | 63,13 | 63,99 | 00:00:00 | | 2013-12-19 | 64,50 | 1.766.200 | 64,67 | 63,70 | 64,67 | 00:00:00 | | 2013-12-20 | 64,55 | 3.804.600 | 64,95 | 64,26 | 64,82 | 00:00:00 | | 2013-12-23 | 64,12 | 2.215.800 | 65,07 | 64,05 | 64,60 | 00:00:00 | | 2013-12-24 | 64,65 | 916.800 | 64,92 | 63,93 | 64,31 | 00:00:00 | | 2013-12-26 | 64,43 | 1.077.100 | 64,88 | 64,10 | 64,65 | 00:00:00 | | 2013-12-27 | 64,41 | 957.700 | 64,70 | 64,13 | 64,59 | 00:00:00 | | 2013-12-30 | 64,39 | 1.229.800 | 64,83 | 64,13 | 64,39 | 00:00:00 | | 2013-12-31 | 64,69 | 1.386.300 | 64,86 | 64,34 | 64,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
