|
 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 | | 2013-12-31 | 64,69 | 1.386.300 | 64,86 | 64,34 | 64,40 | 00:00:00 | | 2014-01-02 | 63,58 | 2.282.100 | 64,64 | 63,44 | 64,61 | 00:00:00 | | 2014-01-03 | 63,51 | 1.739.100 | 63,87 | 63,14 | 63,58 | 00:00:00 | | 2014-01-06 | 63,52 | 1.889.000 | 63,81 | 63,25 | 63,64 | 00:00:00 | | 2014-01-07 | 64,69 | 2.196.600 | 64,74 | 63,70 | 63,81 | 00:00:00 | | 2014-01-08 | 64,76 | 2.935.500 | 65,13 | 64,28 | 64,53 | 00:00:00 | | 2014-01-09 | 66,32 | 2.961.600 | 66,44 | 65,16 | 65,50 | 00:00:00 | | 2014-01-10 | 67,78 | 3.385.000 | 67,82 | 66,64 | 66,77 | 00:00:00 | | 2014-01-13 | 67,17 | 2.852.000 | 68,47 | 67,01 | 67,77 | 00:00:00 | | 2014-01-14 | 67,11 | 1.750.500 | 67,43 | 66,82 | 67,20 | 00:00:00 | | 2014-01-15 | 66,63 | 1.613.700 | 67,16 | 66,56 | 67,10 | 00:00:00 | | 2014-01-16 | 66,48 | 1.779.500 | 66,55 | 65,85 | 66,24 | 00:00:00 | | 2014-01-17 | 66,29 | 1.947.600 | 66,55 | 66,05 | 66,32 | 00:00:00 | | 2014-01-21 | 66,88 | 2.775.200 | 66,94 | 66,38 | 66,49 | 00:00:00 | | 2014-01-22 | 67,12 | 2.148.200 | 67,24 | 66,79 | 66,88 | 00:00:00 | | 2014-01-23 | 66,40 | 2.643.500 | 67,00 | 66,07 | 66,72 | 00:00:00 | | 2014-01-24 | 65,93 | 2.383.200 | 66,82 | 65,86 | 66,09 | 00:00:00 | | 2014-01-27 | 66,42 | 2.171.700 | 66,75 | 65,85 | 65,96 | 00:00:00 | | 2014-01-28 | 66,26 | 2.380.500 | 66,64 | 66,06 | 66,42 | 00:00:00 | | 2014-01-29 | 66,28 | 2.646.200 | 66,46 | 65,87 | 66,08 | 00:00:00 | | 2014-01-30 | 67,05 | 2.184.200 | 67,17 | 66,33 | 66,45 | 00:00:00 | | 2014-01-31 | 67,91 | 4.436.900 | 68,45 | 65,08 | 65,62 | 00:00:00 | | 2014-02-03 | 67,12 | 3.096.300 | 68,86 | 66,92 | 67,84 | 00:00:00 | | 2014-02-04 | 65,85 | 3.507.300 | 67,35 | 65,76 | 67,13 | 00:00:00 | | 2014-02-05 | 65,70 | 2.684.100 | 65,85 | 65,06 | 65,60 | 00:00:00 | | 2014-02-06 | 65,93 | 1.735.000 | 66,10 | 65,11 | 65,65 | 00:00:00 | | 2014-02-07 | 66,93 | 2.138.000 | 66,98 | 65,95 | 66,08 | 00:00:00 | | 2014-02-10 | 68,49 | 3.972.400 | 68,57 | 66,93 | 67,27 | 00:00:00 | | 2014-02-11 | 69,14 | 3.114.000 | 69,59 | 68,36 | 68,69 | 00:00:00 | | 2014-02-12 | 69,36 | 1.846.600 | 69,52 | 68,76 | 69,00 | 00:00:00 | | 2014-02-13 | 70,69 | 2.736.000 | 70,75 | 69,00 | 69,06 | 00:00:00 | | 2014-02-14 | 71,11 | 2.225.000 | 71,17 | 70,10 | 70,49 | 00:00:00 | | 2014-02-18 | 70,86 | 2.094.900 | 71,31 | 70,68 | 71,15 | 00:00:00 | | 2014-02-19 | 70,64 | 2.125.000 | 71,73 | 70,47 | 70,82 | 00:00:00 | | 2014-02-20 | 71,50 | 2.032.000 | 71,73 | 70,61 | 70,73 | 00:00:00 | | 2014-02-21 | 71,39 | 1.549.200 | 72,07 | 71,32 | 71,60 | 00:00:00 | | 2014-02-24 | 71,29 | 1.514.400 | 72,22 | 71,27 | 71,40 | 00:00:00 | | 2014-02-25 | 71,26 | 1.893.800 | 71,96 | 71,11 | 71,39 | 00:00:00 | | 2014-02-26 | 69,76 | 2.633.900 | 71,02 | 69,60 | 70,95 | 00:00:00 | | 2014-02-27 | 69,58 | 1.652.600 | 70,13 | 69,25 | 69,76 | 00:00:00 | | 2014-02-28 | 69,40 | 4.112.500 | 69,81 | 69,09 | 69,47 | 00:00:00 | | 2014-03-03 | 68,59 | 2.861.700 | 69,45 | 68,39 | 68,97 | 00:00:00 | | 2014-03-04 | 69,29 | 2.891.000 | 69,52 | 68,86 | 69,30 | 00:00:00 | | 2014-03-05 | 68,52 | 2.721.300 | 69,30 | 68,35 | 69,26 | 00:00:00 | | 2014-03-06 | 67,97 | 2.294.500 | 68,90 | 67,79 | 68,75 | 00:00:00 | | 2014-03-07 | 68,44 | 3.006.800 | 68,51 | 67,59 | 67,89 | 00:00:00 | | 2014-03-10 | 68,35 | 2.016.900 | 68,66 | 67,97 | 68,31 | 00:00:00 | | 2014-03-11 | 68,05 | 2.223.000 | 68,43 | 67,75 | 68,43 | 00:00:00 | | 2014-03-12 | 68,98 | 2.711.200 | 69,01 | 67,85 | 68,01 | 00:00:00 | | 2014-03-13 | 69,50 | 3.369.800 | 69,68 | 68,86 | 69,04 | 00:00:00 | | 2014-03-14 | 69,89 | 4.787.500 | 70,09 | 69,13 | 69,42 | 00:00:00 | | 2014-03-17 | 70,60 | 3.800.700 | 70,65 | 69,68 | 70,23 | 00:00:00 | | 2014-03-18 | 70,50 | 2.411.100 | 70,87 | 70,21 | 70,60 | 00:00:00 | | 2014-03-19 | 69,83 | 3.163.500 | 71,23 | 69,38 | 70,64 | 00:00:00 | | 2014-03-20 | 69,77 | 2.537.600 | 70,08 | 68,97 | 70,08 | 00:00:00 | | 2014-03-21 | 70,06 | 4.528.700 | 70,96 | 69,93 | 70,82 | 00:00:00 | | 2014-03-24 | 69,77 | 2.236.100 | 70,39 | 69,45 | 70,04 | 00:00:00 | | 2014-03-25 | 70,07 | 1.658.300 | 70,21 | 69,52 | 69,95 | 00:00:00 | | 2014-03-26 | 70,36 | 2.189.500 | 70,97 | 69,97 | 70,13 | 00:00:00 | | 2014-03-27 | 70,95 | 1.819.800 | 71,02 | 70,08 | 70,42 | 00:00:00 | | 2014-03-28 | 71,09 | 1.866.300 | 71,13 | 70,60 | 70,82 | 00:00:00 | | 2014-03-31 | 70,99 | 2.850.500 | 71,52 | 70,24 | 71,28 | 00:00:00 | | 2014-04-01 | 70,40 | 2.418.500 | 71,16 | 70,04 | 70,85 | 00:00:00 | | 2014-04-02 | 70,28 | 1.817.800 | 70,72 | 69,89 | 70,40 | 00:00:00 | | 2014-04-03 | 69,77 | 2.319.900 | 70,57 | 69,66 | 70,47 | 00:00:00 | | 2014-04-04 | 69,62 | 2.602.500 | 70,72 | 69,55 | 70,00 | 00:00:00 | | 2014-04-07 | 69,19 | 2.503.800 | 69,92 | 69,18 | 69,62 | 00:00:00 | | 2014-04-08 | 70,48 | 3.601.100 | 70,66 | 68,79 | 69,30 | 00:00:00 | | 2014-04-09 | 70,30 | 2.687.700 | 70,53 | 69,35 | 70,42 | 00:00:00 | | 2014-04-10 | 69,58 | 3.407.500 | 70,65 | 69,24 | 70,18 | 00:00:00 | | 2014-04-11 | 69,42 | 2.285.400 | 69,93 | 69,24 | 69,53 | 00:00:00 | | 2014-04-14 | 70,23 | 1.865.500 | 70,52 | 69,40 | 69,73 | 00:00:00 | | 2014-04-15 | 70,57 | 2.149.400 | 70,59 | 69,77 | 70,22 | 00:00:00 | | 2014-04-16 | 71,53 | 1.799.300 | 71,53 | 70,52 | 70,80 | 00:00:00 | | 2014-04-17 | 70,67 | 1.831.200 | 71,69 | 70,64 | 71,23 | 00:00:00 | | 2014-04-21 | 70,73 | 1.235.400 | 71,34 | 70,37 | 70,88 | 00:00:00 | | 2014-04-22 | 70,87 | 1.602.900 | 71,05 | 70,40 | 70,82 | 00:00:00 | | 2014-04-23 | 71,06 | 1.732.900 | 71,56 | 70,72 | 70,79 | 00:00:00 | | 2014-04-24 | 71,52 | 1.489.900 | 71,77 | 70,61 | 71,11 | 00:00:00 | | 2014-04-25 | 72,33 | 1.689.200 | 72,38 | 71,49 | 71,52 | 00:00:00 | | 2014-04-28 | 72,74 | 1.864.600 | 72,84 | 71,92 | 72,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
