|
 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 | | 2014-04-28 | 72,74 | 1.864.600 | 72,84 | 71,92 | 72,33 | 00:00:00 | | 2014-04-29 | 72,46 | 2.323.800 | 72,81 | 72,12 | 72,71 | 00:00:00 | | 2014-04-30 | 72,54 | 2.745.300 | 73,75 | 72,18 | 72,90 | 00:00:00 | | 2014-05-01 | 72,48 | 1.572.100 | 73,00 | 71,79 | 72,58 | 00:00:00 | | 2014-05-02 | 70,86 | 1.906.800 | 72,24 | 70,47 | 72,13 | 00:00:00 | | 2014-05-05 | 71,16 | 1.621.800 | 71,26 | 70,60 | 70,71 | 00:00:00 | | 2014-05-06 | 70,64 | 1.895.200 | 71,16 | 70,48 | 70,96 | 00:00:00 | | 2014-05-07 | 72,21 | 1.942.700 | 72,24 | 71,01 | 71,11 | 00:00:00 | | 2014-05-08 | 71,08 | 1.425.300 | 72,38 | 70,87 | 72,08 | 00:00:00 | | 2014-05-09 | 69,86 | 1.664.700 | 71,29 | 69,75 | 71,09 | 00:00:00 | | 2014-05-12 | 69,33 | 1.901.200 | 70,07 | 69,30 | 70,05 | 00:00:00 | | 2014-05-13 | 69,80 | 2.003.800 | 69,99 | 69,29 | 69,52 | 00:00:00 | | 2014-05-14 | 70,57 | 2.071.200 | 70,99 | 69,92 | 69,92 | 00:00:00 | | 2014-05-15 | 70,08 | 1.309.800 | 70,76 | 69,97 | 70,63 | 00:00:00 | | 2014-05-16 | 70,33 | 1.513.000 | 70,37 | 69,78 | 70,06 | 00:00:00 | | 2014-05-19 | 69,04 | 2.053.600 | 70,26 | 68,99 | 70,21 | 00:00:00 | | 2014-05-20 | 68,92 | 1.937.500 | 69,65 | 68,70 | 69,18 | 00:00:00 | | 2014-05-21 | 68,96 | 1.461.700 | 69,26 | 68,72 | 69,10 | 00:00:00 | | 2014-05-22 | 69,82 | 1.518.500 | 70,13 | 68,96 | 69,16 | 00:00:00 | | 2014-05-23 | 69,32 | 2.387.600 | 70,00 | 69,32 | 69,94 | 00:00:00 | | 2014-05-27 | 69,42 | 2.416.100 | 70,00 | 69,08 | 69,72 | 00:00:00 | | 2014-05-28 | 68,35 | 3.679.400 | 68,98 | 68,25 | 68,85 | 00:00:00 | | 2014-05-29 | 68,52 | 2.983.800 | 68,61 | 68,18 | 68,41 | 00:00:00 | | 2014-05-30 | 68,96 | 2.524.100 | 68,99 | 68,22 | 68,59 | 00:00:00 | | 2014-06-02 | 69,60 | 2.051.300 | 69,77 | 68,74 | 69,00 | 00:00:00 | | 2014-06-03 | 69,87 | 2.551.100 | 70,02 | 69,46 | 69,52 | 00:00:00 | | 2014-06-04 | 70,05 | 2.026.200 | 70,11 | 69,42 | 69,56 | 00:00:00 | | 2014-06-05 | 70,23 | 2.265.100 | 70,42 | 69,79 | 69,90 | 00:00:00 | | 2014-06-06 | 69,85 | 1.619.800 | 70,60 | 69,73 | 70,40 | 00:00:00 | | 2014-06-09 | 69,01 | 1.799.600 | 69,77 | 68,85 | 69,69 | 00:00:00 | | 2014-06-10 | 68,63 | 1.887.200 | 69,06 | 68,43 | 68,64 | 00:00:00 | | 2014-06-11 | 67,71 | 2.006.600 | 68,67 | 67,68 | 68,44 | 00:00:00 | | 2014-06-12 | 68,03 | 1.926.600 | 68,27 | 67,06 | 67,60 | 00:00:00 | | 2014-06-13 | 68,44 | 2.691.700 | 68,60 | 67,61 | 68,00 | 00:00:00 | | 2014-06-16 | 68,50 | 2.556.900 | 69,33 | 68,24 | 68,36 | 00:00:00 | | 2014-06-17 | 68,48 | 2.579.800 | 68,65 | 68,11 | 68,37 | 00:00:00 | | 2014-06-18 | 69,95 | 2.948.400 | 69,97 | 68,37 | 68,47 | 00:00:00 | | 2014-06-19 | 71,00 | 3.955.600 | 71,29 | 70,09 | 70,17 | 00:00:00 | | 2014-06-20 | 70,38 | 3.937.400 | 71,41 | 70,31 | 70,97 | 00:00:00 | | 2014-06-23 | 70,04 | 2.187.200 | 70,88 | 69,72 | 70,63 | 00:00:00 | | 2014-06-24 | 70,34 | 1.802.200 | 70,59 | 69,92 | 69,94 | 00:00:00 | | 2014-06-25 | 69,76 | 4.956.800 | 70,13 | 69,50 | 70,00 | 00:00:00 | | 2014-06-26 | 71,13 | 6.884.200 | 71,17 | 69,90 | 70,10 | 00:00:00 | | 2014-06-27 | 70,82 | 3.406.100 | 71,11 | 70,46 | 70,91 | 00:00:00 | | 2014-06-30 | 71,52 | 3.228.900 | 71,70 | 70,52 | 70,74 | 00:00:00 | | 2014-07-01 | 71,16 | 3.214.200 | 71,62 | 70,64 | 71,53 | 00:00:00 | | 2014-07-02 | 69,64 | 3.615.900 | 71,00 | 69,27 | 70,99 | 00:00:00 | | 2014-07-03 | 68,66 | 2.603.900 | 69,26 | 68,03 | 69,26 | 00:00:00 | | 2014-07-07 | 68,86 | 2.767.500 | 69,30 | 68,38 | 68,50 | 00:00:00 | | 2014-07-08 | 69,15 | 2.702.100 | 69,21 | 68,68 | 68,74 | 00:00:00 | | 2014-07-09 | 69,20 | 1.726.900 | 69,38 | 68,70 | 69,25 | 00:00:00 | | 2014-07-10 | 69,98 | 2.191.100 | 70,00 | 69,00 | 69,11 | 00:00:00 | | 2014-07-11 | 69,50 | 1.257.700 | 69,98 | 69,42 | 69,80 | 00:00:00 | | 2014-07-14 | 68,90 | 1.605.000 | 69,75 | 68,88 | 69,72 | 00:00:00 | | 2014-07-15 | 69,34 | 2.406.500 | 69,64 | 68,51 | 68,55 | 00:00:00 | | 2014-07-16 | 69,77 | 1.303.200 | 69,83 | 69,05 | 69,75 | 00:00:00 | | 2014-07-17 | 69,14 | 2.012.900 | 69,88 | 69,13 | 69,68 | 00:00:00 | | 2014-07-18 | 70,16 | 1.852.000 | 70,30 | 68,97 | 69,44 | 00:00:00 | | 2014-07-21 | 70,02 | 1.564.600 | 70,33 | 69,73 | 69,76 | 00:00:00 | | 2014-07-22 | 69,94 | 1.690.700 | 70,35 | 69,84 | 70,34 | 00:00:00 | | 2014-07-23 | 70,21 | 1.314.000 | 70,29 | 69,68 | 69,85 | 00:00:00 | | 2014-07-24 | 70,34 | 1.203.200 | 70,60 | 69,78 | 69,78 | 00:00:00 | | 2014-07-25 | 69,86 | 1.101.900 | 70,68 | 69,76 | 70,68 | 00:00:00 | | 2014-07-28 | 70,88 | 1.806.400 | 71,06 | 69,75 | 69,75 | 00:00:00 | | 2014-07-29 | 69,93 | 2.231.100 | 70,98 | 69,93 | 70,67 | 00:00:00 | | 2014-07-30 | 68,97 | 2.588.900 | 70,66 | 68,40 | 70,00 | 00:00:00 | | 2014-07-31 | 67,64 | 3.266.900 | 68,85 | 67,58 | 68,63 | 00:00:00 | | 2014-08-01 | 67,59 | 2.601.800 | 68,41 | 67,22 | 67,33 | 00:00:00 | | 2014-08-04 | 67,03 | 955.707 | 67,59 | 65,86 | 67,48 | 00:00:00 | | 2014-08-05 | 66,01 | 3.036.100 | 67,09 | 65,74 | 66,96 | 00:00:00 | | 2014-08-06 | 64,91 | 5.188.600 | 65,70 | 64,71 | 65,62 | 00:00:00 | | 2014-08-07 | 65,76 | 2.863.700 | 65,94 | 65,17 | 65,17 | 00:00:00 | | 2014-08-08 | 67,85 | 839.000 | 67,89 | 66,30 | 66,56 | 00:00:00 | | 2014-08-11 | 67,55 | 2.103.600 | 68,09 | 67,30 | 67,82 | 00:00:00 | | 2014-08-12 | 67,49 | 1.372.800 | 67,82 | 67,28 | 67,38 | 00:00:00 | | 2014-08-13 | 67,77 | 1.321.500 | 68,05 | 67,36 | 67,58 | 00:00:00 | | 2014-08-14 | 68,29 | 1.194.800 | 68,35 | 67,74 | 67,83 | 00:00:00 | | 2014-08-15 | 68,90 | 2.190.900 | 69,35 | 68,48 | 68,57 | 00:00:00 | | 2014-08-18 | 68,68 | 1.375.600 | 69,25 | 68,56 | 68,97 | 00:00:00 | | 2014-08-19 | 69,59 | 1.780.800 | 69,61 | 68,59 | 68,68 | 00:00:00 | | 2014-08-20 | 69,65 | 1.221.800 | 69,71 | 69,16 | 69,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
