|
 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 | | 2014-12-12 | 72,72 | 3.800.104 | 73,88 | 72,69 | 73,23 | 00:00:00 | | 2014-12-15 | 71,98 | 2.362.066 | 73,06 | 71,43 | 73,06 | 00:00:00 | | 2014-12-16 | 71,79 | 2.124.900 | 73,31 | 71,34 | 72,01 | 00:00:00 | | 2014-12-17 | 73,97 | 2.643.800 | 74,09 | 72,18 | 72,36 | 00:00:00 | | 2014-12-18 | 75,33 | 2.756.164 | 75,34 | 73,78 | 74,24 | 00:00:00 | | 2014-12-19 | 75,40 | 4.360.706 | 75,95 | 74,44 | 75,30 | 00:00:00 | | 2014-12-22 | 76,51 | 2.753.531 | 76,97 | 75,78 | 76,03 | 00:00:00 | | 2014-12-23 | 76,90 | 1.923.200 | 77,51 | 76,20 | 76,83 | 00:00:00 | | 2014-12-24 | 78,38 | 1.414.700 | 78,66 | 76,71 | 76,80 | 00:00:00 | | 2014-12-26 | 79,28 | 3.526.815 | 79,85 | 78,25 | 78,48 | 00:00:00 | | 2014-12-29 | 80,23 | 2.765.851 | 80,89 | 79,24 | 79,24 | 00:00:00 | | 2014-12-30 | 78,30 | 1.990.212 | 80,13 | 78,03 | 79,95 | 00:00:00 | | 2014-12-31 | 76,90 | 2.080.800 | 78,51 | 76,80 | 78,37 | 00:00:00 | | 2015-01-02 | 77,49 | 2.210.200 | 77,60 | 76,53 | 77,26 | 00:00:00 | | 2015-01-05 | 76,55 | 2.779.200 | 77,60 | 76,30 | 77,28 | 00:00:00 | | 2015-01-06 | 76,16 | 3.290.007 | 77,94 | 76,03 | 76,79 | 00:00:00 | | 2015-01-07 | 76,47 | 2.908.205 | 77,01 | 75,72 | 76,37 | 00:00:00 | | 2015-01-08 | 77,37 | 2.164.100 | 77,74 | 76,88 | 77,06 | 00:00:00 | | 2015-01-09 | 76,50 | 1.815.100 | 77,68 | 76,21 | 77,55 | 00:00:00 | | 2015-01-12 | 76,50 | 2.177.300 | 76,90 | 75,73 | 76,76 | 00:00:00 | | 2015-01-13 | 76,44 | 2.347.000 | 77,72 | 75,87 | 77,23 | 00:00:00 | | 2015-01-14 | 76,45 | 3.647.800 | 76,95 | 75,33 | 76,27 | 00:00:00 | | 2015-01-15 | 77,17 | 2.655.100 | 77,38 | 76,02 | 76,45 | 00:00:00 | | 2015-01-16 | 77,76 | 2.559.421 | 77,81 | 76,83 | 77,22 | 00:00:00 | | 2015-01-20 | 78,37 | 1.912.475 | 78,39 | 77,30 | 78,00 | 00:00:00 | | 2015-01-21 | 79,27 | 2.466.000 | 79,43 | 77,47 | 78,00 | 00:00:00 | | 2015-01-22 | 78,72 | 3.044.700 | 79,71 | 78,12 | 79,44 | 00:00:00 | | 2015-01-23 | 79,09 | 1.508.732 | 79,54 | 78,42 | 78,96 | 00:00:00 | | 2015-01-26 | 78,93 | 1.618.107 | 79,09 | 77,98 | 78,76 | 00:00:00 | | 2015-01-27 | 78,98 | 1.523.500 | 79,40 | 78,26 | 78,73 | 00:00:00 | | 2015-01-28 | 77,85 | 2.088.000 | 79,89 | 77,70 | 79,00 | 00:00:00 | | 2015-01-29 | 79,14 | 1.885.600 | 79,27 | 77,35 | 77,95 | 00:00:00 | | 2015-01-30 | 76,89 | 2.939.416 | 78,85 | 76,82 | 78,82 | 00:00:00 | | 2015-02-02 | 77,72 | 2.557.400 | 78,04 | 76,44 | 77,18 | 00:00:00 | | 2015-02-03 | 78,58 | 3.045.700 | 78,88 | 77,12 | 77,65 | 00:00:00 | | 2015-02-04 | 77,63 | 2.133.900 | 78,85 | 77,38 | 78,16 | 00:00:00 | | 2015-02-05 | 78,69 | 1.779.600 | 78,82 | 77,31 | 78,03 | 00:00:00 | | 2015-02-06 | 75,71 | 3.956.000 | 78,31 | 75,03 | 78,19 | 00:00:00 | | 2015-02-09 | 75,23 | 4.549.300 | 78,15 | 74,71 | 75,72 | 00:00:00 | | 2015-02-10 | 76,66 | 4.019.865 | 76,86 | 75,22 | 75,23 | 00:00:00 | | 2015-02-11 | 74,12 | 4.040.700 | 76,49 | 74,00 | 76,21 | 00:00:00 | | 2015-02-12 | 73,72 | 5.413.800 | 74,60 | 73,36 | 74,27 | 00:00:00 | | 2015-02-13 | 72,91 | 4.098.069 | 73,83 | 72,12 | 73,83 | 00:00:00 | | 2015-02-17 | 73,18 | 4.604.800 | 73,64 | 72,19 | 72,85 | 00:00:00 | | 2015-02-18 | 74,67 | 2.974.500 | 74,70 | 73,00 | 73,00 | 00:00:00 | | 2015-02-19 | 73,79 | 3.618.800 | 74,57 | 73,50 | 74,35 | 00:00:00 | | 2015-02-20 | 73,99 | 3.342.593 | 74,03 | 73,03 | 73,74 | 00:00:00 | | 2015-02-23 | 73,90 | 1.651.700 | 74,30 | 73,47 | 73,97 | 00:00:00 | | 2015-02-24 | 74,06 | 2.211.100 | 74,73 | 73,51 | 73,85 | 00:00:00 | | 2015-02-25 | 72,71 | 2.381.502 | 73,84 | 72,59 | 73,72 | 00:00:00 | | 2015-02-26 | 71,95 | 2.416.248 | 73,01 | 71,75 | 72,81 | 00:00:00 | | 2015-02-27 | 72,09 | 2.220.205 | 72,50 | 71,61 | 71,99 | 00:00:00 | | 2015-03-02 | 70,32 | 4.417.500 | 72,09 | 69,90 | 72,09 | 00:00:00 | | 2015-03-03 | 70,97 | 3.734.800 | 71,02 | 69,78 | 70,42 | 00:00:00 | | 2015-03-04 | 70,61 | 2.640.200 | 70,82 | 70,36 | 70,56 | 00:00:00 | | 2015-03-05 | 71,18 | 3.371.282 | 71,74 | 70,64 | 70,83 | 00:00:00 | | 2015-03-06 | 69,58 | 4.783.397 | 70,17 | 69,19 | 70,15 | 00:00:00 | | 2015-03-09 | 69,57 | 2.358.995 | 70,14 | 69,47 | 69,58 | 00:00:00 | | 2015-03-10 | 69,26 | 5.119.900 | 70,22 | 69,23 | 69,42 | 00:00:00 | | 2015-03-11 | 68,75 | 3.759.500 | 69,87 | 68,74 | 69,51 | 00:00:00 | | 2015-03-12 | 69,82 | 3.042.600 | 70,11 | 69,06 | 69,20 | 00:00:00 | | 2015-03-13 | 68,96 | 2.858.100 | 69,84 | 68,25 | 69,83 | 00:00:00 | | 2015-03-16 | 69,98 | 2.621.767 | 70,39 | 69,03 | 69,23 | 00:00:00 | | 2015-03-17 | 69,99 | 2.293.772 | 70,29 | 69,55 | 69,89 | 00:00:00 | | 2015-03-18 | 71,92 | 3.216.668 | 72,31 | 69,58 | 69,88 | 00:00:00 | | 2015-03-19 | 71,60 | 2.556.800 | 72,62 | 71,24 | 71,80 | 00:00:00 | | 2015-03-20 | 72,19 | 4.281.100 | 72,55 | 71,66 | 71,81 | 00:00:00 | | 2015-03-23 | 72,20 | 2.381.500 | 72,55 | 71,92 | 72,04 | 00:00:00 | | 2015-03-24 | 71,46 | 2.372.800 | 72,52 | 71,30 | 72,00 | 00:00:00 | | 2015-03-25 | 70,70 | 2.451.900 | 71,92 | 70,64 | 71,45 | 00:00:00 | | 2015-03-26 | 70,36 | 2.370.905 | 71,05 | 70,08 | 70,60 | 00:00:00 | | 2015-03-27 | 70,39 | 1.962.186 | 70,87 | 70,17 | 70,44 | 00:00:00 | | 2015-03-30 | 71,14 | 1.427.500 | 71,40 | 70,28 | 70,57 | 00:00:00 | | 2015-03-31 | 70,87 | 2.506.800 | 71,54 | 70,33 | 71,01 | 00:00:00 | | 2015-04-01 | 71,51 | 2.596.700 | 71,79 | 70,13 | 71,11 | 00:00:00 | | 2015-04-02 | 71,58 | 1.784.200 | 71,83 | 71,23 | 71,61 | 00:00:00 | | 2015-04-06 | 72,71 | 2.330.048 | 73,00 | 71,68 | 71,68 | 00:00:00 | | 2015-04-07 | 71,95 | 1.852.900 | 72,85 | 71,91 | 72,71 | 00:00:00 | | 2015-04-08 | 71,75 | 2.025.400 | 72,04 | 71,41 | 71,92 | 00:00:00 | | 2015-04-09 | 71,37 | 1.545.800 | 71,59 | 70,81 | 71,57 | 00:00:00 | | 2015-04-10 | 71,90 | 1.175.600 | 72,28 | 71,26 | 71,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
