|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 68,40 | 2.417.200 | 69,80 | 67,93 | 68,15 | 00:00:00 | | 2001-04-11 | 68,07 | 1.877.200 | 68,80 | 66,77 | 68,15 | 00:00:00 | | 2001-04-12 | 67,50 | 2.377.800 | 68,69 | 67,25 | 68,40 | 00:00:00 | | 2001-04-16 | 67,00 | 2.502.200 | 68,00 | 66,75 | 67,50 | 00:00:00 | | 2001-04-17 | 68,50 | 2.424.200 | 68,55 | 67,10 | 67,30 | 00:00:00 | | 2001-04-18 | 67,62 | 3.183.800 | 69,55 | 66,91 | 69,10 | 00:00:00 | | 2001-04-19 | 65,80 | 2.865.000 | 67,82 | 65,51 | 67,82 | 00:00:00 | | 2001-04-20 | 66,10 | 1.964.800 | 67,09 | 65,51 | 66,00 | 00:00:00 | | 2001-04-23 | 68,88 | 2.913.000 | 69,00 | 66,65 | 66,65 | 00:00:00 | | 2001-04-24 | 69,56 | 2.413.800 | 69,65 | 68,18 | 68,25 | 00:00:00 | | 2001-04-25 | 69,00 | 2.998.000 | 69,95 | 67,65 | 69,56 | 00:00:00 | | 2001-04-26 | 69,50 | 1.295.200 | 69,99 | 69,05 | 69,30 | 00:00:00 | | 2001-04-27 | 68,24 | 1.155.400 | 69,74 | 68,00 | 69,50 | 00:00:00 | | 2001-04-30 | 67,82 | 1.608.800 | 68,57 | 66,64 | 67,57 | 00:00:00 | | 2001-05-01 | 67,49 | 2.302.600 | 68,45 | 66,80 | 68,25 | 00:00:00 | | 2001-05-02 | 66,07 | 1.961.200 | 67,49 | 65,98 | 67,49 | 00:00:00 | | 2001-05-03 | 65,50 | 1.510.400 | 66,00 | 64,75 | 65,82 | 00:00:00 | | 2001-05-04 | 66,45 | 1.429.400 | 66,50 | 65,13 | 65,40 | 00:00:00 | | 2001-05-07 | 65,45 | 897.800 | 66,15 | 64,95 | 65,55 | 00:00:00 | | 2001-05-08 | 65,28 | 1.905.000 | 66,05 | 65,22 | 66,00 | 00:00:00 | | 2001-05-09 | 65,26 | 2.282.400 | 65,80 | 64,75 | 65,28 | 00:00:00 | | 2001-05-10 | 65,73 | 1.358.800 | 65,78 | 65,25 | 65,50 | 00:00:00 | | 2001-05-11 | 65,80 | 1.525.800 | 66,10 | 65,35 | 65,50 | 00:00:00 | | 2001-05-14 | 66,82 | 1.231.000 | 66,99 | 66,00 | 66,00 | 00:00:00 | | 2001-05-15 | 66,45 | 1.563.800 | 66,80 | 66,01 | 66,80 | 00:00:00 | | 2001-05-16 | 67,04 | 1.714.800 | 67,25 | 65,90 | 66,80 | 00:00:00 | | 2001-05-17 | 66,75 | 1.056.800 | 67,30 | 66,20 | 67,29 | 00:00:00 | | 2001-05-18 | 66,08 | 1.677.000 | 67,06 | 65,96 | 66,51 | 00:00:00 | | 2001-05-21 | 66,99 | 1.344.200 | 67,00 | 66,19 | 66,55 | 00:00:00 | | 2001-05-22 | 66,59 | 1.113.800 | 67,10 | 66,45 | 67,00 | 00:00:00 | | 2001-05-23 | 67,38 | 1.687.600 | 67,50 | 66,45 | 66,77 | 00:00:00 | | 2001-05-24 | 67,30 | 688.000 | 67,41 | 66,94 | 67,38 | 00:00:00 | | 2001-05-25 | 65,76 | 1.726.000 | 67,10 | 65,37 | 66,90 | 00:00:00 | | 2001-05-29 | 65,50 | 5.820.800 | 65,60 | 64,62 | 65,51 | 00:00:00 | | 2001-05-30 | 65,97 | 6.941.800 | 66,31 | 64,70 | 64,85 | 00:00:00 | | 2001-05-31 | 66,30 | 1.489.400 | 66,60 | 65,45 | 65,95 | 00:00:00 | | 2001-06-01 | 65,80 | 1.007.000 | 66,30 | 65,37 | 66,30 | 00:00:00 | | 2001-06-04 | 65,59 | 890.400 | 65,80 | 65,00 | 65,80 | 00:00:00 | | 2001-06-05 | 64,37 | 1.472.200 | 65,74 | 64,10 | 65,50 | 00:00:00 | | 2001-06-06 | 61,96 | 4.168.600 | 64,50 | 61,80 | 64,40 | 00:00:00 | | 2001-06-07 | 61,99 | 3.548.000 | 62,29 | 61,00 | 62,10 | 00:00:00 | | 2001-06-08 | 62,50 | 1.361.600 | 62,75 | 61,65 | 62,60 | 00:00:00 | | 2001-06-11 | 63,91 | 1.633.800 | 63,91 | 62,50 | 62,50 | 00:00:00 | | 2001-06-12 | 64,33 | 1.436.200 | 64,59 | 63,35 | 63,68 | 00:00:00 | | 2001-06-13 | 62,05 | 1.921.000 | 64,75 | 61,89 | 64,25 | 00:00:00 | | 2001-06-14 | 61,21 | 1.635.200 | 62,05 | 60,65 | 62,05 | 00:00:00 | | 2001-06-15 | 62,10 | 2.745.000 | 63,32 | 61,00 | 61,35 | 00:00:00 | | 2001-06-18 | 62,69 | 1.439.600 | 63,60 | 62,56 | 63,10 | 00:00:00 | | 2001-06-19 | 63,05 | 1.023.800 | 63,11 | 62,20 | 63,00 | 00:00:00 | | 2001-06-20 | 62,69 | 1.130.600 | 63,80 | 62,26 | 63,50 | 00:00:00 | | 2001-06-21 | 60,25 | 1.542.800 | 63,05 | 59,76 | 63,05 | 00:00:00 | | 2001-06-22 | 61,25 | 1.357.800 | 61,50 | 59,95 | 60,25 | 00:00:00 | | 2001-06-25 | 60,88 | 1.115.600 | 61,68 | 60,55 | 61,25 | 00:00:00 | | 2001-06-26 | 60,55 | 1.422.400 | 61,10 | 60,00 | 60,50 | 00:00:00 | | 2001-06-27 | 61,14 | 1.136.800 | 61,50 | 60,35 | 60,95 | 00:00:00 | | 2001-06-28 | 60,37 | 1.373.800 | 61,70 | 60,06 | 60,90 | 00:00:00 | | 2001-06-29 | 60,13 | 2.127.200 | 60,45 | 59,47 | 60,40 | 00:00:00 | | 2001-07-02 | 59,88 | 2.220.800 | 60,80 | 59,35 | 60,15 | 00:00:00 | | 2001-07-03 | 59,75 | 1.961.800 | 59,95 | 59,35 | 59,95 | 00:00:00 | | 2001-07-05 | 61,59 | 2.803.000 | 61,72 | 59,40 | 59,66 | 00:00:00 | | 2001-07-06 | 62,21 | 1.790.000 | 62,70 | 61,50 | 61,52 | 00:00:00 | | 2001-07-09 | 62,52 | 1.184.000 | 62,98 | 62,20 | 62,90 | 00:00:00 | | 2001-07-10 | 62,44 | 1.455.200 | 62,77 | 62,03 | 62,77 | 00:00:00 | | 2001-07-11 | 60,69 | 2.346.600 | 63,05 | 60,55 | 62,69 | 00:00:00 | | 2001-07-12 | 61,68 | 1.945.600 | 61,93 | 59,90 | 61,10 | 00:00:00 | | 2001-07-13 | 61,79 | 1.262.800 | 61,96 | 61,13 | 61,55 | 00:00:00 | | 2001-07-16 | 61,75 | 967.800 | 62,70 | 61,25 | 61,75 | 00:00:00 | | 2001-07-17 | 61,49 | 989.800 | 61,90 | 60,90 | 61,50 | 00:00:00 | | 2001-07-18 | 61,50 | 1.042.200 | 62,09 | 60,75 | 61,49 | 00:00:00 | | 2001-07-19 | 61,12 | 761.200 | 62,05 | 60,68 | 61,60 | 00:00:00 | | 2001-07-20 | 59,98 | 1.782.800 | 62,10 | 59,51 | 62,10 | 00:00:00 | | 2001-07-23 | 59,05 | 2.551.600 | 60,50 | 58,05 | 60,50 | 00:00:00 | | 2001-07-24 | 57,25 | 2.537.200 | 58,45 | 56,70 | 58,31 | 00:00:00 | | 2001-07-25 | 59,75 | 3.301.400 | 59,98 | 56,26 | 56,70 | 00:00:00 | | 2001-07-26 | 60,20 | 2.301.600 | 60,56 | 58,82 | 59,35 | 00:00:00 | | 2001-07-27 | 59,49 | 1.356.400 | 60,37 | 58,78 | 59,95 | 00:00:00 | | 2001-07-30 | 60,44 | 734.200 | 60,70 | 58,08 | 59,74 | 00:00:00 | | 2001-07-31 | 60,49 | 1.179.200 | 60,85 | 59,30 | 60,40 | 00:00:00 | | 2001-08-01 | 60,97 | 1.664.400 | 61,05 | 59,51 | 60,24 | 00:00:00 | | 2001-08-02 | 62,23 | 1.463.600 | 62,67 | 60,80 | 60,97 | 00:00:00 | | 2001-08-03 | 62,09 | 983.800 | 62,64 | 61,11 | 62,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
