|
 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 | | 2015-08-04 | 70,25 | 3.018.400 | 71,58 | 69,92 | 71,40 | 00:00:00 | | 2015-08-05 | 71,16 | 2.333.700 | 71,69 | 70,13 | 70,26 | 00:00:00 | | 2015-08-06 | 71,33 | 2.158.800 | 71,35 | 70,19 | 71,30 | 00:00:00 | | 2015-08-07 | 72,34 | 1.934.100 | 72,76 | 70,91 | 71,21 | 00:00:00 | | 2015-08-10 | 72,35 | 1.530.100 | 72,72 | 72,04 | 72,41 | 00:00:00 | | 2015-08-11 | 72,68 | 1.902.658 | 73,11 | 71,95 | 72,22 | 00:00:00 | | 2015-08-12 | 74,49 | 3.432.248 | 74,53 | 72,45 | 72,56 | 00:00:00 | | 2015-08-13 | 74,93 | 3.000.700 | 75,00 | 73,57 | 74,11 | 00:00:00 | | 2015-08-14 | 75,37 | 1.730.100 | 75,43 | 74,18 | 74,52 | 00:00:00 | | 2015-08-17 | 76,22 | 2.882.700 | 76,48 | 75,23 | 75,50 | 00:00:00 | | 2015-08-18 | 76,09 | 1.793.300 | 76,40 | 75,81 | 76,06 | 00:00:00 | | 2015-08-19 | 76,14 | 2.018.100 | 76,52 | 75,54 | 75,71 | 00:00:00 | | 2015-08-20 | 75,72 | 4.341.101 | 76,59 | 75,40 | 75,72 | 00:00:00 | | 2015-08-21 | 75,40 | 6.976.198 | 75,82 | 74,93 | 75,41 | 00:00:00 | | 2015-08-24 | 72,36 | 6.365.400 | 75,00 | 72,03 | 73,75 | 00:00:00 | | 2015-08-25 | 70,23 | 5.231.341 | 73,73 | 70,11 | 73,52 | 00:00:00 | | 2015-08-26 | 70,62 | 3.872.854 | 70,80 | 68,83 | 70,38 | 00:00:00 | | 2015-08-27 | 71,21 | 3.302.000 | 71,30 | 70,24 | 70,96 | 00:00:00 | | 2015-08-28 | 71,03 | 2.427.818 | 71,33 | 70,12 | 71,17 | 00:00:00 | | 2015-08-31 | 69,75 | 3.322.100 | 70,89 | 69,31 | 70,89 | 00:00:00 | | 2015-09-01 | 67,80 | 2.851.610 | 69,27 | 67,35 | 68,88 | 00:00:00 | | 2015-09-02 | 68,09 | 2.655.076 | 68,51 | 67,43 | 68,38 | 00:00:00 | | 2015-09-03 | 68,09 | 3.032.000 | 68,63 | 67,80 | 68,34 | 00:00:00 | | 2015-09-04 | 67,23 | 2.843.000 | 68,00 | 66,90 | 67,69 | 00:00:00 | | 2015-09-08 | 68,72 | 3.519.006 | 68,76 | 67,89 | 67,94 | 00:00:00 | | 2015-09-09 | 68,08 | 2.762.300 | 69,31 | 67,96 | 69,03 | 00:00:00 | | 2015-09-10 | 67,27 | 2.459.100 | 68,27 | 67,11 | 67,99 | 00:00:00 | | 2015-09-11 | 67,76 | 2.184.900 | 67,77 | 66,96 | 67,14 | 00:00:00 | | 2015-09-14 | 68,11 | 2.242.030 | 68,37 | 67,66 | 67,89 | 00:00:00 | | 2015-09-15 | 68,08 | 1.866.493 | 68,33 | 67,64 | 68,19 | 00:00:00 | | 2015-09-16 | 68,75 | 2.114.687 | 68,98 | 68,06 | 68,25 | 00:00:00 | | 2015-09-17 | 69,46 | 1.914.290 | 70,28 | 68,59 | 68,68 | 00:00:00 | | 2015-09-18 | 69,00 | 3.603.747 | 70,16 | 68,85 | 69,06 | 00:00:00 | | 2015-09-21 | 69,32 | 2.209.870 | 69,60 | 68,87 | 69,17 | 00:00:00 | | 2015-09-22 | 69,08 | 2.504.651 | 69,46 | 68,75 | 69,00 | 00:00:00 | | 2015-09-23 | 69,22 | 1.739.476 | 69,37 | 68,87 | 69,04 | 00:00:00 | | 2015-09-24 | 69,42 | 2.148.112 | 69,56 | 68,76 | 68,85 | 00:00:00 | | 2015-09-25 | 70,06 | 2.409.796 | 70,69 | 69,26 | 69,48 | 00:00:00 | | 2015-09-28 | 69,43 | 2.861.600 | 70,39 | 69,35 | 69,94 | 00:00:00 | | 2015-09-29 | 69,29 | 2.524.923 | 69,73 | 68,97 | 69,46 | 00:00:00 | | 2015-09-30 | 70,38 | 2.714.455 | 70,48 | 69,38 | 69,51 | 00:00:00 | | 2015-10-01 | 69,16 | 3.175.063 | 70,58 | 68,90 | 70,45 | 00:00:00 | | 2015-10-02 | 69,35 | 3.864.819 | 69,76 | 68,46 | 69,51 | 00:00:00 | | 2015-10-05 | 70,32 | 2.870.300 | 70,34 | 69,24 | 69,59 | 00:00:00 | | 2015-10-06 | 69,78 | 2.378.200 | 70,32 | 69,45 | 70,17 | 00:00:00 | | 2015-10-07 | 69,78 | 1.744.700 | 70,02 | 69,43 | 69,87 | 00:00:00 | | 2015-10-08 | 70,71 | 1.933.400 | 70,84 | 69,44 | 69,57 | 00:00:00 | | 2015-10-09 | 71,02 | 2.538.600 | 71,15 | 70,46 | 70,80 | 00:00:00 | | 2015-10-12 | 72,00 | 1.839.893 | 72,08 | 71,00 | 71,04 | 00:00:00 | | 2015-10-13 | 71,90 | 1.676.099 | 72,09 | 71,45 | 71,74 | 00:00:00 | | 2015-10-14 | 72,09 | 1.851.837 | 72,35 | 71,71 | 71,92 | 00:00:00 | | 2015-10-15 | 72,80 | 2.241.500 | 72,95 | 71,75 | 72,42 | 00:00:00 | | 2015-10-16 | 73,14 | 2.018.900 | 73,46 | 72,80 | 73,14 | 00:00:00 | | 2015-10-19 | 73,37 | 1.898.601 | 73,40 | 72,43 | 73,06 | 00:00:00 | | 2015-10-20 | 73,69 | 2.295.400 | 73,78 | 73,06 | 73,14 | 00:00:00 | | 2015-10-21 | 73,92 | 2.358.200 | 74,35 | 73,52 | 73,92 | 00:00:00 | | 2015-10-22 | 74,49 | 2.085.800 | 74,88 | 73,77 | 74,03 | 00:00:00 | | 2015-10-23 | 73,08 | 2.153.500 | 74,47 | 73,01 | 74,33 | 00:00:00 | | 2015-10-26 | 72,84 | 2.048.447 | 73,40 | 72,23 | 73,27 | 00:00:00 | | 2015-10-27 | 72,36 | 2.261.200 | 73,17 | 72,17 | 72,69 | 00:00:00 | | 2015-10-28 | 71,52 | 2.157.100 | 72,74 | 70,74 | 72,47 | 00:00:00 | | 2015-10-29 | 70,88 | 2.861.682 | 71,33 | 70,00 | 71,24 | 00:00:00 | | 2015-10-30 | 71,43 | 2.937.570 | 71,68 | 70,69 | 71,07 | 00:00:00 | | 2015-11-02 | 70,73 | 3.051.100 | 71,79 | 70,01 | 71,06 | 00:00:00 | | 2015-11-03 | 70,71 | 2.710.476 | 71,41 | 70,31 | 70,69 | 00:00:00 | | 2015-11-04 | 70,57 | 2.375.317 | 71,28 | 70,41 | 70,65 | 00:00:00 | | 2015-11-05 | 70,24 | 1.521.900 | 70,92 | 70,18 | 70,38 | 00:00:00 | | 2015-11-06 | 67,85 | 2.878.600 | 69,66 | 67,58 | 69,47 | 00:00:00 | | 2015-11-09 | 67,73 | 2.458.941 | 68,19 | 67,27 | 67,55 | 00:00:00 | | 2015-11-10 | 67,80 | 2.064.100 | 68,32 | 67,63 | 67,80 | 00:00:00 | | 2015-11-11 | 68,31 | 1.529.400 | 68,41 | 67,79 | 67,88 | 00:00:00 | | 2015-11-12 | 67,91 | 2.341.600 | 68,67 | 67,60 | 68,04 | 00:00:00 | | 2015-11-13 | 68,20 | 2.739.080 | 68,59 | 67,91 | 67,95 | 00:00:00 | | 2015-11-16 | 69,26 | 2.455.041 | 69,29 | 68,02 | 68,06 | 00:00:00 | | 2015-11-17 | 68,30 | 2.017.841 | 69,98 | 68,13 | 69,21 | 00:00:00 | | 2015-11-18 | 68,48 | 2.119.171 | 68,58 | 67,46 | 68,26 | 00:00:00 | | 2015-11-19 | 68,82 | 1.744.694 | 69,23 | 68,48 | 68,70 | 00:00:00 | | 2015-11-20 | 69,00 | 2.918.185 | 69,62 | 68,66 | 69,06 | 00:00:00 | | 2015-11-23 | 67,58 | 2.079.764 | 68,60 | 67,50 | 68,31 | 00:00:00 | | 2015-11-24 | 67,48 | 1.997.900 | 67,62 | 66,85 | 67,38 | 00:00:00 | | 2015-11-25 | 67,22 | 1.339.800 | 67,59 | 67,01 | 67,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
