|
 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 | | 2015-11-25 | 67,22 | 1.339.800 | 67,59 | 67,01 | 67,41 | 00:00:00 | | 2015-11-27 | 67,37 | 824.800 | 67,78 | 67,17 | 67,21 | 00:00:00 | | 2015-11-30 | 67,37 | 2.399.800 | 67,83 | 67,29 | 67,40 | 00:00:00 | | 2015-12-01 | 67,41 | 2.284.896 | 68,04 | 66,76 | 67,87 | 00:00:00 | | 2015-12-02 | 66,14 | 2.609.207 | 67,36 | 66,05 | 67,28 | 00:00:00 | | 2015-12-03 | 65,17 | 2.918.641 | 66,03 | 65,04 | 65,96 | 00:00:00 | | 2015-12-04 | 66,60 | 2.828.075 | 66,69 | 65,44 | 65,54 | 00:00:00 | | 2015-12-07 | 66,14 | 2.880.894 | 66,60 | 66,01 | 66,36 | 00:00:00 | | 2015-12-08 | 65,91 | 2.956.939 | 66,18 | 65,16 | 66,00 | 00:00:00 | | 2015-12-09 | 66,19 | 2.855.172 | 66,72 | 65,40 | 65,65 | 00:00:00 | | 2015-12-10 | 65,20 | 1.958.900 | 66,24 | 65,14 | 66,13 | 00:00:00 | | 2015-12-11 | 64,89 | 2.105.187 | 65,44 | 64,54 | 64,92 | 00:00:00 | | 2015-12-14 | 65,40 | 2.632.119 | 65,44 | 64,55 | 64,81 | 00:00:00 | | 2015-12-15 | 66,15 | 2.279.300 | 66,69 | 65,42 | 65,60 | 00:00:00 | | 2015-12-16 | 67,57 | 3.209.900 | 67,63 | 66,31 | 66,50 | 00:00:00 | | 2015-12-17 | 67,54 | 2.785.548 | 67,96 | 67,10 | 67,50 | 00:00:00 | | 2015-12-18 | 66,90 | 4.903.209 | 67,45 | 66,53 | 67,22 | 00:00:00 | | 2015-12-21 | 66,56 | 2.448.842 | 67,44 | 66,18 | 67,38 | 00:00:00 | | 2015-12-22 | 67,14 | 1.932.800 | 67,23 | 66,16 | 66,87 | 00:00:00 | | 2015-12-23 | 68,08 | 2.334.699 | 68,14 | 67,20 | 67,20 | 00:00:00 | | 2015-12-24 | 67,77 | 738.430 | 68,04 | 67,65 | 67,96 | 00:00:00 | | 2015-12-28 | 67,86 | 1.807.900 | 68,00 | 67,42 | 67,66 | 00:00:00 | | 2015-12-29 | 68,64 | 1.961.157 | 68,87 | 67,95 | 68,01 | 00:00:00 | | 2015-12-30 | 68,68 | 1.634.941 | 68,92 | 68,35 | 68,54 | 00:00:00 | | 2015-12-31 | 67,64 | 2.116.100 | 68,60 | 67,02 | 68,56 | 00:00:00 | | 2016-01-04 | 67,47 | 3.896.631 | 67,51 | 66,33 | 66,97 | 00:00:00 | | 2016-01-05 | 68,05 | 2.476.032 | 68,12 | 66,25 | 67,29 | 00:00:00 | | 2016-01-06 | 68,47 | 2.670.701 | 68,87 | 67,33 | 67,57 | 00:00:00 | | 2016-01-07 | 68,51 | 4.008.700 | 68,71 | 67,60 | 67,67 | 00:00:00 | | 2016-01-08 | 69,52 | 5.391.500 | 69,90 | 68,38 | 68,48 | 00:00:00 | | 2016-01-11 | 69,41 | 3.989.700 | 69,93 | 69,31 | 69,59 | 00:00:00 | | 2016-01-12 | 68,90 | 4.318.317 | 69,88 | 68,51 | 69,64 | 00:00:00 | | 2016-01-13 | 69,02 | 3.646.465 | 69,49 | 68,86 | 69,04 | 00:00:00 | | 2016-01-14 | 69,67 | 3.265.935 | 69,97 | 68,85 | 68,97 | 00:00:00 | | 2016-01-15 | 68,88 | 3.964.168 | 69,44 | 68,18 | 69,00 | 00:00:00 | | 2016-01-19 | 69,90 | 3.037.037 | 70,06 | 68,69 | 69,23 | 00:00:00 | | 2016-01-20 | 68,73 | 3.767.400 | 69,75 | 67,94 | 69,45 | 00:00:00 | | 2016-01-21 | 68,49 | 2.268.700 | 69,05 | 67,97 | 69,05 | 00:00:00 | | 2016-01-22 | 69,76 | 2.113.200 | 69,83 | 68,52 | 69,14 | 00:00:00 | | 2016-01-25 | 69,56 | 2.272.900 | 70,14 | 69,27 | 69,79 | 00:00:00 | | 2016-01-26 | 69,72 | 2.075.855 | 70,56 | 69,44 | 69,58 | 00:00:00 | | 2016-01-27 | 69,71 | 2.320.170 | 70,12 | 69,17 | 69,61 | 00:00:00 | | 2016-01-28 | 70,94 | 3.579.733 | 71,51 | 69,43 | 69,70 | 00:00:00 | | 2016-01-29 | 72,17 | 3.498.526 | 72,20 | 71,03 | 71,48 | 00:00:00 | | 2016-02-01 | 70,18 | 10.790.800 | 71,42 | 69,94 | 70,27 | 00:00:00 | | 2016-02-02 | 69,89 | 6.008.733 | 70,11 | 68,62 | 69,24 | 00:00:00 | | 2016-02-03 | 69,93 | 5.527.671 | 70,42 | 69,28 | 70,05 | 00:00:00 | | 2016-02-04 | 70,43 | 3.969.000 | 71,16 | 69,62 | 70,07 | 00:00:00 | | 2016-02-05 | 71,06 | 3.745.600 | 71,43 | 69,69 | 70,34 | 00:00:00 | | 2016-02-08 | 69,49 | 5.684.519 | 70,89 | 69,08 | 70,13 | 00:00:00 | | 2016-02-09 | 70,43 | 4.020.070 | 70,87 | 69,16 | 69,49 | 00:00:00 | | 2016-02-10 | 70,29 | 3.266.572 | 70,74 | 69,05 | 70,18 | 00:00:00 | | 2016-02-11 | 69,21 | 2.868.692 | 70,49 | 69,11 | 69,95 | 00:00:00 | | 2016-02-12 | 68,94 | 2.942.547 | 69,64 | 68,45 | 69,34 | 00:00:00 | | 2016-02-16 | 69,15 | 2.348.600 | 69,56 | 68,56 | 69,49 | 00:00:00 | | 2016-02-17 | 69,77 | 2.574.100 | 69,83 | 68,80 | 69,46 | 00:00:00 | | 2016-02-18 | 69,75 | 6.187.400 | 70,21 | 69,19 | 69,31 | 00:00:00 | | 2016-02-19 | 69,46 | 4.156.575 | 69,77 | 69,00 | 69,55 | 00:00:00 | | 2016-02-22 | 70,74 | 2.529.000 | 70,78 | 69,62 | 69,78 | 00:00:00 | | 2016-02-23 | 70,88 | 2.546.700 | 71,19 | 70,27 | 70,39 | 00:00:00 | | 2016-02-24 | 71,22 | 3.481.000 | 71,30 | 70,33 | 70,92 | 00:00:00 | | 2016-02-25 | 71,83 | 2.114.935 | 71,87 | 71,16 | 71,34 | 00:00:00 | | 2016-02-26 | 70,02 | 2.800.418 | 71,75 | 69,91 | 71,60 | 00:00:00 | | 2016-02-29 | 69,92 | 3.621.774 | 70,73 | 69,85 | 70,01 | 00:00:00 | | 2016-03-01 | 69,95 | 2.510.000 | 70,42 | 69,56 | 70,33 | 00:00:00 | | 2016-03-02 | 68,77 | 4.450.600 | 69,25 | 67,58 | 69,06 | 00:00:00 | | 2016-03-03 | 69,99 | 3.726.400 | 70,02 | 68,29 | 68,89 | 00:00:00 | | 2016-03-04 | 70,62 | 2.771.000 | 70,78 | 69,32 | 69,54 | 00:00:00 | | 2016-03-07 | 71,22 | 2.382.512 | 71,38 | 70,13 | 70,25 | 00:00:00 | | 2016-03-08 | 71,72 | 3.041.772 | 71,78 | 70,71 | 71,09 | 00:00:00 | | 2016-03-09 | 72,10 | 2.312.433 | 72,33 | 71,60 | 71,70 | 00:00:00 | | 2016-03-10 | 71,59 | 2.179.900 | 72,24 | 71,07 | 72,12 | 00:00:00 | | 2016-03-11 | 72,22 | 1.876.900 | 72,34 | 71,61 | 71,80 | 00:00:00 | | 2016-03-14 | 72,34 | 1.862.584 | 72,47 | 71,91 | 72,34 | 00:00:00 | | 2016-03-15 | 72,99 | 2.087.700 | 73,07 | 72,12 | 72,16 | 00:00:00 | | 2016-03-16 | 73,56 | 2.901.500 | 73,80 | 72,09 | 72,75 | 00:00:00 | | 2016-03-17 | 74,55 | 3.084.800 | 74,90 | 73,36 | 73,76 | 00:00:00 | | 2016-03-18 | 73,46 | 4.667.000 | 74,89 | 73,45 | 74,61 | 00:00:00 | | 2016-03-21 | 73,63 | 2.450.597 | 73,81 | 72,60 | 73,65 | 00:00:00 | | 2016-03-22 | 72,96 | 3.009.420 | 73,74 | 72,92 | 73,71 | 00:00:00 | | 2016-03-23 | 73,51 | 1.828.662 | 73,75 | 72,63 | 73,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
