|
 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 | | 2016-03-23 | 73,51 | 1.828.662 | 73,75 | 72,63 | 73,18 | 00:00:00 | | 2016-03-24 | 73,42 | 1.594.632 | 73,59 | 73,03 | 73,51 | 00:00:00 | | 2016-03-28 | 73,15 | 1.976.998 | 74,04 | 73,00 | 73,64 | 00:00:00 | | 2016-03-29 | 74,64 | 2.742.700 | 74,70 | 73,09 | 73,47 | 00:00:00 | | 2016-03-30 | 74,75 | 1.958.600 | 74,90 | 74,10 | 74,79 | 00:00:00 | | 2016-03-31 | 75,12 | 2.717.796 | 75,18 | 74,31 | 74,54 | 00:00:00 | | 2016-04-01 | 75,39 | 2.347.711 | 75,50 | 74,36 | 74,78 | 00:00:00 | | 2016-04-04 | 74,58 | 2.013.700 | 75,22 | 74,29 | 75,22 | 00:00:00 | | 2016-04-05 | 73,05 | 7.929.600 | 73,74 | 72,14 | 73,60 | 00:00:00 | | 2016-04-06 | 72,75 | 4.222.100 | 73,23 | 72,34 | 72,89 | 00:00:00 | | 2016-04-07 | 72,97 | 2.336.393 | 73,23 | 72,54 | 72,62 | 00:00:00 | | 2016-04-08 | 73,04 | 2.416.553 | 73,50 | 72,83 | 73,24 | 00:00:00 | | 2016-04-11 | 72,87 | 2.627.648 | 73,59 | 72,83 | 73,10 | 00:00:00 | | 2016-04-12 | 73,22 | 2.776.285 | 73,33 | 72,78 | 72,91 | 00:00:00 | | 2016-04-13 | 72,80 | 1.790.695 | 73,44 | 72,41 | 73,44 | 00:00:00 | | 2016-04-14 | 72,70 | 1.601.100 | 73,10 | 72,41 | 72,80 | 00:00:00 | | 2016-04-15 | 73,05 | 2.370.500 | 73,26 | 72,58 | 72,87 | 00:00:00 | | 2016-04-18 | 72,87 | 2.644.800 | 73,16 | 72,16 | 73,05 | 00:00:00 | | 2016-04-19 | 72,82 | 2.431.108 | 73,15 | 72,48 | 72,78 | 00:00:00 | | 2016-04-20 | 71,08 | 2.552.040 | 73,09 | 71,02 | 72,98 | 00:00:00 | | 2016-04-21 | 69,51 | 3.554.095 | 71,08 | 69,28 | 71,08 | 00:00:00 | | 2016-04-22 | 70,06 | 2.552.395 | 70,25 | 69,60 | 69,60 | 00:00:00 | | 2016-04-25 | 70,20 | 2.588.527 | 70,34 | 69,78 | 70,07 | 00:00:00 | | 2016-04-26 | 69,90 | 2.322.848 | 70,57 | 69,69 | 70,25 | 00:00:00 | | 2016-04-27 | 70,75 | 3.244.268 | 71,22 | 69,94 | 70,14 | 00:00:00 | | 2016-04-28 | 71,03 | 2.678.150 | 71,09 | 70,05 | 70,22 | 00:00:00 | | 2016-04-29 | 71,47 | 4.505.366 | 71,47 | 70,10 | 70,60 | 00:00:00 | | 2016-05-02 | 72,10 | 3.025.241 | 72,48 | 71,50 | 71,70 | 00:00:00 | | 2016-05-03 | 71,94 | 3.919.331 | 72,30 | 71,42 | 71,87 | 00:00:00 | | 2016-05-04 | 72,78 | 3.191.099 | 73,02 | 70,41 | 70,41 | 00:00:00 | | 2016-05-05 | 71,99 | 2.697.765 | 73,34 | 71,64 | 72,69 | 00:00:00 | | 2016-05-06 | 71,27 | 2.379.898 | 72,22 | 70,57 | 72,11 | 00:00:00 | | 2016-05-09 | 71,48 | 2.059.620 | 71,64 | 71,02 | 71,41 | 00:00:00 | | 2016-05-10 | 71,52 | 1.702.057 | 71,87 | 71,38 | 71,73 | 00:00:00 | | 2016-05-11 | 71,72 | 1.837.314 | 71,86 | 70,87 | 71,63 | 00:00:00 | | 2016-05-12 | 72,28 | 2.509.700 | 72,39 | 71,42 | 71,64 | 00:00:00 | | 2016-05-13 | 72,09 | 1.716.400 | 72,44 | 71,62 | 72,26 | 00:00:00 | | 2016-05-16 | 72,22 | 1.513.719 | 72,35 | 71,52 | 72,01 | 00:00:00 | | 2016-05-17 | 71,08 | 2.260.200 | 72,27 | 70,75 | 72,04 | 00:00:00 | | 2016-05-18 | 69,61 | 3.446.900 | 71,24 | 69,31 | 70,60 | 00:00:00 | | 2016-05-19 | 70,88 | 2.902.106 | 70,90 | 68,71 | 69,27 | 00:00:00 | | 2016-05-20 | 70,98 | 2.155.800 | 71,20 | 70,66 | 71,15 | 00:00:00 | | 2016-05-23 | 70,14 | 2.013.900 | 71,20 | 70,09 | 71,12 | 00:00:00 | | 2016-05-24 | 70,78 | 1.974.200 | 70,93 | 70,08 | 70,30 | 00:00:00 | | 2016-05-25 | 70,94 | 2.055.000 | 71,04 | 70,22 | 70,62 | 00:00:00 | | 2016-05-26 | 71,57 | 1.833.400 | 71,72 | 70,75 | 70,79 | 00:00:00 | | 2016-05-27 | 71,61 | 1.373.100 | 71,78 | 71,20 | 71,68 | 00:00:00 | | 2016-05-31 | 72,25 | 3.630.300 | 72,33 | 71,35 | 71,62 | 00:00:00 | | 2016-06-01 | 71,68 | 1.929.161 | 71,83 | 71,10 | 71,20 | 00:00:00 | | 2016-06-02 | 71,49 | 2.248.989 | 71,68 | 70,75 | 71,45 | 00:00:00 | | 2016-06-03 | 72,97 | 3.156.200 | 73,31 | 72,01 | 72,17 | 00:00:00 | | 2016-06-06 | 72,77 | 2.032.600 | 73,22 | 72,37 | 72,89 | 00:00:00 | | 2016-06-07 | 72,50 | 1.911.600 | 73,31 | 72,38 | 72,74 | 00:00:00 | | 2016-06-08 | 72,95 | 1.620.300 | 73,23 | 72,41 | 72,56 | 00:00:00 | | 2016-06-09 | 73,74 | 1.709.000 | 73,85 | 72,54 | 72,85 | 00:00:00 | | 2016-06-10 | 73,35 | 2.353.900 | 73,99 | 73,07 | 73,73 | 00:00:00 | | 2016-06-13 | 73,39 | 3.182.936 | 73,96 | 73,30 | 73,50 | 00:00:00 | | 2016-06-14 | 73,67 | 5.939.597 | 73,89 | 73,19 | 73,39 | 00:00:00 | | 2016-06-15 | 73,68 | 3.277.266 | 74,13 | 73,24 | 73,69 | 00:00:00 | | 2016-06-16 | 73,89 | 3.174.167 | 74,14 | 73,01 | 73,17 | 00:00:00 | | 2016-06-17 | 74,12 | 7.918.900 | 74,40 | 73,58 | 73,84 | 00:00:00 | | 2016-06-20 | 74,36 | 4.934.652 | 74,67 | 73,65 | 74,47 | 00:00:00 | | 2016-06-21 | 74,35 | 2.809.700 | 74,58 | 73,80 | 74,26 | 00:00:00 | | 2016-06-22 | 73,79 | 1.795.600 | 74,44 | 73,75 | 74,31 | 00:00:00 | | 2016-06-23 | 73,95 | 1.412.562 | 73,95 | 73,47 | 73,80 | 00:00:00 | | 2016-06-24 | 74,17 | 4.332.737 | 74,83 | 73,38 | 73,53 | 00:00:00 | | 2016-06-27 | 74,95 | 3.362.698 | 75,10 | 73,80 | 73,90 | 00:00:00 | | 2016-06-28 | 76,44 | 5.903.815 | 76,44 | 74,32 | 74,77 | 00:00:00 | | 2016-06-29 | 76,41 | 2.847.662 | 76,80 | 76,02 | 76,64 | 00:00:00 | | 2016-06-30 | 77,93 | 3.348.224 | 77,93 | 76,47 | 76,65 | 00:00:00 | | 2016-07-01 | 77,86 | 2.212.269 | 78,18 | 77,07 | 78,06 | 00:00:00 | | 2016-07-05 | 78,45 | 2.470.164 | 78,52 | 77,87 | 78,00 | 00:00:00 | | 2016-07-06 | 78,92 | 2.949.078 | 78,97 | 78,04 | 78,45 | 00:00:00 | | 2016-07-07 | 77,47 | 2.572.152 | 78,92 | 77,25 | 78,72 | 00:00:00 | | 2016-07-08 | 78,19 | 2.259.191 | 78,20 | 76,54 | 77,41 | 00:00:00 | | 2016-07-11 | 78,15 | 1.831.581 | 78,27 | 77,22 | 77,69 | 00:00:00 | | 2016-07-12 | 77,41 | 2.061.409 | 78,01 | 77,23 | 77,67 | 00:00:00 | | 2016-07-13 | 77,77 | 2.352.368 | 77,98 | 77,47 | 77,90 | 00:00:00 | | 2016-07-14 | 77,14 | 2.250.944 | 77,49 | 76,96 | 77,30 | 00:00:00 | | 2016-07-15 | 77,53 | 1.925.991 | 77,74 | 77,14 | 77,30 | 00:00:00 | | 2016-07-18 | 77,82 | 1.521.548 | 78,06 | 77,52 | 77,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
