|
 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 | | 2016-07-18 | 77,82 | 1.521.548 | 78,06 | 77,52 | 77,66 | 00:00:00 | | 2016-07-19 | 77,83 | 1.495.168 | 78,09 | 77,36 | 77,78 | 00:00:00 | | 2016-07-20 | 77,30 | 1.408.546 | 77,99 | 77,23 | 77,72 | 00:00:00 | | 2016-07-21 | 77,60 | 1.640.653 | 77,66 | 76,72 | 76,95 | 00:00:00 | | 2016-07-22 | 78,51 | 1.580.478 | 78,60 | 77,49 | 77,61 | 00:00:00 | | 2016-07-25 | 78,61 | 1.694.097 | 78,62 | 77,99 | 78,26 | 00:00:00 | | 2016-07-26 | 77,53 | 2.102.142 | 78,62 | 77,30 | 78,54 | 00:00:00 | | 2016-07-27 | 76,52 | 2.878.042 | 77,48 | 76,10 | 77,48 | 00:00:00 | | 2016-07-28 | 76,94 | 2.360.795 | 77,17 | 76,25 | 76,52 | 00:00:00 | | 2016-07-29 | 78,02 | 3.348.900 | 78,22 | 76,78 | 76,79 | 00:00:00 | | 2016-08-01 | 77,58 | 1.771.449 | 78,08 | 77,45 | 77,73 | 00:00:00 | | 2016-08-02 | 77,37 | 2.628.300 | 77,58 | 76,63 | 77,32 | 00:00:00 | | 2016-08-03 | 76,75 | 2.616.800 | 77,93 | 76,39 | 77,57 | 00:00:00 | | 2016-08-04 | 76,42 | 2.221.605 | 77,33 | 76,31 | 76,75 | 00:00:00 | | 2016-08-05 | 75,37 | 2.437.625 | 76,30 | 75,24 | 76,30 | 00:00:00 | | 2016-08-08 | 74,99 | 2.588.613 | 75,65 | 74,62 | 75,07 | 00:00:00 | | 2016-08-09 | 74,73 | 7.438.500 | 75,01 | 74,10 | 74,69 | 00:00:00 | | 2016-08-10 | 75,01 | 5.297.100 | 75,36 | 74,72 | 75,01 | 00:00:00 | | 2016-08-11 | 75,40 | 3.495.052 | 75,56 | 74,88 | 75,09 | 00:00:00 | | 2016-08-12 | 75,96 | 3.452.784 | 76,64 | 75,51 | 75,78 | 00:00:00 | | 2016-08-15 | 75,00 | 1.978.651 | 76,33 | 74,98 | 75,81 | 00:00:00 | | 2016-08-16 | 74,68 | 4.912.908 | 75,08 | 74,54 | 74,89 | 00:00:00 | | 2016-08-17 | 76,65 | 4.822.026 | 76,68 | 74,32 | 74,68 | 00:00:00 | | 2016-08-18 | 76,86 | 4.115.968 | 76,86 | 76,14 | 76,41 | 00:00:00 | | 2016-08-19 | 75,80 | 3.131.500 | 76,63 | 75,31 | 76,49 | 00:00:00 | | 2016-08-22 | 76,28 | 2.308.200 | 76,58 | 75,71 | 75,95 | 00:00:00 | | 2016-08-23 | 75,83 | 2.096.191 | 76,78 | 75,83 | 76,38 | 00:00:00 | | 2016-08-24 | 76,12 | 2.155.391 | 76,22 | 75,43 | 75,60 | 00:00:00 | | 2016-08-25 | 76,24 | 2.193.300 | 76,56 | 75,90 | 76,02 | 00:00:00 | | 2016-08-26 | 74,74 | 3.222.000 | 76,89 | 74,66 | 76,27 | 00:00:00 | | 2016-08-29 | 75,69 | 3.758.852 | 75,69 | 75,04 | 75,09 | 00:00:00 | | 2016-08-30 | 74,96 | 2.415.477 | 76,02 | 74,84 | 75,65 | 00:00:00 | | 2016-08-31 | 74,16 | 3.448.820 | 74,34 | 73,68 | 73,99 | 00:00:00 | | 2016-09-01 | 74,06 | 2.144.200 | 74,34 | 73,78 | 74,18 | 00:00:00 | | 2016-09-02 | 74,75 | 1.791.500 | 75,09 | 74,00 | 74,05 | 00:00:00 | | 2016-09-06 | 75,50 | 2.477.423 | 75,82 | 74,97 | 75,21 | 00:00:00 | | 2016-09-07 | 75,39 | 1.662.533 | 75,66 | 75,05 | 75,32 | 00:00:00 | | 2016-09-08 | 75,51 | 2.603.931 | 75,59 | 74,89 | 75,18 | 00:00:00 | | 2016-09-09 | 72,50 | 2.954.500 | 74,96 | 72,49 | 74,90 | 00:00:00 | | 2016-09-12 | 74,05 | 3.159.500 | 74,22 | 72,55 | 72,57 | 00:00:00 | | 2016-09-13 | 73,52 | 3.079.100 | 74,03 | 73,16 | 73,86 | 00:00:00 | | 2016-09-14 | 73,79 | 1.805.100 | 74,41 | 73,42 | 73,66 | 00:00:00 | | 2016-09-15 | 74,45 | 2.145.100 | 74,62 | 73,56 | 73,86 | 00:00:00 | | 2016-09-16 | 75,06 | 4.559.300 | 75,30 | 73,95 | 74,25 | 00:00:00 | | 2016-09-19 | 75,90 | 2.133.317 | 75,93 | 75,03 | 75,12 | 00:00:00 | | 2016-09-20 | 75,63 | 2.432.142 | 76,36 | 75,61 | 76,25 | 00:00:00 | | 2016-09-21 | 76,75 | 2.784.743 | 76,78 | 75,38 | 75,75 | 00:00:00 | | 2016-09-22 | 77,04 | 2.083.100 | 77,32 | 76,52 | 77,00 | 00:00:00 | | 2016-09-23 | 77,01 | 2.040.800 | 77,24 | 76,22 | 76,84 | 00:00:00 | | 2016-09-26 | 76,60 | 2.321.400 | 77,22 | 76,40 | 77,03 | 00:00:00 | | 2016-09-27 | 75,78 | 2.936.914 | 77,25 | 75,64 | 76,90 | 00:00:00 | | 2016-09-28 | 75,84 | 2.037.478 | 76,12 | 75,08 | 75,98 | 00:00:00 | | 2016-09-29 | 74,75 | 2.446.439 | 75,95 | 74,49 | 75,84 | 00:00:00 | | 2016-09-30 | 74,27 | 3.153.613 | 75,32 | 73,83 | 75,10 | 00:00:00 | | 2016-10-03 | 73,28 | 2.487.534 | 74,21 | 72,88 | 74,21 | 00:00:00 | | 2016-10-04 | 72,15 | 3.177.488 | 73,10 | 71,70 | 73,08 | 00:00:00 | | 2016-10-05 | 71,88 | 3.053.060 | 72,64 | 71,32 | 72,20 | 00:00:00 | | 2016-10-06 | 71,91 | 2.105.900 | 72,28 | 71,35 | 71,63 | 00:00:00 | | 2016-10-07 | 71,50 | 1.881.600 | 73,10 | 71,41 | 72,40 | 00:00:00 | | 2016-10-10 | 72,22 | 1.827.580 | 72,31 | 71,39 | 71,60 | 00:00:00 | | 2016-10-11 | 71,69 | 2.573.310 | 72,28 | 71,44 | 72,20 | 00:00:00 | | 2016-10-12 | 72,16 | 1.541.202 | 72,34 | 71,69 | 71,72 | 00:00:00 | | 2016-10-13 | 73,31 | 3.113.600 | 73,88 | 72,09 | 72,16 | 00:00:00 | | 2016-10-14 | 72,78 | 1.679.500 | 73,47 | 72,70 | 73,16 | 00:00:00 | | 2016-10-17 | 72,83 | 1.599.800 | 73,30 | 72,53 | 73,03 | 00:00:00 | | 2016-10-18 | 73,37 | 1.641.800 | 73,72 | 72,65 | 73,32 | 00:00:00 | | 2016-10-19 | 73,21 | 1.754.000 | 73,51 | 72,83 | 73,40 | 00:00:00 | | 2016-10-20 | 73,11 | 1.313.779 | 73,47 | 73,01 | 73,28 | 00:00:00 | | 2016-10-21 | 72,84 | 1.510.791 | 73,06 | 72,43 | 72,66 | 00:00:00 | | 2016-10-24 | 73,12 | 2.427.800 | 73,35 | 72,53 | 73,13 | 00:00:00 | | 2016-10-25 | 73,40 | 2.079.400 | 73,46 | 72,80 | 73,12 | 00:00:00 | | 2016-10-26 | 73,83 | 1.662.200 | 73,93 | 72,89 | 73,29 | 00:00:00 | | 2016-10-27 | 73,30 | 1.772.485 | 73,80 | 72,81 | 73,43 | 00:00:00 | | 2016-10-28 | 73,49 | 1.767.661 | 73,78 | 72,99 | 73,38 | 00:00:00 | | 2016-10-31 | 75,20 | 4.056.570 | 75,91 | 73,62 | 73,98 | 00:00:00 | | 2016-11-01 | 74,46 | 2.575.994 | 75,15 | 74,20 | 75,03 | 00:00:00 | | 2016-11-02 | 74,10 | 2.944.400 | 74,53 | 72,87 | 74,48 | 00:00:00 | | 2016-11-03 | 74,35 | 1.836.000 | 74,56 | 73,48 | 73,91 | 00:00:00 | | 2016-11-04 | 73,79 | 2.628.800 | 75,17 | 73,79 | 74,64 | 00:00:00 | | 2016-11-07 | 74,72 | 2.417.600 | 74,74 | 73,02 | 74,22 | 00:00:00 | | 2016-11-08 | 75,50 | 1.820.797 | 75,81 | 74,69 | 74,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
