|
 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 | | 2016-11-08 | 75,50 | 1.820.797 | 75,81 | 74,69 | 74,86 | 00:00:00 | | 2016-11-09 | 73,22 | 3.046.702 | 74,25 | 73,07 | 74,05 | 00:00:00 | | 2016-11-10 | 71,13 | 4.171.800 | 72,88 | 70,56 | 72,86 | 00:00:00 | | 2016-11-11 | 70,76 | 2.577.751 | 71,75 | 70,56 | 71,19 | 00:00:00 | | 2016-11-14 | 69,99 | 4.548.700 | 70,64 | 69,51 | 70,51 | 00:00:00 | | 2016-11-15 | 71,24 | 3.861.390 | 71,44 | 70,34 | 70,34 | 00:00:00 | | 2016-11-16 | 71,05 | 2.913.975 | 71,68 | 70,78 | 71,44 | 00:00:00 | | 2016-11-17 | 71,03 | 2.766.305 | 71,53 | 70,68 | 70,77 | 00:00:00 | | 2016-11-18 | 71,15 | 2.691.100 | 71,43 | 70,54 | 71,06 | 00:00:00 | | 2016-11-21 | 72,25 | 2.104.700 | 72,25 | 71,30 | 71,39 | 00:00:00 | | 2016-11-22 | 73,19 | 3.421.407 | 73,34 | 72,07 | 72,10 | 00:00:00 | | 2016-11-23 | 72,87 | 3.358.893 | 73,29 | 72,47 | 72,47 | 00:00:00 | | 2016-11-25 | 73,95 | 1.392.659 | 74,39 | 73,01 | 73,01 | 00:00:00 | | 2016-11-28 | 75,17 | 2.580.249 | 75,33 | 74,13 | 74,14 | 00:00:00 | | 2016-11-29 | 76,11 | 3.376.600 | 76,30 | 74,75 | 74,84 | 00:00:00 | | 2016-11-30 | 73,29 | 4.335.500 | 74,76 | 73,27 | 74,64 | 00:00:00 | | 2016-12-01 | 72,75 | 3.177.500 | 73,06 | 72,20 | 72,93 | 00:00:00 | | 2016-12-02 | 73,78 | 2.945.300 | 74,03 | 73,35 | 73,37 | 00:00:00 | | 2016-12-05 | 73,48 | 2.851.263 | 73,56 | 72,55 | 73,46 | 00:00:00 | | 2016-12-06 | 72,71 | 2.897.868 | 73,57 | 72,56 | 73,55 | 00:00:00 | | 2016-12-07 | 73,50 | 3.935.360 | 73,58 | 72,79 | 73,00 | 00:00:00 | | 2016-12-08 | 73,50 | 1.868.998 | 73,60 | 72,63 | 73,16 | 00:00:00 | | 2016-12-09 | 74,53 | 2.224.948 | 74,61 | 73,41 | 73,51 | 00:00:00 | | 2016-12-12 | 75,46 | 2.470.600 | 75,84 | 74,35 | 74,35 | 00:00:00 | | 2016-12-13 | 75,95 | 2.326.585 | 76,07 | 75,34 | 75,68 | 00:00:00 | | 2016-12-14 | 74,12 | 3.767.002 | 76,56 | 74,07 | 76,19 | 00:00:00 | | 2016-12-15 | 74,57 | 2.728.974 | 74,93 | 73,93 | 74,24 | 00:00:00 | | 2016-12-16 | 75,87 | 5.570.654 | 76,19 | 74,64 | 74,64 | 00:00:00 | | 2016-12-19 | 76,51 | 2.358.577 | 76,65 | 75,75 | 76,37 | 00:00:00 | | 2016-12-20 | 76,51 | 2.128.300 | 76,65 | 76,04 | 76,44 | 00:00:00 | | 2016-12-21 | 76,24 | 1.832.100 | 77,16 | 76,22 | 76,64 | 00:00:00 | | 2016-12-22 | 76,63 | 1.664.824 | 76,70 | 76,00 | 76,36 | 00:00:00 | | 2016-12-23 | 76,75 | 1.074.153 | 76,76 | 76,12 | 76,68 | 00:00:00 | | 2016-12-27 | 76,67 | 1.162.900 | 76,96 | 76,25 | 76,61 | 00:00:00 | | 2016-12-28 | 76,33 | 1.734.455 | 76,97 | 76,25 | 76,73 | 00:00:00 | | 2016-12-29 | 76,99 | 2.342.683 | 77,33 | 76,29 | 76,53 | 00:00:00 | | 2016-12-30 | 76,59 | 2.459.600 | 77,13 | 76,39 | 77,04 | 00:00:00 | | 2017-01-03 | 76,25 | 3.014.300 | 76,69 | 75,96 | 76,57 | 00:00:00 | | 2017-01-04 | 76,18 | 3.414.000 | 76,69 | 75,92 | 76,39 | 00:00:00 | | 2017-01-05 | 76,28 | 2.688.000 | 76,34 | 75,12 | 75,79 | 00:00:00 | | 2017-01-06 | 76,90 | 1.844.600 | 77,05 | 75,89 | 76,04 | 00:00:00 | | 2017-01-09 | 75,72 | 1.947.400 | 76,98 | 75,68 | 76,93 | 00:00:00 | | 2017-01-10 | 75,43 | 1.534.164 | 75,68 | 75,12 | 75,59 | 00:00:00 | | 2017-01-11 | 75,63 | 1.902.366 | 75,91 | 75,24 | 75,44 | 00:00:00 | | 2017-01-12 | 75,28 | 2.468.805 | 75,84 | 75,04 | 75,65 | 00:00:00 | | 2017-01-13 | 75,21 | 1.992.744 | 75,43 | 74,70 | 75,07 | 00:00:00 | | 2017-01-17 | 76,20 | 2.110.200 | 76,36 | 75,33 | 75,57 | 00:00:00 | | 2017-01-18 | 76,17 | 1.912.400 | 76,64 | 75,94 | 75,99 | 00:00:00 | | 2017-01-19 | 75,62 | 1.395.800 | 76,16 | 75,36 | 75,78 | 00:00:00 | | 2017-01-20 | 75,79 | 1.739.289 | 76,04 | 75,29 | 75,73 | 00:00:00 | | 2017-01-23 | 75,58 | 1.505.700 | 76,10 | 75,45 | 75,91 | 00:00:00 | | 2017-01-24 | 75,47 | 1.898.206 | 75,77 | 75,32 | 75,53 | 00:00:00 | | 2017-01-25 | 75,81 | 2.161.131 | 75,93 | 75,21 | 75,46 | 00:00:00 | | 2017-01-26 | 75,69 | 1.537.626 | 76,24 | 75,50 | 75,72 | 00:00:00 | | 2017-01-27 | 75,52 | 1.393.811 | 75,84 | 75,22 | 75,69 | 00:00:00 | | 2017-01-30 | 75,26 | 2.287.021 | 75,79 | 75,01 | 75,78 | 00:00:00 | | 2017-01-31 | 76,28 | 3.040.700 | 76,31 | 75,28 | 75,31 | 00:00:00 | | 2017-02-01 | 71,85 | 7.271.900 | 75,44 | 71,82 | 74,36 | 00:00:00 | | 2017-02-02 | 71,68 | 4.336.571 | 72,15 | 70,87 | 71,87 | 00:00:00 | | 2017-02-03 | 71,70 | 3.679.700 | 71,99 | 71,25 | 71,72 | 00:00:00 | | 2017-02-06 | 72,21 | 3.223.772 | 72,42 | 71,51 | 72,05 | 00:00:00 | | 2017-02-07 | 72,35 | 2.334.400 | 72,45 | 71,71 | 72,26 | 00:00:00 | | 2017-02-08 | 73,34 | 2.709.900 | 73,52 | 72,49 | 72,56 | 00:00:00 | | 2017-02-09 | 72,15 | 3.752.800 | 73,48 | 71,59 | 73,26 | 00:00:00 | | 2017-02-10 | 73,37 | 3.561.200 | 73,45 | 71,83 | 72,15 | 00:00:00 | | 2017-02-13 | 73,73 | 2.810.500 | 73,88 | 73,18 | 73,41 | 00:00:00 | | 2017-02-14 | 73,12 | 2.823.300 | 73,68 | 72,83 | 73,59 | 00:00:00 | | 2017-02-15 | 72,38 | 3.167.600 | 72,80 | 71,96 | 72,55 | 00:00:00 | | 2017-02-16 | 73,28 | 3.026.285 | 73,38 | 72,40 | 72,53 | 00:00:00 | | 2017-02-17 | 73,77 | 3.426.440 | 73,84 | 72,84 | 73,27 | 00:00:00 | | 2017-02-21 | 74,76 | 3.458.700 | 75,09 | 73,42 | 73,65 | 00:00:00 | | 2017-02-22 | 75,35 | 3.103.300 | 75,44 | 74,30 | 74,75 | 00:00:00 | | 2017-02-23 | 76,16 | 2.494.500 | 76,29 | 75,36 | 75,62 | 00:00:00 | | 2017-02-24 | 77,00 | 2.374.400 | 77,19 | 76,44 | 76,45 | 00:00:00 | | 2017-02-27 | 76,87 | 3.344.738 | 77,05 | 76,54 | 76,89 | 00:00:00 | | 2017-02-28 | 77,64 | 2.920.354 | 78,04 | 76,67 | 76,67 | 00:00:00 | | 2017-03-01 | 76,25 | 2.663.158 | 76,65 | 75,58 | 75,88 | 00:00:00 | | 2017-03-02 | 77,22 | 2.604.406 | 77,81 | 75,91 | 75,99 | 00:00:00 | | 2017-03-03 | 76,56 | 2.956.027 | 77,21 | 75,98 | 77,19 | 00:00:00 | | 2017-03-06 | 76,24 | 1.948.118 | 76,54 | 76,02 | 76,30 | 00:00:00 | | 2017-03-07 | 76,12 | 2.460.600 | 76,38 | 75,96 | 75,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
