|
 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 | | 2017-03-07 | 76,12 | 2.460.600 | 76,38 | 75,96 | 75,98 | 00:00:00 | | 2017-03-08 | 75,13 | 1.878.500 | 75,65 | 74,59 | 75,52 | 00:00:00 | | 2017-03-09 | 74,90 | 1.377.000 | 75,70 | 74,85 | 75,21 | 00:00:00 | | 2017-03-10 | 75,67 | 1.623.676 | 75,75 | 75,11 | 75,25 | 00:00:00 | | 2017-03-13 | 76,09 | 2.728.587 | 76,19 | 75,46 | 75,62 | 00:00:00 | | 2017-03-14 | 76,33 | 2.086.800 | 76,72 | 75,82 | 75,93 | 00:00:00 | | 2017-03-15 | 77,85 | 2.753.600 | 78,21 | 76,44 | 76,60 | 00:00:00 | | 2017-03-16 | 76,80 | 2.646.800 | 78,04 | 76,48 | 78,04 | 00:00:00 | | 2017-03-17 | 77,12 | 3.758.400 | 77,48 | 76,62 | 77,09 | 00:00:00 | | 2017-03-20 | 76,83 | 2.149.325 | 77,76 | 76,51 | 77,57 | 00:00:00 | | 2017-03-21 | 78,21 | 3.237.000 | 78,61 | 76,83 | 76,83 | 00:00:00 | | 2017-03-22 | 78,65 | 3.119.100 | 79,36 | 78,37 | 78,53 | 00:00:00 | | 2017-03-23 | 78,26 | 2.618.107 | 78,90 | 78,00 | 78,54 | 00:00:00 | | 2017-03-24 | 78,26 | 2.367.274 | 78,62 | 78,06 | 78,29 | 00:00:00 | | 2017-03-27 | 77,92 | 2.548.696 | 78,73 | 77,56 | 78,63 | 00:00:00 | | 2017-03-28 | 78,06 | 2.869.038 | 78,18 | 77,60 | 77,98 | 00:00:00 | | 2017-03-29 | 77,67 | 1.791.508 | 77,93 | 77,44 | 77,84 | 00:00:00 | | 2017-03-30 | 77,41 | 1.520.551 | 77,49 | 76,99 | 77,48 | 00:00:00 | | 2017-03-31 | 77,57 | 2.050.534 | 77,97 | 77,40 | 77,53 | 00:00:00 | | 2017-04-03 | 77,74 | 1.991.472 | 77,77 | 76,25 | 77,14 | 00:00:00 | | 2017-04-04 | 77,62 | 1.985.614 | 78,01 | 77,30 | 77,77 | 00:00:00 | | 2017-04-05 | 77,96 | 1.839.956 | 78,08 | 77,38 | 77,73 | 00:00:00 | | 2017-04-06 | 78,21 | 2.781.742 | 78,36 | 77,75 | 78,00 | 00:00:00 | | 2017-04-07 | 77,59 | 2.160.496 | 78,46 | 77,54 | 78,36 | 00:00:00 | | 2017-04-10 | 77,91 | 1.758.700 | 77,98 | 77,16 | 77,64 | 00:00:00 | | 2017-04-11 | 77,48 | 1.814.223 | 77,92 | 77,32 | 77,63 | 00:00:00 | | 2017-04-12 | 77,93 | 2.246.694 | 77,98 | 77,01 | 77,38 | 00:00:00 | | 2017-04-13 | 77,53 | 2.637.247 | 78,00 | 77,19 | 78,00 | 00:00:00 | | 2017-04-17 | 77,94 | 2.749.700 | 78,05 | 77,56 | 77,66 | 00:00:00 | | 2017-04-18 | 77,99 | 2.540.600 | 78,23 | 77,63 | 77,90 | 00:00:00 | | 2017-04-19 | 77,34 | 1.882.400 | 77,96 | 77,03 | 77,84 | 00:00:00 | | 2017-04-20 | 77,36 | 2.603.619 | 77,41 | 76,64 | 77,24 | 00:00:00 | | 2017-04-21 | 77,54 | 3.471.946 | 78,12 | 77,43 | 77,47 | 00:00:00 | | 2017-04-24 | 78,07 | 2.543.271 | 78,23 | 77,06 | 77,64 | 00:00:00 | | 2017-04-25 | 77,70 | 1.555.527 | 77,90 | 77,35 | 77,67 | 00:00:00 | | 2017-04-26 | 77,49 | 1.436.707 | 78,01 | 77,45 | 77,62 | 00:00:00 | | 2017-04-27 | 77,69 | 1.593.258 | 77,94 | 77,43 | 77,51 | 00:00:00 | | 2017-04-28 | 77,43 | 1.992.620 | 77,84 | 77,30 | 77,66 | 00:00:00 | | 2017-05-01 | 76,94 | 1.641.359 | 77,55 | 76,90 | 77,45 | 00:00:00 | | 2017-05-02 | 77,22 | 1.249.872 | 77,33 | 76,93 | 77,10 | 00:00:00 | | 2017-05-03 | 76,57 | 2.251.232 | 77,23 | 76,44 | 77,07 | 00:00:00 | | 2017-05-04 | 77,30 | 2.438.405 | 77,39 | 76,39 | 76,65 | 00:00:00 | | 2017-05-05 | 78,23 | 2.275.481 | 78,53 | 77,53 | 77,53 | 00:00:00 | | 2017-05-08 | 78,53 | 2.057.200 | 78,60 | 77,80 | 78,25 | 00:00:00 | | 2017-05-09 | 77,48 | 1.549.190 | 78,47 | 77,32 | 78,32 | 00:00:00 | | 2017-05-10 | 77,73 | 1.921.400 | 77,90 | 77,29 | 77,53 | 00:00:00 | | 2017-05-11 | 77,61 | 1.415.100 | 77,71 | 77,07 | 77,58 | 00:00:00 | | 2017-05-12 | 77,93 | 1.447.800 | 78,28 | 77,58 | 77,79 | 00:00:00 | | 2017-05-15 | 77,97 | 1.826.878 | 78,16 | 77,55 | 77,80 | 00:00:00 | | 2017-05-16 | 77,21 | 2.253.019 | 78,16 | 77,15 | 78,02 | 00:00:00 | | 2017-05-17 | 77,48 | 2.537.067 | 77,93 | 76,95 | 77,28 | 00:00:00 | | 2017-05-18 | 78,32 | 3.264.078 | 78,59 | 77,19 | 77,62 | 00:00:00 | | 2017-05-19 | 78,59 | 2.707.399 | 78,60 | 77,58 | 78,48 | 00:00:00 | | 2017-05-22 | 79,70 | 2.349.609 | 79,83 | 78,15 | 78,15 | 00:00:00 | | 2017-05-23 | 79,71 | 2.095.719 | 80,36 | 79,56 | 79,69 | 00:00:00 | | 2017-05-24 | 80,29 | 1.520.444 | 80,34 | 79,70 | 79,82 | 00:00:00 | | 2017-05-25 | 80,97 | 2.366.025 | 81,07 | 80,09 | 80,19 | 00:00:00 | | 2017-05-26 | 81,03 | 2.079.272 | 81,19 | 80,76 | 80,85 | 00:00:00 | | 2017-05-30 | 81,02 | 1.876.346 | 81,30 | 80,69 | 80,94 | 00:00:00 | | 2017-05-31 | 80,77 | 2.409.867 | 81,13 | 80,27 | 80,27 | 00:00:00 | | 2017-06-01 | 81,41 | 2.264.079 | 81,41 | 80,33 | 80,77 | 00:00:00 | | 2017-06-02 | 81,20 | 2.528.182 | 81,65 | 81,01 | 81,49 | 00:00:00 | | 2017-06-05 | 80,68 | 2.199.260 | 81,21 | 80,56 | 81,21 | 00:00:00 | | 2017-06-06 | 80,30 | 2.260.619 | 80,88 | 80,19 | 80,81 | 00:00:00 | | 2017-06-07 | 80,46 | 3.361.241 | 80,60 | 80,24 | 80,50 | 00:00:00 | | 2017-06-08 | 79,67 | 2.941.514 | 80,43 | 79,05 | 80,37 | 00:00:00 | | 2017-06-09 | 79,28 | 3.822.528 | 79,58 | 78,72 | 79,47 | 00:00:00 | | 2017-06-12 | 79,46 | 1.970.620 | 79,73 | 78,89 | 79,44 | 00:00:00 | | 2017-06-13 | 79,37 | 2.483.531 | 79,47 | 78,92 | 79,31 | 00:00:00 | | 2017-06-14 | 79,99 | 3.189.801 | 80,43 | 79,65 | 80,00 | 00:00:00 | | 2017-06-15 | 80,18 | 2.596.420 | 80,23 | 79,61 | 79,77 | 00:00:00 | | 2017-06-16 | 80,71 | 4.560.570 | 81,00 | 80,25 | 80,28 | 00:00:00 | | 2017-06-19 | 80,37 | 2.702.690 | 80,71 | 80,09 | 80,71 | 00:00:00 | | 2017-06-20 | 80,20 | 2.369.079 | 80,55 | 80,09 | 80,51 | 00:00:00 | | 2017-06-21 | 79,16 | 2.467.969 | 80,21 | 78,73 | 80,20 | 00:00:00 | | 2017-06-22 | 78,93 | 2.517.116 | 79,33 | 78,75 | 78,91 | 00:00:00 | | 2017-06-23 | 78,39 | 3.575.941 | 79,16 | 78,10 | 78,92 | 00:00:00 | | 2017-06-26 | 78,65 | 4.198.277 | 79,46 | 78,18 | 78,49 | 00:00:00 | | 2017-06-27 | 77,90 | 3.283.032 | 78,59 | 77,77 | 78,43 | 00:00:00 | | 2017-06-28 | 77,05 | 3.105.583 | 78,15 | 76,97 | 78,14 | 00:00:00 | | 2017-06-29 | 77,06 | 3.769.935 | 77,43 | 76,17 | 76,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
