|
 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 | | 2017-06-29 | 77,06 | 3.769.935 | 77,43 | 76,17 | 76,64 | 00:00:00 | | 2017-06-30 | 76,63 | 2.595.978 | 77,61 | 76,62 | 77,13 | 00:00:00 | | 2017-07-03 | 76,10 | 1.375.176 | 77,17 | 76,03 | 76,94 | 00:00:00 | | 2017-07-05 | 75,80 | 3.339.631 | 76,25 | 75,72 | 76,14 | 00:00:00 | | 2017-07-06 | 75,72 | 2.029.803 | 75,96 | 75,43 | 75,71 | 00:00:00 | | 2017-07-07 | 75,79 | 1.607.201 | 76,03 | 75,57 | 75,80 | 00:00:00 | | 2017-07-10 | 75,60 | 3.392.081 | 75,98 | 75,50 | 75,85 | 00:00:00 | | 2017-07-11 | 76,03 | 2.623.988 | 76,07 | 75,40 | 75,60 | 00:00:00 | | 2017-07-12 | 76,58 | 2.329.950 | 77,00 | 76,50 | 76,74 | 00:00:00 | | 2017-07-13 | 76,11 | 1.548.643 | 76,51 | 76,07 | 76,47 | 00:00:00 | | 2017-07-14 | 76,55 | 1.693.664 | 76,90 | 76,50 | 76,59 | 00:00:00 | | 2017-07-17 | 76,62 | 1.310.954 | 76,69 | 76,35 | 76,55 | 00:00:00 | | 2017-07-18 | 76,86 | 1.568.661 | 77,08 | 76,50 | 76,75 | 00:00:00 | | 2017-07-19 | 76,98 | 1.387.108 | 77,02 | 76,74 | 76,92 | 00:00:00 | | 2017-07-20 | 76,95 | 2.202.332 | 77,25 | 76,67 | 77,25 | 00:00:00 | | 2017-07-21 | 77,57 | 2.275.189 | 77,57 | 76,75 | 76,86 | 00:00:00 | | 2017-07-24 | 76,77 | 1.814.629 | 77,56 | 76,63 | 77,56 | 00:00:00 | | 2017-07-25 | 76,79 | 1.776.758 | 77,03 | 76,40 | 76,85 | 00:00:00 | | 2017-07-26 | 77,05 | 1.379.621 | 77,10 | 76,60 | 76,70 | 00:00:00 | | 2017-07-27 | 77,12 | 1.537.416 | 77,23 | 76,78 | 76,86 | 00:00:00 | | 2017-07-28 | 76,99 | 1.209.066 | 77,31 | 76,77 | 77,13 | 00:00:00 | | 2017-07-31 | 77,18 | 1.936.572 | 77,34 | 76,72 | 77,00 | 00:00:00 | | 2017-08-01 | 78,08 | 1.965.532 | 78,33 | 77,41 | 78,08 | 00:00:00 | | 2017-08-02 | 77,86 | 1.671.186 | 77,87 | 76,56 | 77,15 | 00:00:00 | | 2017-08-03 | 78,40 | 2.583.714 | 78,47 | 77,62 | 77,69 | 00:00:00 | | 2017-08-04 | 78,08 | 2.025.932 | 78,33 | 77,41 | 78,08 | 00:00:00 | | 2017-08-07 | 77,92 | 1.629.400 | 78,22 | 77,78 | 78,01 | 00:00:00 | | 2017-08-08 | 77,96 | 1.266.812 | 78,02 | 77,61 | 77,75 | 00:00:00 | | 2017-08-09 | 77,84 | 1.594.175 | 78,32 | 77,70 | 78,32 | 00:00:00 | | 2017-08-10 | 77,82 | 1.565.665 | 78,02 | 77,47 | 77,74 | 00:00:00 | | 2017-08-11 | 77,39 | 1.454.836 | 77,95 | 77,05 | 77,95 | 00:00:00 | | 2017-08-14 | 77,68 | 1.530.502 | 77,86 | 77,42 | 77,49 | 00:00:00 | | 2017-08-15 | 77,90 | 3.225.042 | 78,06 | 77,40 | 77,44 | 00:00:00 | | 2017-08-16 | 78,24 | 3.032.378 | 78,34 | 77,76 | 77,92 | 00:00:00 | | 2017-08-17 | 78,12 | 1.505.345 | 78,65 | 78,02 | 78,12 | 00:00:00 | | 2017-08-18 | 78,69 | 2.294.602 | 78,87 | 77,87 | 78,01 | 00:00:00 | | 2017-08-21 | 78,74 | 1.305.360 | 78,91 | 78,44 | 78,81 | 00:00:00 | | 2017-08-22 | 78,97 | 1.416.531 | 78,98 | 78,53 | 78,74 | 00:00:00 | | 2017-08-23 | 79,22 | 1.580.708 | 79,27 | 78,55 | 78,96 | 00:00:00 | | 2017-08-24 | 79,45 | 2.039.066 | 79,63 | 79,06 | 79,22 | 00:00:00 | | 2017-08-25 | 80,08 | 2.475.874 | 80,50 | 79,46 | 79,68 | 00:00:00 | | 2017-08-28 | 80,14 | 1.690.354 | 80,34 | 79,81 | 80,22 | 00:00:00 | | 2017-08-29 | 80,24 | 2.064.999 | 80,67 | 80,17 | 80,20 | 00:00:00 | | 2017-08-30 | 78,82 | 1.726.911 | 79,58 | 78,73 | 79,45 | 00:00:00 | | 2017-08-31 | 78,77 | 2.007.338 | 79,12 | 78,63 | 78,89 | 00:00:00 | | 2017-09-01 | 78,33 | 1.547.482 | 79,06 | 78,20 | 78,90 | 00:00:00 | | 2017-09-05 | 78,19 | 2.603.081 | 78,55 | 77,97 | 78,50 | 00:00:00 | | 2017-09-06 | 77,99 | 1.977.821 | 78,47 | 77,87 | 78,39 | 00:00:00 | | 2017-09-07 | 78,25 | 3.093.578 | 78,57 | 77,72 | 77,99 | 00:00:00 | | 2017-09-08 | 79,24 | 2.201.316 | 79,36 | 78,26 | 78,45 | 00:00:00 | | 2017-09-11 | 79,92 | 2.357.413 | 79,95 | 78,62 | 79,20 | 00:00:00 | | 2017-09-12 | 78,18 | 2.746.848 | 79,82 | 77,87 | 79,79 | 00:00:00 | | 2017-09-13 | 78,07 | 1.992.244 | 78,56 | 78,01 | 78,15 | 00:00:00 | | 2017-09-14 | 79,17 | 3.021.020 | 79,26 | 77,85 | 78,00 | 00:00:00 | | 2017-09-15 | 79,50 | 6.812.337 | 79,74 | 79,18 | 79,37 | 00:00:00 | | 2017-09-18 | 78,55 | 2.469.082 | 79,63 | 77,82 | 79,50 | 00:00:00 | | 2017-09-19 | 78,33 | 2.457.780 | 78,74 | 78,06 | 78,69 | 00:00:00 | | 2017-09-20 | 77,62 | 2.019.812 | 78,72 | 77,31 | 78,47 | 00:00:00 | | 2017-09-21 | 77,30 | 1.256.260 | 77,93 | 77,29 | 77,72 | 00:00:00 | | 2017-09-22 | 77,04 | 1.832.366 | 77,60 | 76,91 | 77,54 | 00:00:00 | | 2017-09-25 | 78,02 | 2.311.533 | 78,04 | 77,15 | 77,30 | 00:00:00 | | 2017-09-26 | 78,21 | 2.131.104 | 78,49 | 77,75 | 77,93 | 00:00:00 | | 2017-09-27 | 76,78 | 3.401.639 | 77,97 | 76,51 | 77,78 | 00:00:00 | | 2017-09-28 | 77,03 | 1.933.322 | 77,18 | 76,23 | 76,60 | 00:00:00 | | 2017-09-29 | 76,93 | 2.426.945 | 77,10 | 76,57 | 76,84 | 00:00:00 | | 2017-10-02 | 76,74 | 2.013.911 | 77,26 | 76,61 | 77,20 | 00:00:00 | | 2017-10-03 | 75,95 | 2.252.144 | 76,72 | 75,83 | 76,72 | 00:00:00 | | 2017-10-04 | 76,87 | 2.275.843 | 76,91 | 75,75 | 76,03 | 00:00:00 | | 2017-10-05 | 76,81 | 1.855.996 | 77,02 | 76,48 | 76,84 | 00:00:00 | | 2017-10-06 | 76,81 | 1.497.313 | 76,89 | 76,23 | 76,60 | 00:00:00 | | 2017-10-09 | 76,64 | 1.304.139 | 77,17 | 76,56 | 77,17 | 00:00:00 | | 2017-10-10 | 77,74 | 2.005.131 | 77,76 | 76,59 | 76,87 | 00:00:00 | | 2017-10-11 | 78,01 | 2.111.774 | 78,47 | 77,50 | 77,50 | 00:00:00 | | 2017-10-12 | 78,63 | 1.841.398 | 78,71 | 77,76 | 77,91 | 00:00:00 | | 2017-10-13 | 78,62 | 1.724.184 | 79,25 | 78,44 | 78,84 | 00:00:00 | | 2017-10-16 | 79,03 | 2.365.482 | 79,30 | 78,34 | 79,15 | 00:00:00 | | 2017-10-17 | 78,96 | 1.947.343 | 79,20 | 78,24 | 79,03 | 00:00:00 | | 2017-10-18 | 78,88 | 2.065.383 | 78,97 | 78,39 | 78,82 | 00:00:00 | | 2017-10-19 | 79,95 | 2.492.771 | 80,01 | 78,97 | 78,98 | 00:00:00 | | 2017-10-20 | 80,00 | 2.195.338 | 80,23 | 79,37 | 79,87 | 00:00:00 | | 2017-10-23 | 80,38 | 2.008.760 | 80,51 | 79,73 | 79,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
