|
 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 | | 2017-10-23 | 80,38 | 2.008.760 | 80,51 | 79,73 | 79,99 | 00:00:00 | | 2017-10-24 | 80,35 | 1.846.132 | 80,44 | 79,80 | 80,43 | 00:00:00 | | 2017-10-25 | 79,69 | 1.916.013 | 80,08 | 78,72 | 80,08 | 00:00:00 | | 2017-10-26 | 80,41 | 3.390.460 | 80,94 | 79,61 | 79,99 | 00:00:00 | | 2017-10-27 | 80,51 | 2.161.381 | 80,74 | 79,81 | 80,18 | 00:00:00 | | 2017-10-30 | 81,48 | 2.569.596 | 82,05 | 80,35 | 81,00 | 00:00:00 | | 2017-10-31 | 81,14 | 2.811.640 | 82,13 | 81,05 | 81,55 | 00:00:00 | | 2017-11-01 | 80,49 | 2.116.544 | 81,41 | 80,43 | 81,41 | 00:00:00 | | 2017-11-02 | 80,84 | 2.233.720 | 80,91 | 80,01 | 80,67 | 00:00:00 | | 2017-11-03 | 80,67 | 2.183.156 | 81,30 | 80,47 | 80,68 | 00:00:00 | | 2017-11-06 | 80,56 | 1.699.986 | 80,78 | 80,13 | 80,67 | 00:00:00 | | 2017-11-07 | 81,39 | 1.696.799 | 81,62 | 80,35 | 80,74 | 00:00:00 | | 2017-11-08 | 80,88 | 1.973.968 | 81,61 | 80,33 | 81,39 | 00:00:00 | | 2017-11-09 | 81,24 | 1.430.693 | 81,36 | 80,47 | 80,72 | 00:00:00 | | 2017-11-10 | 80,81 | 1.735.534 | 81,08 | 80,63 | 80,80 | 00:00:00 | | 2017-11-13 | 81,85 | 1.631.265 | 81,89 | 80,93 | 81,00 | 00:00:00 | | 2017-11-14 | 82,84 | 2.454.090 | 83,04 | 81,55 | 81,67 | 00:00:00 | | 2017-11-15 | 82,23 | 1.825.770 | 83,64 | 82,03 | 83,09 | 00:00:00 | | 2017-11-16 | 81,96 | 1.288.263 | 82,28 | 81,70 | 82,14 | 00:00:00 | | 2017-11-17 | 81,32 | 1.703.379 | 82,00 | 81,25 | 81,66 | 00:00:00 | | 2017-11-20 | 81,15 | 1.485.587 | 81,52 | 81,10 | 81,40 | 00:00:00 | | 2017-11-21 | 81,37 | 2.310.876 | 81,54 | 81,01 | 81,19 | 00:00:00 | | 2017-11-22 | 82,16 | 1.744.884 | 82,20 | 81,55 | 81,94 | 00:00:00 | | 2017-11-24 | 82,21 | 797.443 | 82,72 | 82,09 | 82,43 | 00:00:00 | | 2017-11-27 | 82,96 | 2.240.410 | 83,13 | 82,11 | 82,30 | 00:00:00 | | 2017-11-28 | 83,94 | 2.253.679 | 83,95 | 83,06 | 83,07 | 00:00:00 | | 2017-11-29 | 84,00 | 2.603.234 | 84,34 | 83,31 | 83,62 | 00:00:00 | | 2017-11-30 | 84,13 | 3.055.639 | 84,30 | 83,15 | 83,39 | 00:00:00 | | 2017-12-01 | 83,57 | 2.560.485 | 84,47 | 83,24 | 84,38 | 00:00:00 | | 2017-12-04 | 83,55 | 2.034.310 | 83,98 | 83,16 | 83,48 | 00:00:00 | | 2017-12-05 | 83,12 | 1.986.270 | 83,71 | 82,47 | 83,65 | 00:00:00 | | 2017-12-06 | 83,53 | 1.709.821 | 83,70 | 82,98 | 83,33 | 00:00:00 | | 2017-12-07 | 83,68 | 1.978.180 | 83,76 | 82,92 | 83,64 | 00:00:00 | | 2017-12-08 | 83,88 | 1.464.828 | 83,88 | 83,20 | 83,47 | 00:00:00 | | 2017-12-11 | 84,14 | 1.874.430 | 84,21 | 83,27 | 83,69 | 00:00:00 | | 2017-12-12 | 83,43 | 2.402.708 | 84,84 | 83,39 | 84,19 | 00:00:00 | | 2017-12-13 | 84,11 | 2.449.601 | 84,73 | 83,43 | 83,74 | 00:00:00 | | 2017-12-14 | 84,38 | 2.198.564 | 84,73 | 83,73 | 84,41 | 00:00:00 | | 2017-12-15 | 84,91 | 5.594.520 | 85,26 | 83,90 | 84,41 | 00:00:00 | | 2017-12-18 | 82,75 | 3.312.358 | 85,30 | 82,70 | 84,90 | 00:00:00 | | 2017-12-19 | 81,34 | 2.436.735 | 83,22 | 81,27 | 83,08 | 00:00:00 | | 2017-12-20 | 80,59 | 2.147.224 | 81,69 | 80,57 | 81,32 | 00:00:00 | | 2017-12-21 | 80,65 | 2.478.179 | 81,25 | 80,11 | 80,46 | 00:00:00 | | 2017-12-22 | 80,44 | 1.753.419 | 81,01 | 80,44 | 80,88 | 00:00:00 | | 2017-12-26 | 80,33 | 1.494.682 | 81,15 | 80,26 | 80,65 | 00:00:00 | | 2017-12-27 | 80,66 | 1.661.438 | 80,84 | 80,30 | 80,40 | 00:00:00 | | 2017-12-28 | 81,07 | 1.338.330 | 81,11 | 80,65 | 80,92 | 00:00:00 | | 2017-12-29 | 81,06 | 3.340.844 | 81,61 | 80,89 | 81,26 | 00:00:00 | | 2018-01-02 | 80,28 | 2.111.525 | 81,67 | 80,01 | 81,20 | 00:00:00 | | 2018-01-03 | 77,19 | 14.582.085 | 78,45 | 76,25 | 77,00 | 00:00:00 | | 2018-01-04 | 76,83 | 7.083.516 | 78,14 | 76,44 | 77,30 | 00:00:00 | | 2018-01-05 | 76,84 | 5.711.996 | 77,70 | 76,43 | 77,40 | 00:00:00 | | 2018-01-08 | 78,02 | 5.539.989 | 78,56 | 76,76 | 77,11 | 00:00:00 | | 2018-01-09 | 77,21 | 3.474.199 | 78,15 | 77,09 | 78,05 | 00:00:00 | | 2018-01-10 | 76,21 | 3.963.340 | 77,05 | 75,75 | 76,98 | 00:00:00 | | 2018-01-11 | 76,21 | 3.530.645 | 76,90 | 75,95 | 76,59 | 00:00:00 | | 2018-01-12 | 75,94 | 4.341.529 | 76,44 | 75,63 | 76,16 | 00:00:00 | | 2018-01-16 | 75,27 | 9.004.437 | 76,34 | 75,00 | 76,11 | 00:00:00 | | 2018-01-17 | 75,50 | 4.969.309 | 75,75 | 75,01 | 75,50 | 00:00:00 | | 2018-01-18 | 74,89 | 6.529.220 | 75,61 | 74,32 | 75,52 | 00:00:00 | | 2018-01-19 | 74,99 | 6.327.270 | 75,16 | 74,43 | 75,04 | 00:00:00 | | 2018-01-22 | 74,89 | 4.160.018 | 75,58 | 74,77 | 75,01 | 00:00:00 | | 2018-01-23 | 75,71 | 4.982.307 | 76,03 | 74,92 | 75,00 | 00:00:00 | | 2018-01-24 | 75,56 | 5.029.103 | 76,00 | 75,31 | 75,67 | 00:00:00 | | 2018-01-25 | 76,69 | 3.720.195 | 76,78 | 75,55 | 75,60 | 00:00:00 | | 2018-01-26 | 75,50 | 5.025.430 | 76,76 | 75,11 | 76,54 | 00:00:00 | | 2018-01-29 | 75,09 | 4.634.247 | 75,97 | 74,62 | 75,61 | 00:00:00 | | 2018-01-30 | 75,32 | 4.774.693 | 75,92 | 74,70 | 74,72 | 00:00:00 | | 2018-01-31 | 76,44 | 6.897.357 | 76,60 | 75,14 | 75,63 | 00:00:00 | | 2018-02-01 | 75,90 | 4.032.211 | 76,59 | 75,19 | 76,46 | 00:00:00 | | 2018-02-02 | 75,68 | 3.285.377 | 76,72 | 75,24 | 75,59 | 00:00:00 | | 2018-02-05 | 74,69 | 4.504.744 | 76,65 | 74,60 | 75,65 | 00:00:00 | | 2018-02-06 | 74,11 | 6.710.160 | 74,44 | 72,80 | 74,20 | 00:00:00 | | 2018-02-07 | 73,76 | 4.735.676 | 74,85 | 73,40 | 73,98 | 00:00:00 | | 2018-02-08 | 73,31 | 4.040.384 | 74,45 | 73,09 | 73,40 | 00:00:00 | | 2018-02-09 | 74,38 | 4.619.250 | 75,05 | 73,05 | 73,42 | 00:00:00 | | 2018-02-12 | 75,26 | 4.411.683 | 75,59 | 73,61 | 74,40 | 00:00:00 | | 2018-02-13 | 75,07 | 3.393.995 | 75,50 | 74,17 | 75,01 | 00:00:00 | | 2018-02-14 | 74,34 | 2.883.497 | 74,92 | 74,04 | 74,73 | 00:00:00 | | 2018-02-15 | 75,42 | 3.086.401 | 75,42 | 74,19 | 74,48 | 00:00:00 | | 2018-02-16 | 75,80 | 3.496.511 | 76,00 | 75,01 | 75,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
