|
 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 | | 2018-02-16 | 75,80 | 3.496.511 | 76,00 | 75,01 | 75,31 | 00:00:00 | | 2018-02-20 | 74,75 | 4.225.056 | 75,81 | 74,39 | 75,51 | 00:00:00 | | 2018-02-21 | 73,54 | 3.785.111 | 75,29 | 73,51 | 74,67 | 00:00:00 | | 2018-02-22 | 73,58 | 2.417.225 | 74,34 | 73,36 | 73,80 | 00:00:00 | | 2018-02-23 | 75,52 | 1.997.985 | 75,58 | 73,51 | 73,65 | 00:00:00 | | 2018-02-26 | 75,99 | 2.969.461 | 76,16 | 75,40 | 75,65 | 00:00:00 | | 2018-02-27 | 74,26 | 4.095.105 | 76,24 | 74,25 | 75,94 | 00:00:00 | | 2018-02-28 | 74,07 | 4.700.886 | 75,27 | 74,03 | 74,60 | 00:00:00 | | 2018-03-01 | 72,35 | 4.832.575 | 74,02 | 72,08 | 73,27 | 00:00:00 | | 2018-03-02 | 72,50 | 3.535.832 | 73,15 | 71,91 | 72,37 | 00:00:00 | | 2018-03-05 | 73,70 | 3.391.861 | 73,90 | 72,22 | 72,62 | 00:00:00 | | 2018-03-06 | 72,92 | 2.554.008 | 73,71 | 72,74 | 73,58 | 00:00:00 | | 2018-03-07 | 72,89 | 2.368.282 | 73,12 | 72,32 | 72,73 | 00:00:00 | | 2018-03-08 | 72,83 | 4.180.914 | 73,05 | 72,38 | 72,50 | 00:00:00 | | 2018-03-09 | 72,87 | 4.045.451 | 73,02 | 72,42 | 72,90 | 00:00:00 | | 2018-03-12 | 72,97 | 4.754.263 | 73,31 | 72,74 | 72,88 | 00:00:00 | | 2018-03-13 | 73,00 | 4.071.684 | 73,27 | 72,78 | 73,20 | 00:00:00 | | 2018-03-14 | 73,52 | 3.357.398 | 73,64 | 72,77 | 73,15 | 00:00:00 | | 2018-03-15 | 71,24 | 8.030.844 | 74,35 | 70,91 | 73,58 | 00:00:00 | | 2018-03-16 | 70,61 | 11.985.938 | 70,96 | 69,94 | 70,76 | 00:00:00 | | 2018-03-19 | 69,15 | 8.208.440 | 70,46 | 68,65 | 70,13 | 00:00:00 | | 2018-03-20 | 68,45 | 5.431.599 | 69,36 | 68,22 | 68,84 | 00:00:00 | | 2018-03-21 | 67,64 | 5.987.134 | 68,90 | 67,61 | 68,45 | 00:00:00 | | 2018-03-22 | 67,87 | 6.897.165 | 68,67 | 67,32 | 67,57 | 00:00:00 | | 2018-03-23 | 67,30 | 4.931.394 | 69,01 | 67,17 | 67,83 | 00:00:00 | | 2018-03-26 | 68,10 | 3.087.757 | 68,19 | 67,39 | 67,52 | 00:00:00 | | 2018-03-27 | 69,22 | 4.280.649 | 70,05 | 67,94 | 68,13 | 00:00:00 | | 2018-03-28 | 67,79 | 12.337.312 | 68,43 | 66,99 | 67,00 | 00:00:00 | | 2018-03-29 | 67,43 | 9.174.524 | 68,12 | 67,17 | 67,99 | 00:00:00 | | 2018-04-02 | 67,09 | 6.679.597 | 68,06 | 66,68 | 67,63 | 00:00:00 | | 2018-04-03 | 67,33 | 6.092.706 | 67,62 | 66,90 | 67,18 | 00:00:00 | | 2018-04-04 | 66,95 | 4.291.306 | 67,54 | 66,45 | 67,23 | 00:00:00 | | 2018-04-05 | 67,34 | 4.751.179 | 67,69 | 66,37 | 66,95 | 00:00:00 | | 2018-04-06 | 66,22 | 5.215.835 | 67,55 | 66,10 | 67,32 | 00:00:00 | | 2018-04-09 | 66,37 | 4.602.087 | 67,06 | 66,05 | 66,20 | 00:00:00 | | 2018-04-10 | 65,50 | 5.800.351 | 66,52 | 65,35 | 66,38 | 00:00:00 | | 2018-04-11 | 64,88 | 4.882.770 | 65,62 | 64,76 | 65,40 | 00:00:00 | | 2018-04-12 | 64,07 | 4.657.884 | 65,13 | 63,91 | 65,05 | 00:00:00 | | 2018-04-13 | 63,94 | 5.483.353 | 64,50 | 63,88 | 64,07 | 00:00:00 | | 2018-04-16 | 64,73 | 5.019.318 | 64,90 | 63,92 | 64,08 | 00:00:00 | | 2018-04-17 | 65,69 | 4.728.301 | 66,11 | 64,70 | 64,93 | 00:00:00 | | 2018-04-18 | 66,07 | 4.606.213 | 66,79 | 65,83 | 65,88 | 00:00:00 | | 2018-04-19 | 66,06 | 5.002.421 | 66,81 | 65,62 | 65,78 | 00:00:00 | | 2018-04-20 | 65,33 | 4.399.333 | 66,18 | 65,10 | 66,18 | 00:00:00 | | 2018-04-23 | 64,89 | 3.636.299 | 65,51 | 64,75 | 65,25 | 00:00:00 | | 2018-04-24 | 64,78 | 4.819.264 | 65,12 | 64,21 | 64,99 | 00:00:00 | | 2018-04-25 | 64,80 | 3.424.389 | 65,13 | 64,30 | 64,65 | 00:00:00 | | 2018-04-26 | 65,00 | 4.622.521 | 65,19 | 64,14 | 64,76 | 00:00:00 | | 2018-04-27 | 66,35 | 5.518.915 | 66,65 | 64,99 | 65,03 | 00:00:00 | | 2018-04-30 | 66,56 | 3.664.318 | 66,80 | 66,33 | 66,53 | 00:00:00 | | 2018-05-01 | 66,27 | 3.849.786 | 66,69 | 66,08 | 66,56 | 00:00:00 | | 2018-05-02 | 66,19 | 2.596.957 | 66,60 | 65,89 | 66,36 | 00:00:00 | | 2018-05-03 | 65,53 | 2.957.532 | 66,10 | 65,00 | 66,10 | 00:00:00 | | 2018-05-04 | 65,57 | 2.396.535 | 66,43 | 65,47 | 65,78 | 00:00:00 | | 2018-05-07 | 65,08 | 2.707.658 | 65,87 | 64,99 | 65,59 | 00:00:00 | | 2018-05-08 | 63,14 | 3.440.579 | 65,01 | 63,00 | 65,01 | 00:00:00 | | 2018-05-09 | 62,67 | 3.636.564 | 63,34 | 62,31 | 63,30 | 00:00:00 | | 2018-05-10 | 64,06 | 3.682.594 | 64,14 | 62,89 | 62,97 | 00:00:00 | | 2018-05-11 | 64,70 | 2.935.724 | 64,79 | 64,01 | 64,07 | 00:00:00 | | 2018-05-14 | 64,23 | 4.293.984 | 64,89 | 63,96 | 64,81 | 00:00:00 | | 2018-05-15 | 64,52 | 4.600.722 | 64,56 | 63,80 | 64,11 | 00:00:00 | | 2018-05-16 | 63,77 | 4.408.041 | 64,58 | 63,35 | 64,37 | 00:00:00 | | 2018-05-17 | 63,68 | 2.781.078 | 63,97 | 63,48 | 63,89 | 00:00:00 | | 2018-05-18 | 63,29 | 4.195.262 | 63,97 | 62,91 | 63,83 | 00:00:00 | | 2018-05-21 | 63,72 | 3.561.377 | 63,84 | 63,23 | 63,40 | 00:00:00 | | 2018-05-22 | 63,82 | 3.357.404 | 64,40 | 63,57 | 63,72 | 00:00:00 | | 2018-05-23 | 63,91 | 5.109.377 | 64,23 | 63,63 | 63,83 | 00:00:00 | | 2018-05-24 | 64,00 | 4.347.095 | 64,11 | 63,63 | 63,90 | 00:00:00 | | 2018-05-25 | 64,17 | 2.991.158 | 64,49 | 64,06 | 64,16 | 00:00:00 | | 2018-05-29 | 64,34 | 4.846.385 | 64,66 | 63,86 | 64,10 | 00:00:00 | | 2018-05-30 | 64,52 | 4.617.091 | 64,69 | 63,94 | 64,49 | 00:00:00 | | 2018-05-31 | 64,25 | 1.725.153 | 64,43 | 63,16 | 63,41 | 00:00:00 | | 2018-06-01 | 63,36 | 3.405.195 | 64,36 | 63,06 | 64,12 | 00:00:00 | | 2018-06-04 | 62,64 | 2.799.399 | 63,86 | 62,57 | 63,50 | 00:00:00 | | 2018-06-05 | 62,77 | 3.495.925 | 62,96 | 62,38 | 62,60 | 00:00:00 | | 2018-06-06 | 61,75 | 4.396.541 | 62,87 | 61,53 | 62,85 | 00:00:00 | | 2018-06-07 | 62,39 | 4.229.837 | 63,19 | 61,76 | 61,79 | 00:00:00 | | 2018-06-08 | 62,60 | 3.168.457 | 62,84 | 62,33 | 62,51 | 00:00:00 | | 2018-06-11 | 63,21 | 5.354.752 | 63,47 | 62,67 | 62,80 | 00:00:00 | | 2018-06-12 | 64,89 | 7.530.886 | 65,05 | 63,05 | 63,13 | 00:00:00 | | 2018-06-13 | 64,31 | 5.016.863 | 65,15 | 64,07 | 64,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
