|
 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 | | 2018-06-13 | 64,31 | 5.016.863 | 65,15 | 64,07 | 64,81 | 00:00:00 | | 2018-06-14 | 65,52 | 5.608.106 | 65,67 | 64,20 | 64,44 | 00:00:00 | | 2018-06-15 | 66,31 | 9.724.660 | 66,37 | 65,01 | 65,41 | 00:00:00 | | 2018-06-18 | 66,32 | 2.240.082 | 66,53 | 66,01 | 66,49 | 00:00:00 | | 2018-06-19 | 66,94 | 6.769.127 | 66,98 | 66,00 | 66,04 | 00:00:00 | | 2018-06-20 | 66,43 | 5.238.577 | 67,10 | 66,22 | 67,00 | 00:00:00 | | 2018-06-21 | 66,60 | 3.989.943 | 67,01 | 66,33 | 66,42 | 00:00:00 | | 2018-06-22 | 66,94 | 3.525.081 | 67,07 | 66,57 | 66,79 | 00:00:00 | | 2018-06-25 | 67,88 | 3.538.730 | 67,98 | 67,06 | 67,08 | 00:00:00 | | 2018-06-26 | 67,54 | 3.700.551 | 68,04 | 67,31 | 67,70 | 00:00:00 | | 2018-06-27 | 68,03 | 2.873.659 | 68,22 | 67,23 | 67,44 | 00:00:00 | | 2018-06-28 | 68,47 | 3.679.547 | 68,75 | 68,00 | 68,16 | 00:00:00 | | 2018-06-29 | 68,18 | 3.106.678 | 68,51 | 67,73 | 68,39 | 00:00:00 | | 2018-07-02 | 68,45 | 2.628.710 | 68,61 | 67,55 | 68,23 | 00:00:00 | | 2018-07-03 | 69,31 | 2.246.600 | 69,48 | 68,19 | 68,40 | 00:00:00 | | 2018-07-05 | 69,74 | 3.496.665 | 69,75 | 68,99 | 69,49 | 00:00:00 | | 2018-07-06 | 70,02 | 2.583.794 | 70,09 | 69,58 | 69,72 | 00:00:00 | | 2018-07-09 | 68,08 | 3.247.500 | 70,10 | 67,85 | 70,03 | 00:00:00 | | 2018-07-10 | 69,08 | 3.590.207 | 69,35 | 67,30 | 67,89 | 00:00:00 | | 2018-07-11 | 69,56 | 3.602.999 | 69,72 | 69,03 | 69,11 | 00:00:00 | | 2018-07-12 | 70,06 | 4.705.035 | 70,17 | 69,54 | 69,71 | 00:00:00 | | 2018-07-13 | 69,99 | 2.574.809 | 70,66 | 69,56 | 70,18 | 00:00:00 | | 2018-07-16 | 69,88 | 2.744.852 | 70,05 | 69,50 | 69,99 | 00:00:00 | | 2018-07-17 | 70,38 | 3.020.124 | 70,56 | 69,76 | 70,00 | 00:00:00 | | 2018-07-18 | 69,95 | 1.979.132 | 70,35 | 69,59 | 70,15 | 00:00:00 | | 2018-07-19 | 72,00 | 6.345.167 | 72,40 | 71,51 | 71,94 | 00:00:00 | | 2018-07-20 | 71,27 | 4.128.996 | 72,09 | 71,10 | 71,71 | 00:00:00 | | 2018-07-23 | 70,99 | 2.911.353 | 71,50 | 70,52 | 71,40 | 00:00:00 | | 2018-07-24 | 70,91 | 3.273.529 | 71,11 | 69,88 | 70,58 | 00:00:00 | | 2018-07-25 | 71,03 | 2.269.723 | 71,50 | 70,48 | 70,93 | 00:00:00 | | 2018-07-26 | 71,50 | 3.292.921 | 71,59 | 70,98 | 71,46 | 00:00:00 | | 2018-07-27 | 71,26 | 2.588.009 | 71,72 | 70,84 | 71,55 | 00:00:00 | | 2018-07-30 | 71,19 | 2.908.378 | 71,43 | 70,62 | 71,18 | 00:00:00 | | 2018-07-31 | 71,71 | 4.510.836 | 71,76 | 70,77 | 71,36 | 00:00:00 | | 2018-08-01 | 70,32 | 4.736.159 | 71,20 | 69,69 | 70,96 | 00:00:00 | | 2018-08-02 | 71,14 | 2.893.850 | 71,21 | 70,08 | 70,22 | 00:00:00 | | 2018-08-03 | 72,12 | 2.555.099 | 72,38 | 70,87 | 71,11 | 00:00:00 | | 2018-08-06 | 71,75 | 2.425.724 | 72,49 | 71,50 | 72,06 | 00:00:00 | | 2018-08-07 | 71,07 | 2.988.079 | 71,48 | 70,56 | 71,48 | 00:00:00 | | 2018-08-08 | 70,72 | 2.773.956 | 71,17 | 70,38 | 71,01 | 00:00:00 | | 2018-08-09 | 71,03 | 1.484.258 | 71,13 | 70,47 | 70,72 | 00:00:00 | | 2018-08-10 | 70,69 | 2.573.927 | 71,77 | 70,59 | 71,37 | 00:00:00 | | 2018-08-13 | 69,82 | 5.385.513 | 70,60 | 69,73 | 70,60 | 00:00:00 | | 2018-08-14 | 69,66 | 4.524.627 | 69,98 | 69,50 | 69,89 | 00:00:00 | | 2018-08-15 | 70,25 | 4.536.295 | 70,88 | 69,80 | 69,85 | 00:00:00 | | 2018-08-16 | 71,13 | 2.838.360 | 71,19 | 69,94 | 70,26 | 00:00:00 | | 2018-08-17 | 71,75 | 2.850.684 | 72,04 | 71,19 | 71,27 | 00:00:00 | | 2018-08-20 | 71,78 | 2.071.913 | 72,10 | 71,58 | 71,92 | 00:00:00 | | 2018-08-21 | 71,70 | 598.703 | 71,99 | 71,41 | 71,80 | 00:00:00 | | 2018-08-22 | 71,29 | 2.088.632 | 71,65 | 70,98 | 71,61 | 00:00:00 | | 2018-08-23 | 71,07 | 1.602.870 | 71,45 | 70,91 | 71,14 | 00:00:00 | | 2018-08-24 | 71,64 | 1.423.266 | 71,67 | 70,93 | 71,27 | 00:00:00 | | 2018-08-27 | 71,25 | 1.517.475 | 71,74 | 70,85 | 71,68 | 00:00:00 | | 2018-08-28 | 70,85 | 1.820.889 | 71,29 | 70,73 | 71,25 | 00:00:00 | | 2018-08-29 | 71,16 | 2.694.152 | 71,28 | 70,72 | 71,12 | 00:00:00 | | 2018-08-30 | 70,98 | 2.994.611 | 71,64 | 70,71 | 71,25 | 00:00:00 | | 2018-08-31 | 70,77 | 2.687.854 | 71,45 | 70,43 | 70,85 | 00:00:00 | | 2018-09-04 | 71,23 | 1.995.484 | 71,35 | 70,75 | 70,77 | 00:00:00 | | 2018-09-05 | 72,45 | 3.156.117 | 72,52 | 71,17 | 71,22 | 00:00:00 | | 2018-09-06 | 72,25 | 2.972.826 | 72,55 | 71,21 | 71,34 | 00:00:00 | | 2018-09-07 | 71,46 | 2.142.469 | 71,94 | 71,03 | 71,72 | 00:00:00 | | 2018-09-10 | 72,28 | 2.017.937 | 72,37 | 71,68 | 71,75 | 00:00:00 | | 2018-09-11 | 71,60 | 3.059.679 | 72,52 | 71,59 | 72,24 | 00:00:00 | | 2018-09-12 | 71,57 | 2.033.096 | 72,25 | 71,37 | 71,54 | 00:00:00 | | 2018-09-13 | 72,18 | 2.694.815 | 72,26 | 71,36 | 71,65 | 00:00:00 | | 2018-09-14 | 71,86 | 2.280.823 | 72,12 | 71,18 | 71,96 | 00:00:00 | | 2018-09-17 | 71,99 | 2.393.851 | 72,16 | 71,38 | 71,81 | 00:00:00 | | 2018-09-18 | 71,92 | 2.379.178 | 72,29 | 71,54 | 72,12 | 00:00:00 | | 2018-09-19 | 70,62 | 2.964.048 | 72,45 | 70,38 | 72,45 | 00:00:00 | | 2018-09-20 | 70,32 | 5.144.234 | 70,47 | 69,23 | 70,45 | 00:00:00 | | 2018-09-21 | 70,85 | 5.587.162 | 71,07 | 70,05 | 70,45 | 00:00:00 | | 2018-09-24 | 70,08 | 3.196.668 | 70,96 | 70,03 | 70,71 | 00:00:00 | | 2018-09-25 | 69,55 | 3.672.075 | 70,31 | 69,43 | 70,20 | 00:00:00 | | 2018-09-26 | 68,82 | 2.960.469 | 70,01 | 68,72 | 69,76 | 00:00:00 | | 2018-09-27 | 69,14 | 4.478.401 | 69,49 | 68,56 | 68,84 | 00:00:00 | | 2018-09-28 | 70,28 | 3.095.756 | 70,29 | 69,14 | 69,19 | 00:00:00 | | 2018-10-01 | 70,10 | 1.725.118 | 70,40 | 69,80 | 70,12 | 00:00:00 | | 2018-10-02 | 70,88 | 1.905.127 | 70,99 | 70,23 | 70,35 | 00:00:00 | | 2018-10-03 | 70,29 | 3.053.934 | 71,14 | 69,69 | 70,85 | 00:00:00 | | 2018-10-04 | 69,79 | 441.215 | 70,31 | 69,59 | 70,17 | 00:00:00 | | 2018-10-05 | 71,85 | 3.557.715 | 72,15 | 70,59 | 70,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
