|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 58,08 | 1.977.400 | 58,53 | 57,73 | 58,45 | 00:00:00 | | 2001-12-04 | 58,21 | 2.885.600 | 58,21 | 57,31 | 57,70 | 00:00:00 | | 2001-12-05 | 58,23 | 2.310.000 | 58,51 | 58,00 | 58,20 | 00:00:00 | | 2001-12-06 | 57,20 | 1.996.600 | 58,30 | 56,90 | 58,30 | 00:00:00 | | 2001-12-07 | 58,50 | 1.840.800 | 58,50 | 56,95 | 57,20 | 00:00:00 | | 2001-12-10 | 57,71 | 1.569.000 | 58,25 | 57,70 | 58,00 | 00:00:00 | | 2001-12-11 | 56,20 | 1.629.400 | 57,93 | 56,11 | 57,85 | 00:00:00 | | 2001-12-12 | 57,20 | 2.817.000 | 57,20 | 55,30 | 56,40 | 00:00:00 | | 2001-12-13 | 57,25 | 2.307.800 | 57,73 | 56,68 | 57,20 | 00:00:00 | | 2001-12-14 | 57,00 | 1.778.800 | 57,45 | 56,25 | 56,80 | 00:00:00 | | 2001-12-17 | 56,10 | 2.167.200 | 57,29 | 55,91 | 56,60 | 00:00:00 | | 2001-12-18 | 57,20 | 2.030.600 | 57,38 | 56,10 | 56,10 | 00:00:00 | | 2001-12-19 | 58,95 | 3.480.800 | 59,03 | 56,85 | 57,45 | 00:00:00 | | 2001-12-20 | 58,25 | 2.927.200 | 59,10 | 58,24 | 58,96 | 00:00:00 | | 2001-12-21 | 58,05 | 3.749.800 | 58,67 | 57,60 | 58,60 | 00:00:00 | | 2001-12-24 | 58,30 | 998.400 | 58,98 | 58,18 | 58,20 | 00:00:00 | | 2001-12-26 | 58,81 | 2.518.000 | 58,87 | 58,35 | 58,50 | 00:00:00 | | 2001-12-27 | 58,56 | 4.429.000 | 58,81 | 58,35 | 58,81 | 00:00:00 | | 2001-12-28 | 59,60 | 2.511.200 | 59,95 | 58,10 | 58,70 | 00:00:00 | | 2001-12-31 | 60,10 | 2.244.000 | 60,75 | 59,50 | 59,90 | 00:00:00 | | 2002-01-02 | 60,75 | 2.652.400 | 60,89 | 58,89 | 60,00 | 00:00:00 | | 2002-01-03 | 60,50 | 1.907.800 | 60,80 | 60,00 | 60,75 | 00:00:00 | | 2002-01-04 | 60,16 | 2.033.400 | 60,59 | 59,55 | 60,50 | 00:00:00 | | 2002-01-07 | 60,86 | 1.695.000 | 60,97 | 60,00 | 60,25 | 00:00:00 | | 2002-01-08 | 59,36 | 1.996.400 | 60,52 | 59,15 | 60,50 | 00:00:00 | | 2002-01-09 | 59,51 | 1.816.800 | 60,16 | 59,10 | 59,36 | 00:00:00 | | 2002-01-10 | 60,00 | 948.800 | 60,20 | 59,27 | 59,30 | 00:00:00 | | 2002-01-11 | 59,04 | 1.690.400 | 60,17 | 58,85 | 59,70 | 00:00:00 | | 2002-01-14 | 59,27 | 2.513.800 | 59,85 | 58,63 | 58,75 | 00:00:00 | | 2002-01-15 | 59,50 | 1.612.800 | 59,85 | 59,25 | 59,75 | 00:00:00 | | 2002-01-16 | 59,83 | 2.301.200 | 60,53 | 59,51 | 59,51 | 00:00:00 | | 2002-01-17 | 58,86 | 2.463.000 | 59,90 | 58,62 | 59,83 | 00:00:00 | | 2002-01-18 | 58,25 | 1.582.400 | 58,83 | 58,16 | 58,50 | 00:00:00 | | 2002-01-22 | 57,51 | 1.814.600 | 58,60 | 57,33 | 58,26 | 00:00:00 | | 2002-01-23 | 57,90 | 1.378.000 | 58,11 | 57,26 | 57,26 | 00:00:00 | | 2002-01-24 | 57,80 | 1.211.600 | 58,20 | 57,65 | 57,95 | 00:00:00 | | 2002-01-25 | 58,40 | 1.159.000 | 58,59 | 57,51 | 57,81 | 00:00:00 | | 2002-01-28 | 58,59 | 1.618.200 | 58,82 | 58,20 | 58,40 | 00:00:00 | | 2002-01-29 | 57,34 | 1.830.800 | 59,09 | 57,32 | 59,09 | 00:00:00 | | 2002-01-30 | 57,76 | 2.314.400 | 58,10 | 56,39 | 57,34 | 00:00:00 | | 2002-01-31 | 58,87 | 1.754.800 | 58,94 | 57,35 | 57,76 | 00:00:00 | | 2002-02-01 | 58,84 | 6.457 | 59,24 | 58,69 | 58,87 | 00:00:00 | | 2002-02-04 | 58,50 | 1.282.400 | 59,14 | 58,25 | 58,84 | 00:00:00 | | 2002-02-05 | 57,88 | 2.328.200 | 58,75 | 57,60 | 58,40 | 00:00:00 | | 2002-02-06 | 57,55 | 2.128.800 | 58,20 | 57,09 | 57,85 | 00:00:00 | | 2002-02-07 | 57,44 | 943.400 | 58,00 | 57,20 | 57,50 | 00:00:00 | | 2002-02-08 | 57,51 | 957.600 | 57,85 | 57,18 | 57,40 | 00:00:00 | | 2002-02-11 | 58,04 | 1.263.000 | 58,24 | 56,65 | 57,70 | 00:00:00 | | 2002-02-12 | 58,18 | 1.528.400 | 58,75 | 57,90 | 58,04 | 00:00:00 | | 2002-02-13 | 58,80 | 1.007.200 | 59,02 | 58,05 | 58,18 | 00:00:00 | | 2002-02-14 | 58,67 | 922.600 | 58,97 | 58,31 | 58,90 | 00:00:00 | | 2002-02-15 | 58,55 | 1.562.200 | 58,90 | 58,15 | 58,75 | 00:00:00 | | 2002-02-19 | 57,81 | 1.682.600 | 58,50 | 57,62 | 58,00 | 00:00:00 | | 2002-02-20 | 57,81 | 2.138.400 | 57,98 | 57,28 | 57,81 | 00:00:00 | | 2002-02-21 | 57,89 | 1.411.600 | 58,57 | 57,70 | 57,90 | 00:00:00 | | 2002-02-22 | 58,88 | 2.188.200 | 58,95 | 57,50 | 57,89 | 00:00:00 | | 2002-02-25 | 58,70 | 2.157.200 | 59,30 | 58,63 | 59,00 | 00:00:00 | | 2002-02-26 | 58,30 | 3.551.200 | 58,85 | 57,75 | 58,00 | 00:00:00 | | 2002-02-27 | 58,01 | 3.505.200 | 58,24 | 57,70 | 57,85 | 00:00:00 | | 2002-02-28 | 58,28 | 1.741.000 | 58,55 | 57,70 | 58,10 | 00:00:00 | | 2002-03-01 | 59,14 | 1.615.800 | 59,16 | 58,05 | 58,28 | 00:00:00 | | 2002-03-04 | 60,04 | 1.488.800 | 60,07 | 59,05 | 59,05 | 00:00:00 | | 2002-03-05 | 60,21 | 1.909.600 | 60,35 | 59,73 | 59,75 | 00:00:00 | | 2002-03-06 | 61,97 | 3.666.200 | 62,04 | 60,15 | 60,40 | 00:00:00 | | 2002-03-07 | 62,56 | 3.386.200 | 62,78 | 61,30 | 61,72 | 00:00:00 | | 2002-03-08 | 62,20 | 2.553.600 | 62,75 | 62,00 | 62,75 | 00:00:00 | | 2002-03-11 | 62,30 | 1.824.400 | 62,59 | 62,00 | 62,25 | 00:00:00 | | 2002-03-12 | 61,35 | 4.004.000 | 62,30 | 60,89 | 62,15 | 00:00:00 | | 2002-03-13 | 60,60 | 5.339.200 | 61,52 | 60,60 | 61,00 | 00:00:00 | | 2002-03-14 | 61,33 | 11.519.200 | 61,51 | 59,60 | 59,60 | 00:00:00 | | 2002-03-15 | 62,00 | 5.042.200 | 62,95 | 61,58 | 61,75 | 00:00:00 | | 2002-03-18 | 62,79 | 3.476.000 | 62,95 | 61,99 | 62,20 | 00:00:00 | | 2002-03-19 | 62,76 | 2.490.400 | 62,88 | 62,55 | 62,80 | 00:00:00 | | 2002-03-20 | 62,40 | 3.459.400 | 62,76 | 61,65 | 62,76 | 00:00:00 | | 2002-03-21 | 64,30 | 1.974.200 | 64,32 | 62,23 | 62,40 | 00:00:00 | | 2002-03-22 | 64,30 | 2.180.800 | 64,81 | 63,78 | 64,30 | 00:00:00 | | 2002-03-25 | 64,15 | 1.880.000 | 64,71 | 63,45 | 64,05 | 00:00:00 | | 2002-03-26 | 64,15 | 3.024.000 | 64,70 | 63,87 | 64,00 | 00:00:00 | | 2002-03-27 | 65,16 | 2.902.400 | 65,24 | 63,93 | 64,16 | 00:00:00 | | 2002-03-28 | 65,16 | 2.510.800 | 65,97 | 64,75 | 65,35 | 00:00:00 | | 2002-04-01 | 64,95 | 1.572.000 | 65,67 | 64,91 | 65,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
