|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 64,95 | 1.572.000 | 65,67 | 64,91 | 65,17 | 00:00:00 | | 2002-04-02 | 65,20 | 2.192.200 | 65,70 | 64,50 | 64,50 | 00:00:00 | | 2002-04-03 | 64,97 | 2.054.400 | 65,26 | 64,80 | 65,15 | 00:00:00 | | 2002-04-04 | 66,19 | 2.780.000 | 66,20 | 65,35 | 65,40 | 00:00:00 | | 2002-04-05 | 65,87 | 2.089.200 | 66,71 | 65,77 | 66,19 | 00:00:00 | | 2002-04-08 | 66,00 | 1.936.400 | 66,30 | 65,55 | 65,88 | 00:00:00 | | 2002-04-09 | 66,05 | 1.583.000 | 66,32 | 65,90 | 66,10 | 00:00:00 | | 2002-04-10 | 66,60 | 1.760.000 | 66,99 | 66,01 | 66,05 | 00:00:00 | | 2002-04-11 | 65,90 | 1.998.800 | 66,90 | 65,73 | 66,60 | 00:00:00 | | 2002-04-12 | 65,73 | 1.707.400 | 65,95 | 65,00 | 65,30 | 00:00:00 | | 2002-04-15 | 64,60 | 2.140.800 | 65,57 | 64,50 | 65,56 | 00:00:00 | | 2002-04-16 | 65,20 | 1.735.000 | 65,65 | 64,50 | 64,55 | 00:00:00 | | 2002-04-17 | 65,54 | 1.946.200 | 65,66 | 64,95 | 65,20 | 00:00:00 | | 2002-04-18 | 66,70 | 2.661.800 | 66,96 | 65,40 | 65,40 | 00:00:00 | | 2002-04-19 | 66,85 | 1.249.200 | 66,89 | 66,35 | 66,70 | 00:00:00 | | 2002-04-22 | 66,25 | 2.022.800 | 66,95 | 66,25 | 66,25 | 00:00:00 | | 2002-04-23 | 65,90 | 2.770.800 | 66,84 | 65,79 | 66,19 | 00:00:00 | | 2002-04-24 | 66,43 | 1.936.200 | 67,06 | 65,85 | 65,91 | 00:00:00 | | 2002-04-25 | 66,10 | 2.739.000 | 66,70 | 65,92 | 66,25 | 00:00:00 | | 2002-04-26 | 65,41 | 1.506.600 | 66,23 | 65,07 | 66,20 | 00:00:00 | | 2002-04-29 | 66,40 | 2.001.000 | 66,60 | 65,15 | 65,25 | 00:00:00 | | 2002-04-30 | 66,42 | 1.927.400 | 66,95 | 66,18 | 66,55 | 00:00:00 | | 2002-05-01 | 65,75 | 1.228.400 | 66,45 | 65,58 | 66,42 | 00:00:00 | | 2002-05-02 | 66,30 | 1.570.000 | 66,31 | 65,11 | 65,75 | 00:00:00 | | 2002-05-03 | 66,63 | 2.085.800 | 66,95 | 65,93 | 66,30 | 00:00:00 | | 2002-05-06 | 66,22 | 1.594.200 | 66,90 | 66,15 | 66,75 | 00:00:00 | | 2002-05-07 | 65,22 | 1.430.800 | 66,55 | 65,00 | 66,50 | 00:00:00 | | 2002-05-08 | 65,75 | 1.975.000 | 65,90 | 64,50 | 65,05 | 00:00:00 | | 2002-05-09 | 64,95 | 1.296.200 | 65,75 | 64,84 | 65,75 | 00:00:00 | | 2002-05-10 | 64,76 | 2.050.200 | 65,60 | 64,35 | 65,10 | 00:00:00 | | 2002-05-13 | 65,21 | 2.300.200 | 65,33 | 64,25 | 64,65 | 00:00:00 | | 2002-05-14 | 65,70 | 1.866.600 | 65,70 | 65,00 | 65,21 | 00:00:00 | | 2002-05-15 | 64,77 | 2.559.400 | 65,35 | 64,50 | 64,50 | 00:00:00 | | 2002-05-16 | 61,64 | 11.839.200 | 64,40 | 60,59 | 64,40 | 00:00:00 | | 2002-05-17 | 62,45 | 8.523.000 | 62,50 | 60,70 | 61,75 | 00:00:00 | | 2002-05-20 | 63,00 | 4.884.600 | 63,20 | 62,12 | 63,00 | 00:00:00 | | 2002-05-21 | 64,10 | 3.106.400 | 64,28 | 63,01 | 63,10 | 00:00:00 | | 2002-05-22 | 65,69 | 2.103.000 | 65,70 | 64,10 | 64,10 | 00:00:00 | | 2002-05-23 | 66,27 | 1.786.400 | 66,30 | 65,75 | 65,90 | 00:00:00 | | 2002-05-24 | 66,14 | 1.439.400 | 66,44 | 65,42 | 66,27 | 00:00:00 | | 2002-05-28 | 66,31 | 1.916.800 | 66,49 | 65,84 | 66,10 | 00:00:00 | | 2002-05-29 | 65,85 | 5.909.600 | 65,90 | 64,89 | 65,50 | 00:00:00 | | 2002-05-30 | 65,08 | 4.644.800 | 65,55 | 64,96 | 65,40 | 00:00:00 | | 2002-05-31 | 64,78 | 1.573.000 | 65,23 | 64,60 | 65,08 | 00:00:00 | | 2002-06-03 | 63,53 | 3.024.000 | 64,90 | 63,20 | 64,75 | 00:00:00 | | 2002-06-04 | 64,10 | 2.613.800 | 64,48 | 63,53 | 63,53 | 00:00:00 | | 2002-06-05 | 63,50 | 2.279.600 | 64,05 | 63,21 | 63,75 | 00:00:00 | | 2002-06-06 | 61,79 | 3.012.000 | 63,70 | 61,75 | 63,65 | 00:00:00 | | 2002-06-07 | 62,53 | 2.688.200 | 62,85 | 61,42 | 61,79 | 00:00:00 | | 2002-06-10 | 63,91 | 1.894.800 | 63,91 | 62,18 | 62,50 | 00:00:00 | | 2002-06-11 | 63,90 | 2.274.200 | 64,50 | 63,53 | 64,10 | 00:00:00 | | 2002-06-12 | 64,52 | 2.007.400 | 64,55 | 63,65 | 63,91 | 00:00:00 | | 2002-06-13 | 65,05 | 2.074.800 | 65,25 | 64,20 | 64,52 | 00:00:00 | | 2002-06-14 | 64,57 | 2.230.200 | 64,90 | 63,50 | 64,85 | 00:00:00 | | 2002-06-17 | 64,94 | 1.608.400 | 65,00 | 63,90 | 64,50 | 00:00:00 | | 2002-06-18 | 65,59 | 1.666.200 | 65,73 | 64,75 | 64,94 | 00:00:00 | | 2002-06-19 | 64,96 | 2.379.000 | 66,14 | 64,67 | 65,45 | 00:00:00 | | 2002-06-20 | 64,61 | 3.883.200 | 65,31 | 64,30 | 65,00 | 00:00:00 | | 2002-06-21 | 65,00 | 2.597.000 | 65,00 | 63,90 | 64,10 | 00:00:00 | | 2002-06-24 | 64,30 | 2.173.200 | 65,10 | 63,98 | 65,00 | 00:00:00 | | 2002-06-25 | 64,50 | 2.012.800 | 64,98 | 64,20 | 64,30 | 00:00:00 | | 2002-06-26 | 64,37 | 2.822.200 | 64,70 | 63,95 | 64,50 | 00:00:00 | | 2002-06-27 | 64,97 | 1.773.200 | 64,97 | 63,93 | 64,62 | 00:00:00 | | 2002-06-28 | 66,20 | 1.854.200 | 66,20 | 64,50 | 64,60 | 00:00:00 | | 2002-07-01 | 65,19 | 1.636.200 | 65,95 | 65,02 | 65,95 | 00:00:00 | | 2002-07-02 | 64,25 | 3.250.200 | 65,21 | 64,00 | 64,70 | 00:00:00 | | 2002-07-03 | 64,00 | 2.697.600 | 64,38 | 63,63 | 64,25 | 00:00:00 | | 2002-07-05 | 64,25 | 1.168.400 | 64,25 | 63,58 | 63,80 | 00:00:00 | | 2002-07-08 | 64,30 | 1.523.400 | 64,60 | 63,99 | 64,00 | 00:00:00 | | 2002-07-09 | 63,14 | 2.054.200 | 64,55 | 63,13 | 64,45 | 00:00:00 | | 2002-07-10 | 59,71 | 5.149.800 | 63,19 | 59,45 | 63,00 | 00:00:00 | | 2002-07-11 | 61,60 | 4.489.800 | 61,78 | 58,19 | 58,25 | 00:00:00 | | 2002-07-12 | 59,88 | 3.268.400 | 61,15 | 59,54 | 61,05 | 00:00:00 | | 2002-07-15 | 60,97 | 6.937.200 | 60,97 | 55,80 | 58,25 | 00:00:00 | | 2002-07-16 | 58,88 | 3.647.000 | 60,90 | 58,80 | 60,60 | 00:00:00 | | 2002-07-17 | 58,08 | 3.978.400 | 59,86 | 57,66 | 58,25 | 00:00:00 | | 2002-07-18 | 59,01 | 3.473.800 | 59,65 | 58,35 | 58,50 | 00:00:00 | | 2002-07-19 | 56,40 | 6.066.400 | 59,01 | 55,65 | 59,01 | 00:00:00 | | 2002-07-22 | 55,11 | 4.805.600 | 56,75 | 53,55 | 55,75 | 00:00:00 | | 2002-07-23 | 49,97 | 7.985.000 | 55,30 | 49,97 | 54,90 | 00:00:00 | | 2002-07-24 | 54,34 | 6.570.600 | 54,58 | 49,00 | 49,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
