|
 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 | | 2002-07-24 | 54,34 | 6.570.600 | 54,58 | 49,00 | 49,97 | 00:00:00 | | 2002-07-25 | 56,32 | 5.985.200 | 57,90 | 54,02 | 55,00 | 00:00:00 | | 2002-07-26 | 54,78 | 4.987.800 | 56,60 | 54,18 | 56,40 | 00:00:00 | | 2002-07-29 | 57,61 | 4.754.000 | 57,83 | 55,29 | 56,25 | 00:00:00 | | 2002-07-30 | 60,40 | 5.476.800 | 60,40 | 57,06 | 57,60 | 00:00:00 | | 2002-07-31 | 59,44 | 6.251.800 | 60,35 | 56,37 | 59,90 | 00:00:00 | | 2002-08-01 | 58,37 | 3.116.600 | 59,78 | 57,50 | 59,30 | 00:00:00 | | 2002-08-02 | 58,08 | 3.873.600 | 59,30 | 57,20 | 58,37 | 00:00:00 | | 2002-08-05 | 57,88 | 2.694.400 | 59,60 | 57,85 | 58,50 | 00:00:00 | | 2002-08-06 | 59,55 | 2.787.400 | 60,11 | 58,40 | 58,45 | 00:00:00 | | 2002-08-07 | 60,05 | 1.969.000 | 60,45 | 59,11 | 60,15 | 00:00:00 | | 2002-08-08 | 60,55 | 2.973.200 | 61,01 | 59,10 | 60,32 | 00:00:00 | | 2002-08-09 | 61,19 | 1.890.200 | 62,15 | 59,80 | 60,55 | 00:00:00 | | 2002-08-12 | 62,30 | 2.918.400 | 62,45 | 60,10 | 60,50 | 00:00:00 | | 2002-08-13 | 61,20 | 3.424.600 | 62,23 | 61,14 | 62,15 | 00:00:00 | | 2002-08-14 | 63,20 | 3.159.800 | 63,30 | 61,17 | 61,20 | 00:00:00 | | 2002-08-15 | 63,64 | 2.321.200 | 64,10 | 62,64 | 63,78 | 00:00:00 | | 2002-08-16 | 63,45 | 1.800.200 | 63,50 | 62,90 | 63,50 | 00:00:00 | | 2002-08-19 | 63,76 | 1.931.400 | 64,00 | 62,52 | 63,45 | 00:00:00 | | 2002-08-20 | 63,51 | 1.791.000 | 63,75 | 62,60 | 63,55 | 00:00:00 | | 2002-08-21 | 65,22 | 2.069.000 | 65,22 | 63,24 | 63,76 | 00:00:00 | | 2002-08-22 | 65,10 | 3.090.600 | 65,90 | 64,45 | 65,30 | 00:00:00 | | 2002-08-23 | 64,81 | 1.610.800 | 65,10 | 64,39 | 64,95 | 00:00:00 | | 2002-08-26 | 65,85 | 1.914.000 | 65,90 | 64,81 | 64,81 | 00:00:00 | | 2002-08-27 | 64,50 | 2.433.000 | 66,15 | 64,43 | 66,00 | 00:00:00 | | 2002-08-28 | 63,47 | 2.586.600 | 63,90 | 63,00 | 63,53 | 00:00:00 | | 2002-08-29 | 62,20 | 2.899.400 | 63,40 | 62,20 | 63,40 | 00:00:00 | | 2002-08-30 | 62,71 | 1.996.600 | 63,39 | 61,82 | 62,35 | 00:00:00 | | 2002-09-03 | 61,53 | 1.958.400 | 62,16 | 61,08 | 61,80 | 00:00:00 | | 2002-09-04 | 61,90 | 2.117.200 | 62,00 | 60,61 | 61,80 | 00:00:00 | | 2002-09-05 | 61,55 | 2.563.200 | 62,15 | 61,13 | 61,41 | 00:00:00 | | 2002-09-06 | 61,81 | 2.016.800 | 62,00 | 61,44 | 61,70 | 00:00:00 | | 2002-09-09 | 61,29 | 1.968.600 | 61,71 | 60,69 | 61,70 | 00:00:00 | | 2002-09-10 | 58,78 | 4.572.200 | 61,30 | 58,62 | 61,30 | 00:00:00 | | 2002-09-11 | 58,64 | 2.556.000 | 59,35 | 58,22 | 58,95 | 00:00:00 | | 2002-09-12 | 56,07 | 5.052.200 | 58,11 | 55,25 | 58,10 | 00:00:00 | | 2002-09-13 | 58,00 | 2.229.600 | 58,00 | 55,85 | 55,85 | 00:00:00 | | 2002-09-16 | 52,33 | 15.448.800 | 53,50 | 51,10 | 53,50 | 00:00:00 | | 2002-09-17 | 49,75 | 9.859.600 | 52,40 | 49,00 | 52,33 | 00:00:00 | | 2002-09-18 | 51,09 | 7.308.800 | 51,75 | 48,30 | 49,70 | 00:00:00 | | 2002-09-19 | 50,50 | 3.185.400 | 51,21 | 50,20 | 50,95 | 00:00:00 | | 2002-09-20 | 50,00 | 4.901.600 | 50,51 | 48,95 | 50,51 | 00:00:00 | | 2002-09-23 | 49,16 | 2.547.000 | 50,23 | 48,63 | 49,80 | 00:00:00 | | 2002-09-24 | 48,69 | 3.290.400 | 49,16 | 47,97 | 49,16 | 00:00:00 | | 2002-09-25 | 49,33 | 3.272.600 | 50,30 | 48,70 | 49,30 | 00:00:00 | | 2002-09-26 | 50,90 | 2.869.000 | 50,90 | 49,60 | 49,88 | 00:00:00 | | 2002-09-27 | 50,44 | 2.666.800 | 51,12 | 50,18 | 50,80 | 00:00:00 | | 2002-09-30 | 50,73 | 3.435.000 | 51,20 | 49,50 | 50,05 | 00:00:00 | | 2002-10-01 | 52,00 | 3.901.800 | 52,08 | 50,27 | 51,02 | 00:00:00 | | 2002-10-02 | 51,36 | 3.246.200 | 52,20 | 51,14 | 52,00 | 00:00:00 | | 2002-10-03 | 50,30 | 1.909.000 | 51,80 | 50,27 | 51,56 | 00:00:00 | | 2002-10-04 | 48,22 | 4.169.600 | 49,55 | 48,11 | 49,50 | 00:00:00 | | 2002-10-07 | 47,75 | 3.495.800 | 48,98 | 47,61 | 48,20 | 00:00:00 | | 2002-10-08 | 41,84 | 23.250.000 | 48,35 | 38,49 | 48,30 | 00:00:00 | | 2002-10-09 | 36,49 | 17.092.600 | 40,60 | 36,00 | 40,00 | 00:00:00 | | 2002-10-10 | 38,87 | 15.267.600 | 39,88 | 35,40 | 36,50 | 00:00:00 | | 2002-10-11 | 39,68 | 8.176.000 | 41,60 | 38,00 | 41,50 | 00:00:00 | | 2002-10-14 | 39,35 | 8.909.200 | 40,45 | 37,10 | 37,21 | 00:00:00 | | 2002-10-15 | 41,15 | 16.374.200 | 41,80 | 38,88 | 39,36 | 00:00:00 | | 2002-10-16 | 40,00 | 28.368.400 | 40,85 | 40,00 | 40,50 | 00:00:00 | | 2002-10-17 | 40,45 | 13.487.600 | 40,71 | 39,85 | 40,70 | 00:00:00 | | 2002-10-18 | 41,18 | 8.026.800 | 41,20 | 39,50 | 40,40 | 00:00:00 | | 2002-10-21 | 42,35 | 9.516.000 | 42,80 | 41,05 | 41,28 | 00:00:00 | | 2002-10-22 | 42,05 | 7.739.200 | 42,80 | 41,40 | 42,35 | 00:00:00 | | 2002-10-23 | 44,80 | 12.100.600 | 44,86 | 42,18 | 42,20 | 00:00:00 | | 2002-10-24 | 45,18 | 7.519.400 | 45,88 | 43,93 | 44,75 | 00:00:00 | | 2002-10-25 | 45,67 | 4.109.600 | 46,10 | 44,00 | 44,80 | 00:00:00 | | 2002-10-28 | 46,65 | 5.414.000 | 46,80 | 45,75 | 46,00 | 00:00:00 | | 2002-10-29 | 46,48 | 4.734.600 | 46,93 | 45,77 | 46,64 | 00:00:00 | | 2002-10-30 | 47,34 | 3.705.600 | 47,41 | 46,53 | 46,84 | 00:00:00 | | 2002-10-31 | 48,00 | 7.275.600 | 48,20 | 46,97 | 48,20 | 00:00:00 | | 2002-11-01 | 48,76 | 4.105.600 | 48,76 | 47,29 | 48,05 | 00:00:00 | | 2002-11-04 | 50,01 | 5.105.200 | 51,32 | 48,77 | 49,28 | 00:00:00 | | 2002-11-05 | 50,99 | 3.565.400 | 51,30 | 49,13 | 50,01 | 00:00:00 | | 2002-11-06 | 50,18 | 4.267.000 | 51,80 | 49,50 | 50,99 | 00:00:00 | | 2002-11-07 | 47,98 | 5.733.400 | 49,70 | 46,77 | 49,51 | 00:00:00 | | 2002-11-08 | 47,92 | 4.337.600 | 49,09 | 47,13 | 47,99 | 00:00:00 | | 2002-11-11 | 47,86 | 2.484.200 | 48,48 | 47,12 | 47,93 | 00:00:00 | | 2002-11-12 | 46,69 | 4.347.800 | 48,49 | 46,57 | 48,40 | 00:00:00 | | 2002-11-13 | 46,67 | 4.126.000 | 47,35 | 46,00 | 46,80 | 00:00:00 | | 2002-11-14 | 48,32 | 2.853.600 | 48,45 | 46,96 | 47,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
