Mercados españoles cerrados
S&P 500
5.302,97 +56,29 (+1,07%) Nasdaq
16.733,48 +222,30 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,55%) Petróleo Brent
82,71 +0,33 (+0,40%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%)
Dominion Energy, Inc. (0IC9.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:12PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 53,26 | 53,43 | 53,03 | 53,17 | 53,17 | 2716 |
| 14 may 2024 | 53,32 | 53,38 | 52,73 | 52,81 | 52,81 | 1063 |
| 13 may 2024 | 53,00 | 53,30 | 52,53 | 52,74 | 52,74 | 3725 |
| 10 may 2024 | 53,50 | 53,65 | 52,80 | 53,07 | 53,07 | 3528 |
| 09 may 2024 | 52,24 | 52,95 | 52,15 | 52,87 | 52,87 | 5388 |
| 08 may 2024 | 52,05 | 52,05 | 51,62 | 51,96 | 51,96 | 3459 |
| 07 may 2024 | 51,82 | 52,20 | 51,62 | 51,96 | 51,96 | 776 |
| 03 may 2024 | 51,40 | 51,80 | 50,73 | 50,73 | 50,73 | 1292 |
| 02 may 2024 | 52,00 | 52,37 | 50,90 | 50,95 | 50,95 | 4742 |
| 01 may 2024 | 51,11 | 51,60 | 50,89 | 51,47 | 51,47 | 5320 |
| 30 abr 2024 | 50,55 | 51,12 | 50,23 | 51,12 | 51,12 | 672 |
| 29 abr 2024 | 50,77 | 51,34 | 50,77 | 51,28 | 51,28 | 5716 |
| 26 abr 2024 | 51,02 | 51,17 | 50,28 | 50,39 | 50,39 | 222 |
| 25 abr 2024 | 51,12 | 51,19 | 50,53 | 50,96 | 50,96 | 888 |
| 24 abr 2024 | 49,81 | 51,23 | 49,57 | 51,23 | 51,23 | 1999 |
| 23 abr 2024 | 50,19 | 51,10 | 50,19 | 50,87 | 50,87 | 1114 |
| 22 abr 2024 | 49,84 | 50,66 | 49,50 | 50,62 | 50,62 | 35.534 |
| 19 abr 2024 | 49,08 | 49,85 | 48,63 | 49,70 | 49,70 | 2905 |
| 18 abr 2024 | 48,60 | 48,62 | 48,27 | 48,40 | 48,40 | 1177 |
| 17 abr 2024 | 47,26 | 48,01 | 47,17 | 48,01 | 48,01 | 1794 |
| 16 abr 2024 | 47,62 | 47,85 | 46,69 | 47,01 | 47,01 | 820 |
| 15 abr 2024 | 49,10 | 49,27 | 48,17 | 48,59 | 48,59 | 2658 |
| 12 abr 2024 | 49,08 | 49,43 | 48,43 | 48,75 | 48,75 | 1620 |
| 11 abr 2024 | 49,14 | 49,14 | 48,42 | 49,13 | 49,13 | 535 |
| 10 abr 2024 | 49,64 | 49,64 | 47,74 | 48,65 | 48,65 | 1161 |
| 09 abr 2024 | 49,05 | 49,25 | 48,77 | 49,23 | 49,23 | 23.066 |
| 08 abr 2024 | 48,92 | 49,03 | 48,51 | 48,99 | 48,99 | 984 |
| 05 abr 2024 | 48,36 | 48,78 | 47,98 | 48,34 | 48,34 | 1359 |
| 04 abr 2024 | 49,19 | 49,19 | 48,26 | 48,76 | 48,76 | 5112 |
| 03 abr 2024 | 49,01 | 49,01 | 48,48 | 48,59 | 48,59 | 418 |
| 02 abr 2024 | 49,19 | 49,27 | 48,71 | 48,74 | 48,74 | 6242 |
| 28 mar 2024 | 48,75 | 49,28 | 48,45 | 49,19 | 49,19 | 6294 |
| 27 mar 2024 | 46,88 | 48,18 | 46,78 | 48,18 | 48,18 | 1911 |
| 26 mar 2024 | 48,25 | 48,25 | 46,58 | 46,64 | 46,64 | 88.639 |
| 25 mar 2024 | 48,28 | 48,33 | 47,90 | 48,04 | 48,04 | 1618 |
| 22 mar 2024 | 48,74 | 48,74 | 48,20 | 48,36 | 48,36 | 2328 |
| 21 mar 2024 | 48,25 | 49,00 | 48,25 | 48,65 | 48,65 | 3242 |
| 20 mar 2024 | 48,45 | 48,53 | 47,82 | 48,06 | 48,06 | 1311 |
| 19 mar 2024 | 48,59 | 48,87 | 48,38 | 48,67 | 48,67 | 565 |
| 18 mar 2024 | 47,71 | 48,62 | 47,71 | 48,47 | 48,47 | 1568 |
| 15 mar 2024 | 47,44 | 48,24 | 47,25 | 47,81 | 47,81 | 440 |
| 14 mar 2024 | 47,75 | 48,02 | 47,26 | 47,31 | 47,31 | 3188 |
| 13 mar 2024 | 47,37 | 48,08 | 47,37 | 48,03 | 48,03 | 3786 |
| 12 mar 2024 | 47,44 | 48,00 | 46,97 | 46,97 | 46,97 | 77 |
| 11 mar 2024 | 48,05 | 48,05 | 47,53 | 47,72 | 47,72 | 179 |
| 08 mar 2024 | 48,05 | 48,20 | 47,63 | 47,99 | 47,99 | 231.493 |
| 07 mar 2024 | 48,06 | 49,13 | 48,05 | 48,69 | 48,69 | 2950 |
| 06 mar 2024 | 46,58 | 47,27 | 46,52 | 46,98 | 46,98 | 157 |
| 05 mar 2024 | 47,14 | 47,57 | 46,65 | 46,65 | 46,65 | 623 |
| 04 mar 2024 | 44,50 | 46,60 | 44,50 | 46,56 | 46,56 | 5726 |
| 01 mar 2024 | 46,01 | 46,75 | 44,23 | 44,37 | 44,37 | 5081 |
| 29 feb 2024 | 48,00 | 48,27 | 47,52 | 48,00 | 48,00 | 6381 |
| 29 feb 2024 | 0.6675 Dividendo | |||||
| 28 feb 2024 | 47,70 | 48,34 | 47,67 | 48,32 | 47,65 | 655 |
| 27 feb 2024 | 47,05 | 47,66 | 46,56 | 47,53 | 46,88 | 83.262 |
| 26 feb 2024 | 47,37 | 47,45 | 46,19 | 46,39 | 45,75 | 2226 |
| 23 feb 2024 | 46,08 | 47,55 | 45,75 | 47,49 | 46,83 | 1334 |
| 22 feb 2024 | 46,05 | 46,81 | 45,30 | 45,44 | 44,81 | 5594 |
| 21 feb 2024 | 45,67 | 46,19 | 45,40 | 46,01 | 45,37 | 2187 |
| 20 feb 2024 | 45,69 | 46,28 | 45,60 | 45,74 | 45,11 | 760 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 45,49 | 45,85 | 45,05 | 45,76 | 45,13 | 2576 |
| 15 feb 2024 | 45,06 | 45,87 | 45,06 | 45,52 | 44,89 | 557 |
| 14 feb 2024 | 44,35 | 44,90 | 44,26 | 44,84 | 44,22 | 2034 |
| 13 feb 2024 | 44,90 | 45,11 | 43,56 | 43,91 | 43,30 | 5907 |
| 12 feb 2024 | 44,87 | 45,34 | 44,61 | 45,27 | 44,64 | 485 |
| 09 feb 2024 | 44,19 | 44,50 | 43,76 | 44,48 | 43,86 | 799 |
| 08 feb 2024 | 44,29 | 44,40 | 43,72 | 43,81 | 43,20 | 5365 |
| 07 feb 2024 | 45,41 | 45,43 | 44,44 | 44,66 | 44,04 | 2069 |
| 06 feb 2024 | 44,36 | 44,92 | 44,34 | 44,87 | 44,25 | 289 |
| 05 feb 2024 | 44,97 | 45,21 | 44,73 | 44,88 | 44,26 | 2229 |
| 02 feb 2024 | 46,16 | 46,16 | 45,35 | 45,47 | 44,84 | 912 |
| 01 feb 2024 | 45,44 | 45,76 | 45,43 | 45,72 | 45,09 | 516 |
| 31 ene 2024 | 46,04 | 46,33 | 45,55 | 46,08 | 45,44 | 194 |
| 30 ene 2024 | 45,40 | 45,91 | 45,18 | 45,91 | 45,28 | 92 |
| 29 ene 2024 | 45,44 | 45,71 | 45,00 | 45,58 | 44,95 | 585 |
| 26 ene 2024 | 45,50 | 45,71 | 45,37 | 45,62 | 44,99 | 242 |
| 25 ene 2024 | 44,58 | 45,06 | 44,50 | 44,91 | 44,29 | 1094 |
| 24 ene 2024 | 45,08 | 45,22 | 44,20 | 44,20 | 43,59 | 3018 |
| 23 ene 2024 | 45,07 | 45,24 | 44,56 | 44,72 | 44,10 | 120.852 |
| 22 ene 2024 | 45,32 | 45,85 | 45,05 | 45,17 | 44,55 | 1758 |
| 19 ene 2024 | 45,43 | 45,44 | 45,03 | 45,22 | 44,59 | 261 |
| 18 ene 2024 | 45,86 | 46,02 | 44,93 | 45,15 | 44,53 | 276 |
| 17 ene 2024 | 46,12 | 46,93 | 45,63 | 45,89 | 45,25 | 276 |
| 16 ene 2024 | 47,13 | 47,22 | 46,70 | 46,91 | 46,26 | 4778 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 47,92 | 47,92 | 47,03 | 47,21 | 46,56 | 105 |
| 11 ene 2024 | 47,79 | 47,83 | 46,80 | 47,12 | 46,47 | 733 |
| 10 ene 2024 | 48,28 | 48,28 | 47,90 | 48,08 | 47,41 | 24.271 |
| 09 ene 2024 | 48,44 | 48,82 | 48,36 | 48,44 | 47,77 | 1386 |
| 08 ene 2024 | 48,88 | 49,35 | 48,84 | 49,21 | 48,53 | 1896 |
| 05 ene 2024 | 48,60 | 48,60 | 48,53 | 48,53 | 47,85 | 519 |
| 04 ene 2024 | 48,41 | 48,53 | 48,22 | 48,22 | 47,55 | 1420 |
| 03 ene 2024 | 48,32 | 48,35 | 47,70 | 48,32 | 47,65 | 1051 |
| 02 ene 2024 | 46,93 | 49,01 | 46,81 | 48,77 | 48,10 | 2274 |
| 29 dic 2023 | 46,86 | 47,01 | 46,65 | 46,72 | 46,07 | 401 |
| 28 dic 2023 | 47,03 | 47,18 | 46,34 | 46,95 | 46,30 | 2225 |
| 27 dic 2023 | 46,89 | 46,93 | 46,69 | 46,69 | 46,04 | 830 |
| 22 dic 2023 | 46,84 | 47,75 | 46,84 | 47,21 | 46,56 | 491 |
| 21 dic 2023 | 47,26 | 47,35 | 46,44 | 46,60 | 45,95 | 1423 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.