Mercados españoles cerrados

Dominion Energy, Inc. (D)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,84+1,27 (+2,61%)
Al cierre: 04:00PM EDT
49,72 -0,12 (-0,24%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202448,8149,9848,6849,8449,844.108.055
18 abr 202448,6148,8148,1748,5748,572.822.700
17 abr 202447,3348,4347,1548,3248,323.124.800
16 abr 202447,8547,8546,6246,8646,863.467.500
15 abr 202449,1049,5447,9147,9247,924.414.100
12 abr 202449,2549,4548,3948,9148,915.523.700
11 abr 202449,1449,2048,3949,0249,023.753.100
10 abr 202448,3548,9747,6948,8048,804.737.100
09 abr 202448,9849,5948,7349,5549,554.359.600
08 abr 202448,6149,1248,4148,7848,782.656.900
05 abr 202448,4648,7947,9648,5748,573.824.800
04 abr 202449,1949,2548,1648,6548,656.326.800
03 abr 202448,8149,1748,4148,6348,633.553.900
02 abr 202449,0049,3548,4848,7248,723.771.400
01 abr 202449,1149,2448,3749,1649,164.255.000
28 mar 202448,6549,3548,4449,1949,195.401.400
27 mar 202446,8348,5546,6448,5248,526.547.100
26 mar 202448,1048,2746,5646,6846,688.490.500
25 mar 202448,2848,3847,8848,2548,253.960.700
22 mar 202448,7448,7648,1648,3248,323.857.300
21 mar 202448,2549,0748,0248,5048,505.090.600
20 mar 202448,4548,5847,7748,1648,164.506.500
19 mar 202448,6048,9148,3448,5148,518.266.800
18 mar 202447,9548,8047,7048,5148,518.115.600
15 mar 202447,5048,3447,4247,8447,8411.847.800
14 mar 202447,9348,0847,2347,6147,617.035.300
13 mar 202447,2348,2047,2348,0748,077.598.800
12 mar 202447,5048,0246,9246,9846,984.942.700
11 mar 202447,7948,1747,4747,6447,644.644.000
08 mar 202447,9948,3847,6048,0048,004.393.400
07 mar 202447,8649,2147,8547,9947,999.605.600
06 mar 202446,8147,4646,4347,1047,108.225.400
05 mar 202446,9947,8145,9946,1046,107.625.000
04 mar 202444,5946,9744,4946,7046,709.867.900
01 mar 202446,8547,0044,1744,7944,7913.833.900
29 feb 202448,0048,2247,4447,8347,839.703.600
29 feb 20240.668 Dividendo
28 feb 202447,7548,4047,6248,3547,687.247.500
27 feb 202446,9247,8146,6647,7947,136.555.300
26 feb 202447,4547,5046,1646,5645,927.000.100
23 feb 202445,7548,0445,7547,8647,2011.570.900
22 feb 202445,6246,9644,8745,6044,977.675.500
21 feb 202445,6746,3245,3346,2945,654.779.400
20 feb 202445,8446,3745,3145,3544,724.807.900
16 feb 202445,2745,8844,9645,8645,236.185.200
15 feb 202445,0445,8644,9245,4944,864.361.900
14 feb 202444,4844,9644,1644,8644,243.570.300
13 feb 202444,9045,1543,5344,3643,754.106.700
12 feb 202444,7245,4144,5745,2244,603.600.900
09 feb 202444,0244,7243,9144,7044,083.145.000
08 feb 202444,3044,4643,6744,1843,574.033.900
07 feb 202445,4345,4344,3444,4943,884.481.000
06 feb 202444,5145,2744,3445,0944,474.070.700
05 feb 202445,0645,2744,6444,6944,073.683.700
02 feb 202446,2046,4745,1645,6445,013.650.000
01 feb 202445,5946,7245,4046,6846,044.581.900
31 ene 202446,0546,3545,4845,7245,096.600.700
30 ene 202445,4246,0545,1045,7445,114.144.700
29 ene 202445,4645,8345,0245,4344,803.338.700
26 ene 202445,3045,7545,2445,5644,934.511.800
25 ene 202444,7245,2244,4345,1944,573.985.700
24 ene 202445,1245,2744,0444,1543,545.693.400
23 ene 202445,1745,3144,5544,8044,185.496.700
22 ene 202445,4145,8545,0245,0744,454.414.000
19 ene 202445,5645,5744,9345,3244,694.232.800
18 ene 202445,9146,0544,9345,4844,855.408.300
17 ene 202446,3547,0445,5846,1745,534.891.400
16 ene 202447,1047,3246,5046,7646,116.915.300
12 ene 202447,5247,8747,0047,3346,684.734.200
11 ene 202447,8047,9146,7547,1146,464.629.300
10 ene 202448,2548,3147,8847,9347,273.223.800
09 ene 202448,5448,8248,1748,2847,614.618.700
08 ene 202448,9449,3748,6349,0148,334.093.200
05 ene 202448,0749,0847,7549,0448,363.738.600
04 ene 202448,5348,5448,0548,2047,533.524.800
03 ene 202448,3048,6247,6348,4347,764.674.300
02 ene 202446,8349,0746,7648,5147,844.915.900
29 dic 202346,7447,1046,6347,0046,353.644.300
28 dic 202346,3847,2246,1847,0646,413.463.900
27 dic 202346,9547,0346,3046,5145,874.231.300
26 dic 202346,7947,2646,6347,0546,403.369.200
22 dic 202347,0747,7746,7646,8046,154.624.300
21 dic 202347,3147,4046,3446,7546,104.829.100
20 dic 202348,1448,2747,1647,1846,537.004.900
19 dic 202348,2848,6347,9548,0147,355.148.200
18 dic 202348,7248,9748,0948,1847,517.526.300
15 dic 202348,7949,3848,0648,4847,818.031.000
14 dic 202350,0450,7048,9849,1648,486.679.600
13 dic 202347,5649,5547,1649,4748,795.543.000
12 dic 202347,6847,6847,0647,6546,996.744.700
11 dic 202347,3147,8247,1647,6546,996.805.200
08 dic 202347,3747,6047,1847,4946,836.508.800
07 dic 202347,4947,5846,9647,2446,595.641.000
06 dic 202346,6047,5946,5147,2646,617.733.600
05 dic 202346,2146,4845,3546,3245,687.371.400
04 dic 202346,0946,6645,7046,1345,496.342.800
01 dic 202345,4446,7345,3746,6746,035.664.300
30 nov 202346,0846,2545,2145,3444,718.814.200
30 nov 20230.668 Dividendo
29 nov 202346,9147,3246,6146,7345,434.859.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...