Mercados españoles abiertos en 6 hrs 30 min

Dominion Energy Inc (DOD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,60+0,60 (+1,29%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202447,6047,6047,6047,6047,60-
29 abr 202446,9946,9946,9946,9946,99-
26 abr 202447,4747,4747,4747,4747,47-
25 abr 202447,6047,6047,6047,6047,60-
24 abr 202447,2547,2547,2547,2547,25-
23 abr 202447,3547,3547,3547,3547,35-
22 abr 202446,6946,6946,6946,6946,69-
19 abr 202445,2445,2445,2445,2445,24-
18 abr 202445,2045,2045,2045,2045,20-
17 abr 202443,9943,9943,9943,9943,99-
16 abr 202444,9244,9244,9244,9244,92-
15 abr 202445,8845,8845,8845,8845,88-
12 abr 202445,6745,6745,6745,6745,67-
11 abr 202445,2845,2845,2845,2845,28-
10 abr 202445,6045,6045,6045,6045,60-
09 abr 202444,7644,7644,7644,7644,76-
08 abr 202444,6744,6744,6744,6744,67-
05 abr 202444,8544,8544,8544,8544,85-
04 abr 202444,7444,7444,7444,7444,74-
03 abr 202444,9944,9944,9944,9944,99-
02 abr 202445,6345,6345,6345,6345,63-
28 mar 202444,7044,7044,7044,7044,70-
27 mar 202443,0843,0843,0843,0843,08-
26 mar 202444,3944,3944,3944,3944,39-
25 mar 202444,5144,5144,5144,5144,51-
22 mar 202444,6144,6144,6144,6144,61-
21 mar 202443,8843,8843,8843,8843,88-
20 mar 202444,5344,5344,5344,5344,53-
19 mar 202444,5344,5344,5344,5344,53-
18 mar 202443,9543,9543,9543,9543,95-
15 mar 202443,6343,6343,6343,6343,63-
14 mar 202443,8943,8943,8943,8943,89-
13 mar 202442,9042,9042,9042,9042,90-
12 mar 202443,4943,4943,4943,4943,49-
11 mar 202443,5143,5143,5143,5143,51-
08 mar 202443,6843,6843,6843,6843,68-
07 mar 202442,9942,9942,9942,9942,99-
06 mar 202442,3142,3142,3142,3142,31-
05 mar 202442,7942,7942,7942,7942,79-
04 mar 202441,0841,0841,0841,0841,08-
01 mar 202444,1744,1744,1744,1744,17-
29 feb 202443,8343,8343,8343,8343,83-
29 feb 20240.6675 Dividendo
28 feb 202443,9743,9743,9743,9743,30-
27 feb 202442,7442,7442,7442,7442,09-
26 feb 202444,0344,0344,0344,0343,36-
23 feb 202442,0142,0142,0142,0141,38-
22 feb 202442,6542,6542,6542,6542,00-
21 feb 202441,7841,7841,7841,7841,15-
20 feb 202442,3242,3242,3242,3241,68-
19 feb 202442,4542,4542,4542,4541,81-
16 feb 202442,0842,0842,0842,0841,44-
15 feb 202441,6941,6941,6941,6941,05-
14 feb 202441,2941,2941,2941,2940,66-
13 feb 202441,8241,8241,8241,8241,19-
12 feb 202441,2741,2741,2741,2740,64-
09 feb 202440,8440,8440,8440,8440,22-
08 feb 202441,1341,1341,1341,1340,51-
07 feb 202441,7641,7641,7641,7641,13-
06 feb 202441,4441,4441,4441,4440,81-
05 feb 202442,1342,1342,1342,1341,50-
02 feb 202442,7842,7842,7842,7842,14-
01 feb 202442,2242,2242,2242,2241,58-
31 ene 202442,1342,1342,1342,1341,50-
30 ene 202441,7941,7941,7941,7941,16-
29 ene 202441,8541,8541,8541,8541,22-
26 ene 202441,4441,4441,4441,4440,82-
25 ene 202440,5140,5140,5140,5139,89-
24 ene 202441,1541,1541,1541,1540,52-
23 ene 202441,1541,1541,1541,1540,53-
22 ene 202441,4641,4641,4641,4640,83-
19 ene 202441,6741,6741,6741,6741,04-
18 ene 202442,2042,2042,2042,2041,56-
17 ene 202443,0043,0043,0043,0042,35-
16 ene 202443,2343,2343,2343,2342,57-
15 ene 202442,7642,7642,7642,7642,11-
12 ene 202442,7642,7642,7642,7642,11-
11 ene 202443,5843,5843,5843,5842,92-
10 ene 202443,9843,9843,9843,9843,31-
09 ene 202444,6744,6744,6744,6743,99-
08 ene 202444,5144,5144,5144,5143,83-
05 ene 202443,9243,9243,9243,9243,26-
04 ene 202444,2244,2244,2244,2243,55-
03 ene 202444,0844,0844,0844,0843,41-
02 ene 202442,6342,6342,6342,6341,98-
29 dic 202342,3942,3942,3942,3941,75-
28 dic 202341,7141,7141,7141,7141,07-
27 dic 202342,4742,4742,4742,4741,83-
22 dic 202342,2442,2442,2442,2441,60-
21 dic 202343,0843,0843,0843,0842,43-
20 dic 202343,6843,6843,6843,6843,02-
19 dic 202343,9443,9443,9443,9443,28-
18 dic 202344,3444,3444,3444,3443,67-
15 dic 202344,6544,6544,6544,6543,98-
14 dic 202345,3345,3345,3345,3344,65-
13 dic 202344,0744,0744,0744,0743,40-
12 dic 202344,1044,1044,1044,1043,43-
11 dic 202343,9743,9743,9743,9743,30-
08 dic 202343,6743,6743,6743,6743,00-
07 dic 202343,7243,7243,7243,7243,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...