Italia markets open in 8 hours 43 minutes

Dominion Energy, Inc. (D)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,67-0,25 (-0,46%)
Alla chiusura: 04:00PM EDT
53,50 -0,17 (-0,32%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202453,8154,0753,3353,6753,675.028.358
31 mag 202452,9553,9852,7753,9253,928.079.000
31 mag 20240.668 Dividendo
30 mag 202452,6553,5652,4653,5052,835.374.000
29 mag 202452,3352,4452,1152,4451,795.227.200
28 mag 202452,7053,3152,5852,8952,234.443.100
24 mag 202452,7652,8352,5052,7952,132.134.100
23 mag 202453,1053,3552,4152,5451,883.438.200
22 mag 202453,7653,9153,4153,5052,834.214.200
21 mag 202453,8754,2353,5153,9453,273.389.600
20 mag 202453,6653,9253,2453,7853,113.654.100
17 mag 202453,3953,5953,0753,5052,832.898.100
16 mag 202453,3153,5653,1953,3052,632.709.600
15 mag 202453,3753,4753,0353,2252,564.123.200
14 mag 202453,3253,3652,6752,8452,183.459.600
13 mag 202453,0053,3652,4853,0452,385.545.600
10 mag 202453,5053,6752,7553,0752,415.043.400
09 mag 202452,2453,1051,9352,8452,183.716.000
08 mag 202451,9052,2351,5352,1551,503.172.600
07 mag 202451,8152,2451,5852,1251,473.547.600
06 mag 202451,5851,6551,0451,4150,773.001.000
03 mag 202451,6751,8550,6651,4050,763.741.800
02 mag 202452,1652,3950,6851,1650,524.651.600
01 mag 202450,9352,0949,9351,1550,517.031.600
30 apr 202450,6351,5050,2150,9850,344.741.100
29 apr 202450,7751,3950,6951,1450,502.603.800
26 apr 202451,0051,2250,2050,4549,823.477.100
25 apr 202451,0251,2250,3550,9750,334.517.600
24 apr 202450,0151,3649,6251,2350,593.538.300
23 apr 202450,3651,1150,2450,6750,044.636.500
22 apr 202449,6650,6749,4350,6350,004.257.200
19 apr 202448,8149,9848,6849,8449,224.112.400
18 apr 202448,6148,8148,1748,5747,962.822.700
17 apr 202447,3348,4347,1548,3247,723.124.800
16 apr 202447,8547,8546,6246,8646,273.467.500
15 apr 202449,1049,5447,9147,9247,324.414.100
12 apr 202449,2549,4548,3948,9148,305.523.700
11 apr 202449,1449,2048,3949,0248,413.753.100
10 apr 202448,3548,9747,6948,8048,194.737.100
09 apr 202448,9849,5948,7349,5548,934.359.600
08 apr 202448,6149,1248,4148,7848,172.656.900
05 apr 202448,4648,7947,9648,5747,963.824.800
04 apr 202449,1949,2548,1648,6548,046.326.800
03 apr 202448,8149,1748,4148,6348,023.553.900
02 apr 202449,0049,3548,4848,7248,113.771.400
01 apr 202449,1149,2448,3749,1648,554.255.000
28 mar 202448,6549,3548,4449,1948,585.401.400
27 mar 202446,8348,5546,6448,5247,916.547.100
26 mar 202448,1048,2746,5646,6846,108.490.500
25 mar 202448,2848,3847,8848,2547,653.960.700
22 mar 202448,7448,7648,1648,3247,723.857.300
21 mar 202448,2549,0748,0248,5047,895.090.600
20 mar 202448,4548,5847,7748,1647,564.506.500
19 mar 202448,6048,9148,3448,5147,908.266.800
18 mar 202447,9548,8047,7048,5147,908.115.600
15 mar 202447,5048,3447,4247,8447,2411.847.800
14 mar 202447,9348,0847,2347,6147,027.035.300
13 mar 202447,2348,2047,2348,0747,477.598.800
12 mar 202447,5048,0246,9246,9846,394.942.700
11 mar 202447,7948,1747,4747,6447,054.644.000
08 mar 202447,9948,3847,6048,0047,404.393.400
07 mar 202447,8649,2147,8547,9947,399.605.600
06 mar 202446,8147,4646,4347,1046,518.225.400
05 mar 202446,9947,8145,9946,1045,527.625.000
04 mar 202444,5946,9744,4946,7046,129.867.900
01 mar 202446,8547,0044,1744,7944,2313.833.900
29 feb 202448,0048,2247,4447,8347,239.703.600
29 feb 20240.668 Dividendo
28 feb 202447,7548,4047,6248,3547,097.247.500
27 feb 202446,9247,8146,6647,7946,546.555.300
26 feb 202447,4547,5046,1646,5645,347.000.100
23 feb 202445,7548,0445,7547,8646,6111.570.900
22 feb 202445,6246,9644,8745,6044,417.675.500
21 feb 202445,6746,3245,3346,2945,084.779.400
20 feb 202445,8446,3745,3145,3544,174.807.900
16 feb 202445,2745,8844,9645,8644,666.185.200
15 feb 202445,0445,8644,9245,4944,304.361.900
14 feb 202444,4844,9644,1644,8643,693.570.300
13 feb 202444,9045,1543,5344,3643,204.106.700
12 feb 202444,7245,4144,5745,2244,043.600.900
09 feb 202444,0244,7243,9144,7043,533.145.000
08 feb 202444,3044,4643,6744,1843,034.033.900
07 feb 202445,4345,4344,3444,4943,334.481.000
06 feb 202444,5145,2744,3445,0943,914.070.700
05 feb 202445,0645,2744,6444,6943,523.683.700
02 feb 202446,2046,4745,1645,6444,453.650.000
01 feb 202445,5946,7245,4046,6845,464.581.900
31 gen 202446,0546,3545,4845,7244,536.600.700
30 gen 202445,4246,0545,1045,7444,544.144.700
29 gen 202445,4645,8345,0245,4344,243.338.700
26 gen 202445,3045,7545,2445,5644,374.511.800
25 gen 202444,7245,2244,4345,1944,013.985.700
24 gen 202445,1245,2744,0444,1543,005.693.400
23 gen 202445,1745,3144,5544,8043,635.496.700
22 gen 202445,4145,8545,0245,0743,894.414.000
19 gen 202445,5645,5744,9345,3244,144.232.800
18 gen 202445,9146,0544,9345,4844,295.408.300
17 gen 202446,3547,0445,5846,1744,964.891.400
16 gen 202447,1047,3246,5046,7645,546.915.300
12 gen 202447,5247,8747,0047,3346,094.734.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...