Italia Markets close in 1 hr 7 mins

Dominion Energy, Inc. (D)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
77,10-0,86 (-1,10%)
Al 10:23AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 202077,7278,2976,8777,1077,10983.366
18 set 202079,1880,1577,6977,9677,966.487.900
17 set 202081,2982,0279,4579,8279,825.056.400
16 set 202081,0582,1580,8081,6081,603.805.300
15 set 202080,9382,4180,5180,9080,903.948.000
14 set 202080,0381,1479,8580,7380,733.437.400
11 set 202078,9079,9978,6479,6479,643.816.200
10 set 202079,2579,7078,2478,7378,733.734.500
09 set 202078,8180,6378,7079,6479,645.016.400
08 set 202078,2378,7277,2978,2078,203.142.700
04 set 202079,1679,3977,6778,4478,443.311.900
03 set 202078,8479,7578,3678,9978,994.559.300
03 set 20200.94 Dividendo
02 set 202078,0380,2077,9979,6078,663.845.800
01 set 202077,6778,3477,4777,8276,903.361.200
31 ago 202078,0079,0077,8578,4477,514.476.800
28 ago 202078,0078,1777,3678,0277,102.992.400
27 ago 202078,4878,9177,8678,0077,083.339.500
26 ago 202078,0978,5177,5978,0877,162.708.500
25 ago 202079,2579,2578,1778,5077,572.535.200
24 ago 202078,7079,1578,1079,1078,172.074.000
21 ago 202077,7978,8277,3778,6477,713.813.700
20 ago 202077,6178,2977,5177,7076,782.433.500
19 ago 202078,3578,4877,7877,9477,022.561.300
18 ago 202078,6879,0177,7878,1877,263.421.000
17 ago 202078,4479,3078,1078,6877,752.749.000
14 ago 202079,2979,4778,6278,8577,922.067.200
13 ago 202079,0579,5878,7979,3178,372.657.600
12 ago 202078,8080,5178,6679,5878,643.920.300
11 ago 202080,3380,5278,4278,5677,633.951.800
10 ago 202080,7380,9279,8980,1279,173.188.900
07 ago 202079,2181,1079,1880,6279,673.476.800
06 ago 202079,3679,8878,9579,6378,692.720.300
05 ago 202081,0081,0078,9679,7178,773.142.400
04 ago 202080,1181,2480,0580,8879,923.081.600
03 ago 202080,7880,9879,4680,3379,382.355.500
31 lug 202081,6082,1979,8981,0380,074.843.100
30 lug 202081,9382,0780,9281,5280,563.604.700
29 lug 202082,1182,6881,6182,2681,292.950.000
28 lug 202080,2082,5280,0082,0681,094.532.000
27 lug 202080,5581,2179,5980,2279,272.603.800
24 lug 202080,7681,9380,1080,4179,464.312.000
23 lug 202079,6581,2379,4780,5979,644.838.400
22 lug 202077,9479,9377,3079,5578,614.793.700
21 lug 202077,7078,8977,4478,2177,293.241.200
20 lug 202078,1978,5077,1777,5576,633.298.600
17 lug 202077,1279,1077,0478,5877,654.768.700
16 lug 202075,4977,1775,3976,9576,044.807.300
15 lug 202074,6575,8373,9175,4574,565.791.900
14 lug 202074,0074,4873,3473,9273,054.871.600
13 lug 202073,6274,3473,2473,6872,815.048.300
10 lug 202073,3674,3972,9973,5872,714.969.200
09 lug 202074,6274,6773,0673,7772,906.023.500
08 lug 202074,0275,7173,8175,2274,336.569.000
07 lug 202071,7674,6571,5074,2273,3412.917.200
06 lug 202079,3980,8873,3173,5972,7226.851.600
02 lug 202082,8583,5082,5182,6981,711.552.500
01 lug 202081,1482,8281,0582,3581,382.989.200
30 giu 202080,5481,4680,4681,1880,223.627.600
29 giu 202080,2280,6379,2980,6179,662.346.300
26 giu 202081,1081,7079,2979,6878,744.495.800
25 giu 202082,5482,5480,5381,1480,183.180.600
24 giu 202082,1382,9281,8082,5881,605.071.200
23 giu 202084,0684,1282,4082,8081,824.537.700
22 giu 202082,1384,2281,6483,2582,273.036.300
19 giu 202085,6685,7981,7281,7280,7510.713.700
18 giu 202083,5984,7183,5084,5383,533.255.700
17 giu 202085,1285,1383,6684,1583,162.527.000
16 giu 202085,8286,3984,4684,9283,924.685.200
15 giu 202082,0684,5680,9784,0583,065.261.100
12 giu 202085,7085,8782,3883,1582,175.337.100
11 giu 202085,7686,1983,7784,0183,026.670.500
10 giu 202085,9287,2985,9287,0085,974.694.000
09 giu 202085,8085,9984,5885,8584,842.526.300
08 giu 202083,8686,6983,2186,4085,383.138.600
05 giu 202085,4985,9384,1384,2983,294.573.900
04 giu 202085,0385,3783,6484,9683,963.960.700
04 giu 20200.94 Dividendo
03 giu 202086,9487,3485,8886,4884,533.229.300
02 giu 202086,3586,3585,1586,2384,293.407.600
01 giu 202084,8186,6684,1085,8983,953.799.900
29 mag 202082,9285,1282,5985,0183,095.577.800
28 mag 202082,6684,3982,4283,7081,813.402.500
27 mag 202082,0582,6680,9581,5679,723.575.500
26 mag 202081,9182,7480,4980,8279,004.157.600
22 mag 202078,5280,5278,2680,5178,692.977.600
21 mag 202078,4679,1478,2178,6076,832.387.200
20 mag 202079,1579,9178,3178,7576,972.115.200
19 mag 202079,4479,9478,8178,8377,052.743.100
18 mag 202079,9980,4579,2979,8578,053.394.200
15 mag 202079,2579,4877,4178,2276,468.694.600
14 mag 202078,5480,3876,7479,6377,834.005.900
13 mag 202078,4979,1477,4179,0177,234.172.800
12 mag 202079,2980,1278,8678,9577,174.554.600
11 mag 202077,7079,6977,3379,2477,452.789.900
08 mag 202078,7278,9077,5778,4076,633.236.800
07 mag 202078,5578,9677,6678,1076,344.363.700
06 mag 202077,9478,7477,4577,7375,985.276.300
05 mag 202076,4978,9876,4077,9476,183.862.600
04 mag 202075,5776,1774,5575,8074,092.234.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità