D - Dominion Energy, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 201982,9983,1682,6183,0283,021.933.304
20 nov 201982,5583,0682,2982,9082,902.722.500
19 nov 201982,3382,6881,7482,4282,422.383.300
18 nov 201982,2683,1682,2282,5882,583.707.900
15 nov 201981,5182,1681,3982,1182,112.859.500
14 nov 201980,8881,8180,8481,5681,563.297.000
13 nov 201980,0281,0379,9180,8480,841.950.400
12 nov 201979,9880,0879,5379,7279,722.170.100
11 nov 201980,0880,2379,5279,6279,622.311.600
08 nov 201980,3080,9779,9580,2880,283.361.100
07 nov 201980,6281,0079,9480,3180,313.592.400
06 nov 201981,3681,4480,8180,9480,943.984.200
05 nov 201982,7682,8781,3381,3581,353.525.800
04 nov 201983,0483,4682,5583,0583,052.936.900
01 nov 201983,2583,7382,5783,2783,273.169.600
31 ott 201982,0382,5981,7082,5582,552.424.000
30 ott 201981,8082,2881,4181,8181,812.382.500
29 ott 201981,1181,8381,0781,7481,742.544.600
28 ott 201981,5281,9781,0981,3381,332.224.900
25 ott 201982,9483,0081,4181,8981,892.697.700
24 ott 201982,7183,1382,5582,7282,722.265.700
23 ott 201982,8283,1982,1482,7282,722.685.100
22 ott 201982,5883,2382,3382,8282,822.570.700
21 ott 201982,2782,4781,8682,4282,422.087.900
18 ott 201982,0682,4481,7282,1682,163.210.300
17 ott 201981,8682,6881,6682,3882,382.369.600
16 ott 201981,2981,8981,0281,8081,802.585.200
15 ott 201981,3081,5580,9581,3881,382.383.600
14 ott 201982,0982,1981,0781,2481,243.246.500
11 ott 201981,9882,5981,3581,9081,903.088.600
10 ott 201981,1381,8480,4581,7881,783.258.100
09 ott 201980,9481,6480,8081,3481,342.764.000
08 ott 201981,0681,2280,4580,7280,722.742.700
07 ott 201981,5181,6280,8881,1881,182.731.700
04 ott 201979,7981,7679,7381,7081,704.538.100
03 ott 201980,0180,0478,9579,6279,624.008.200
02 ott 201980,9981,1879,8179,9779,973.561.500
01 ott 201980,8681,2680,5581,2281,223.095.100
30 set 201981,0381,3980,7281,0481,042.711.100
27 set 201980,9781,0280,4580,9980,992.793.900
26 set 201980,7081,0580,1880,7680,762.497.400
25 set 201980,8480,8979,8380,3980,393.663.700
24 set 201980,8881,4380,6180,8480,844.284.000
23 set 201980,7381,1780,5380,8580,853.247.600
20 set 201981,2481,2480,3380,8480,848.128.700
19 set 201980,3581,0479,9380,9280,923.032.700
18 set 201979,3980,5179,3580,0680,064.502.700
17 set 201978,8979,4378,5379,0379,033.281.200
16 set 201978,5478,7277,9278,4978,492.517.600
13 set 201978,1779,0077,9478,5278,523.669.200
12 set 201978,7879,0877,9278,5478,543.063.900
11 set 201977,0078,4376,6978,4378,434.484.300
10 set 201976,4277,0876,3677,0177,013.233.300
09 set 201976,3776,8976,0576,6776,673.848.800
06 set 201977,6577,8476,2776,3776,373.740.300
05 set 201977,9178,1077,1577,4377,433.943.100
05 set 20190.9175 Dividendo
04 set 201979,0979,2978,6279,1578,232.718.000
03 set 201977,6278,8677,5178,8077,893.118.400
30 ago 201977,6878,0077,1377,6376,733.623.600
29 ago 201977,4277,8076,9377,7676,863.071.700
28 ago 201977,2977,3576,5076,8976,002.133.900
27 ago 201977,1977,5376,8177,1576,263.499.700
26 ago 201976,2676,8675,7776,8275,931.731.700
23 ago 201976,8477,2575,5275,9475,063.525.200
22 ago 201977,1377,2176,1676,5275,633.569.300
21 ago 201977,0377,3776,7976,9976,103.300.300
20 ago 201977,6577,7476,8176,9176,023.206.700
19 ago 201976,8078,0876,6177,7976,893.665.600
16 ago 201977,3277,4676,7976,8675,973.594.300
15 ago 201975,2577,3575,1277,0576,164.899.000
14 ago 201975,5776,4875,1675,3374,467.296.300
13 ago 201974,3075,4774,2275,3874,513.436.400
12 ago 201974,9475,1073,8574,3773,513.925.900
09 ago 201975,3775,7574,6274,8473,974.607.100
08 ago 201974,3975,5273,8175,3374,464.467.900
07 ago 201975,0175,1273,8974,4373,574.843.300
06 ago 201974,9675,5473,7675,2274,357.842.100
05 ago 201976,2476,3674,3274,6773,804.972.400
02 ago 201976,3577,1075,8676,0275,144.318.900
01 ago 201974,6176,5674,4075,9175,035.513.800
31 lug 201974,5575,5273,4674,2973,436.681.100
30 lug 201974,9075,5774,4475,0374,164.195.300
29 lug 201975,4775,5374,6075,0574,182.818.300
26 lug 201974,7375,3574,6175,1574,283.076.500
25 lug 201975,1575,4374,6174,8673,993.417.200
24 lug 201975,6675,7274,8975,1874,313.101.900
23 lug 201976,1076,2075,2775,4374,563.175.600
22 lug 201976,8876,9375,7876,2675,382.956.500
19 lug 201977,1977,6276,6776,8575,963.115.000
18 lug 201977,2977,4876,4777,4276,523.089.500
17 lug 201977,8078,1477,3277,3776,473.254.700
16 lug 201977,9478,1677,0677,4876,582.599.000
15 lug 201977,5078,2277,2578,0977,182.695.700
12 lug 201978,0378,0977,1777,5076,603.009.700
11 lug 201978,0478,2777,0777,9177,012.750.200
10 lug 201978,2678,5677,8578,1377,223.665.300
09 lug 201978,2678,2777,5178,2277,312.554.500
08 lug 201978,1178,5177,6778,1677,253.181.700
05 lug 201977,6878,0876,8777,9077,002.535.300
*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