Italia markets close in 3 hours 15 minutes

Dominion Energy, Inc. (D)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
79,41+0,03 (+0,04%)
Alla chiusura: 4:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202079,8380,1278,3579,4179,413.886.600
24 nov 202079,6979,9879,0979,3879,385.260.000
23 nov 202078,8779,5778,3479,0579,055.783.300
20 nov 202079,6980,5578,5578,6578,654.928.100
19 nov 202080,9081,0079,4779,7679,766.147.900
18 nov 202084,4884,5081,0281,2181,215.083.700
17 nov 202085,3386,1484,0984,1784,173.818.100
16 nov 202086,0086,2385,1086,0786,073.697.000
13 nov 202085,1785,7184,7284,9384,932.774.700
12 nov 202085,2785,5983,8084,5884,583.587.200
11 nov 202086,0086,8385,2485,6885,682.602.300
10 nov 202084,5885,9984,1585,7685,764.427.400
09 nov 202085,1786,9583,9284,0284,024.782.800
06 nov 202083,3684,9982,9483,7083,704.053.300
05 nov 202082,2584,5581,9283,1483,144.214.800
04 nov 202082,9085,0982,6082,7082,703.768.300
03 nov 202082,7884,2582,2082,9182,914.551.300
02 nov 202080,9482,1479,9281,6681,663.372.700
30 ott 202080,4481,3679,5380,3480,343.503.500
29 ott 202079,8082,4479,1880,9580,955.310.300
28 ott 202081,2182,0079,6979,8079,803.385.700
27 ott 202081,5483,3081,4082,4782,474.153.500
26 ott 202080,4482,1280,4481,7281,724.064.300
23 ott 202081,6981,8980,5281,1481,142.386.500
22 ott 202080,2081,3180,0981,1881,182.142.300
21 ott 202081,2081,3080,1480,2380,233.423.900
20 ott 202081,4781,8580,7281,0881,083.200.900
19 ott 202081,6481,9980,6580,9080,902.594.000
16 ott 202081,0082,2381,0081,4181,413.290.700
15 ott 202080,0781,2879,8580,8180,812.988.900
14 ott 202081,8882,0080,8381,0581,051.975.500
13 ott 202081,8182,0580,5781,5781,573.972.800
12 ott 202081,7882,9981,7082,4282,422.305.400
09 ott 202082,3182,6381,3981,7881,782.687.500
08 ott 202081,1882,9780,8482,0682,063.108.300
07 ott 202081,2281,5080,4381,0281,022.147.000
06 ott 202080,3681,7679,8881,1181,113.623.800
05 ott 202079,6080,6979,2180,0980,092.924.500
02 ott 202078,3780,5577,8779,8079,803.511.800
01 ott 202079,0179,3877,9778,5978,594.894.700
30 set 202078,4079,2378,1378,9378,933.683.100
29 set 202078,3678,9077,4977,8877,883.523.900
28 set 202077,1278,4277,0677,2377,233.076.800
25 set 202075,8177,1175,7977,0577,052.749.200
24 set 202076,1777,0475,3076,3176,313.249.600
23 set 202077,4677,6776,1776,2776,275.437.400
22 set 202078,0279,1577,3177,5077,504.742.500
21 set 202077,7278,2976,8777,9777,976.087.500
18 set 202079,1880,1577,6977,9677,966.489.000
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...