D - Dominion Energy, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202082,8583,5082,5182,6982,691.552.500
01 lug 202081,1482,8281,0582,3582,352.989.200
30 giu 202080,5481,4680,4681,1881,183.627.600
29 giu 202080,2280,6379,2980,6180,612.346.300
26 giu 202081,1081,7079,2979,6879,684.495.800
25 giu 202082,5482,5480,5381,1481,143.180.600
24 giu 202082,1382,9281,8082,5882,585.071.200
23 giu 202084,0684,1282,4082,8082,804.537.700
22 giu 202082,1384,2281,6483,2583,253.036.300
19 giu 202085,6685,7981,7281,7281,7210.713.700
18 giu 202083,5984,7183,5084,5384,533.255.700
17 giu 202085,1285,1383,6684,1584,152.527.000
16 giu 202085,8286,3984,4684,9284,924.685.200
15 giu 202082,0684,5680,9784,0584,055.261.100
12 giu 202085,7085,8782,3883,1583,155.337.100
11 giu 202085,7686,1983,7784,0184,016.670.500
10 giu 202085,9287,2985,9287,0087,004.694.000
09 giu 202085,8085,9984,5885,8585,852.526.300
08 giu 202083,8686,6983,2186,4086,403.138.600
05 giu 202085,4985,9384,1384,2984,294.573.900
04 giu 202085,0385,3783,6484,9684,963.960.700
04 giu 20200.94 Dividendo
03 giu 202086,9487,3485,8886,4885,543.229.300
02 giu 202086,3586,3585,1586,2385,293.407.600
01 giu 202084,8186,6684,1085,8984,963.799.900
29 mag 202082,9285,1282,5985,0184,095.577.800
28 mag 202082,6684,3982,4283,7082,793.402.500
27 mag 202082,0582,6680,9581,5680,673.575.500
26 mag 202081,9182,7480,4980,8279,944.157.600
22 mag 202078,5280,5278,2680,5179,632.977.600
21 mag 202078,4679,1478,2178,6077,752.387.200
20 mag 202079,1579,9178,3178,7577,892.115.200
19 mag 202079,4479,9478,8178,8377,972.743.100
18 mag 202079,9980,4579,2979,8578,983.394.200
15 mag 202079,2579,4877,4178,2277,378.694.600
14 mag 202078,5480,3876,7479,6378,764.005.900
13 mag 202078,4979,1477,4179,0178,154.172.800
12 mag 202079,2980,1278,8678,9578,094.554.600
11 mag 202077,7079,6977,3379,2478,382.789.900
08 mag 202078,7278,9077,5778,4077,553.236.800
07 mag 202078,5578,9677,6678,1077,254.363.700
06 mag 202077,9478,7477,4577,7376,895.276.300
05 mag 202076,4978,9876,4077,9477,093.862.600
04 mag 202075,5776,1774,5575,8074,982.234.400
01 mag 202076,2976,6275,1775,6174,792.679.700
30 apr 202078,0078,1676,4577,1376,293.145.000
29 apr 202080,5780,5777,9978,6777,812.737.000
28 apr 202079,6680,7878,8779,2778,412.567.700
27 apr 202078,2379,0878,0078,5277,672.412.300
24 apr 202077,6978,3276,5777,9277,072.410.900
23 apr 202078,5178,8276,5476,9176,072.532.000
22 apr 202078,0879,5077,6278,7477,882.892.700
21 apr 202077,9078,3276,1076,6175,782.962.100
20 apr 202080,8981,3178,9179,1178,253.369.200
17 apr 202079,7681,9578,8981,5180,622.828.400
16 apr 202080,4780,8878,0378,0777,223.623.700
15 apr 202080,7980,9879,4079,7978,922.972.700
14 apr 202081,6082,1780,3482,0281,133.390.800
13 apr 202080,6081,1678,4279,5378,672.740.600
09 apr 202078,6382,6478,6381,5980,705.479.200
08 apr 202074,0878,9073,5878,2277,373.891.800
07 apr 202075,6376,2473,1573,4472,644.259.300
06 apr 202071,5675,1171,5674,1173,305.060.900
03 apr 202070,4671,4468,6269,5568,793.388.500
02 apr 202068,8572,5868,5571,0670,293.533.000
01 apr 202069,0570,8267,8469,9369,174.381.200
31 mar 202075,6676,2271,9072,1971,414.531.400
30 mar 202074,2978,0274,2576,8175,985.701.400
27 mar 202070,1075,9269,4073,0772,284.217.000
26 mar 202067,3173,5067,0172,4471,654.741.300
25 mar 202064,8370,8164,0367,3466,614.987.600
24 mar 202062,8267,4162,0265,6764,966.514.400
23 mar 202067,1167,1157,7959,3958,748.042.700
20 mar 202072,0272,0466,3567,2266,499.964.200
19 mar 202079,9380,0271,0771,8571,077.855.600
18 mar 202075,1880,6573,4880,2679,396.562.700
17 mar 202070,2682,7070,1980,4879,618.190.800
16 mar 202071,2877,0067,8868,6567,906.506.700
13 mar 202076,0078,3671,3278,2977,447.362.700
12 mar 202074,5076,9969,8071,3170,536.777.600
11 mar 202081,2581,4577,9278,9578,094.258.300
10 mar 202083,0784,1279,0683,2282,324.869.600
09 mar 202082,3684,4279,5581,3380,456.171.300
06 mar 202084,9087,0983,5386,7085,764.520.400
05 mar 202087,3788,7986,1787,1786,223.880.800
04 mar 202084,2389,0684,2389,0388,064.571.600
03 mar 202083,7685,9482,9383,3882,475.624.500
02 mar 202078,6784,3278,4584,1883,265.612.300
28 feb 202079,8079,8076,3978,1877,338.247.000
27 feb 202085,4285,7281,1981,2880,404.545.800
27 feb 20200.94 Dividendo
26 feb 202088,2088,8086,7286,7784,903.902.100
25 feb 202089,8090,1487,5587,7985,903.879.900
24 feb 202089,0490,8988,8589,8087,864.665.600
21 feb 202089,0589,7588,9189,3887,453.126.400
20 feb 202087,8089,3287,7289,2587,323.034.800
19 feb 202088,9889,2087,6687,8485,942.665.800
18 feb 202087,8989,0187,3188,9887,063.419.500
14 feb 202086,3987,6186,2087,4685,572.881.300
13 feb 202085,7586,9185,7586,2484,383.571.400
*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