Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne D.US
51.29+0.26(+0.51%)(czas lokalny: 16.07.2024 16:00)Dominion Energy Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 51.23 | 51.74 | 51.16 | 51.29 | 2 524 140 | 0 |
15.07.2024 | 51.61 | 51.82 | 50.70 | 51.03 | 2 793 953 | 0 |
12.07.2024 | 51.75 | 52.34 | 51.52 | 51.97 | 3 415 810 | 0 |
11.07.2024 | 50.14 | 51.73 | 49.95 | 51.63 | 3 766 567 | 0 |
10.07.2024 | 49.67 | 49.79 | 49.18 | 49.75 | 2 033 078 | 0 |
09.07.2024 | 49.13 | 49.93 | 49.03 | 49.48 | 2 691 993 | 0 |
08.07.2024 | 49.11 | 49.43 | 48.88 | 49.33 | 3 084 174 | 0 |
05.07.2024 | 49.21 | 49.27 | 48.75 | 49.11 | 2 380 776 | 0 |
03.07.2024 | 48.78 | 49.45 | 48.56 | 49.21 | 2 091 856 | 0 |
02.07.2024 | 48.15 | 48.62 | 48.03 | 48.54 | 3 010 653 | 0 |
01.07.2024 | 49.09 | 49.40 | 47.99 | 48.01 | 3 413 463 | 0 |
28.06.2024 | 49.50 | 49.61 | 48.47 | 49.00 | 6 706 221 | 0 |
27.06.2024 | 49.24 | 49.64 | 49.00 | 49.61 | 2 820 255 | 0 |
26.06.2024 | 49.00 | 49.39 | 48.66 | 49.25 | 2 792 670 | 0 |
25.06.2024 | 49.70 | 49.95 | 49.09 | 49.19 | 2 629 426 | 0 |
24.06.2024 | 49.25 | 49.95 | 49.11 | 49.90 | 4 025 959 | 0 |
21.06.2024 | 49.86 | 50.04 | 49.13 | 49.21 | 6 341 739 | 0 |
20.06.2024 | 49.70 | 50.38 | 49.50 | 49.81 | 3 884 653 | 0 |
18.06.2024 | 49.45 | 49.42 | 49.42 | 49.42 | 3 827 868 | 0 |
17.06.2024 | 50.00 | 50.04 | 49.22 | 49.45 | 5 594 069 | 0 |
14.06.2024 | 50.40 | 50.65 | 50.02 | 50.43 | 2 161 923 | 0 |
13.06.2024 | 50.81 | 51.13 | 50.40 | 50.69 | 2 942 722 | 0 |
12.06.2024 | 52.11 | 52.22 | 50.63 | 50.80 | 3 492 955 | 0 |
11.06.2024 | 51.10 | 51.85 | 50.95 | 51.53 | 4 103 033 | 0 |
10.06.2024 | 51.26 | 51.66 | 50.75 | 51.46 | 4 877 350 | 0 |
07.06.2024 | 51.66 | 52.01 | 51.36 | 51.44 | 4 799 461 | 0 |
06.06.2024 | 52.22 | 53.05 | 52.18 | 52.27 | 3 396 386 | 0 |
05.06.2024 | 52.99 | 53.14 | 52.44 | 52.52 | 3 433 754 | 0 |
04.06.2024 | 53.52 | 53.72 | 53.09 | 53.28 | 4 337 893 | 0 |
03.06.2024 | 53.81 | 54.07 | 53.33 | 53.67 | 5 031 907 | 0 |
31.05.2024 | 52.95 | 53.98 | 52.77 | 53.92 | 8 068 379 | 0 |
30.05.2024 | 52.65 | 53.56 | 52.45 | 53.50 | 5 368 089 | 0 |
29.05.2024 | 52.33 | 52.44 | 52.11 | 52.44 | 5 226 097 | 0 |
28.05.2024 | 52.70 | 53.31 | 52.69 | 52.89 | 4 440 801 | 0 |
24.05.2024 | 52.76 | 52.79 | 52.79 | 52.79 | 2 134 359 | 0 |
23.05.2024 | 53.10 | 53.35 | 52.41 | 52.54 | 3 412 978 | 0 |
22.05.2024 | 53.76 | 53.91 | 53.41 | 53.50 | 4 184 131 | 0 |
21.05.2024 | 53.87 | 54.23 | 53.51 | 53.94 | 3 350 221 | 0 |
20.05.2024 | 53.60 | 53.91 | 53.24 | 53.78 | 3 616 536 | 0 |
17.05.2024 | 53.39 | 53.59 | 53.07 | 53.50 | 2 886 773 | 0 |
16.05.2024 | 53.31 | 53.56 | 53.19 | 53.30 | 2 662 894 | 0 |
15.05.2024 | 53.37 | 53.47 | 53.02 | 53.22 | 4 025 121 | 0 |
14.05.2024 | 53.32 | 53.36 | 52.67 | 52.84 | 3 458 113 | 0 |
13.05.2024 | 53.00 | 53.36 | 52.48 | 53.04 | 5 527 253 | 0 |
10.05.2024 | 53.50 | 53.67 | 52.75 | 53.07 | 5 041 700 | 0 |
09.05.2024 | 52.24 | 53.09 | 51.93 | 52.84 | 3 702 344 | 0 |
08.05.2024 | 51.90 | 52.23 | 51.53 | 52.15 | 3 170 691 | 0 |
07.05.2024 | 51.81 | 52.24 | 51.58 | 52.12 | 3 547 084 | 0 |
06.05.2024 | 51.56 | 51.65 | 51.04 | 51.41 | 2 999 205 | 0 |
03.05.2024 | 51.67 | 51.85 | 50.66 | 51.40 | 3 740 367 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus