Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne D.US
52.79+0.25(+0.48%)(czas lokalny: 24.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 52.76 | 52.83 | 52.50 | 52.79 | 2 134 029 | 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 |
02.05.2024 | 52.24 | 52.39 | 50.68 | 51.16 | 4 649 850 | 0 |
01.05.2024 | 50.93 | 52.09 | 49.93 | 51.15 | 7 028 779 | 0 |
30.04.2024 | 50.63 | 51.49 | 50.21 | 50.98 | 4 708 628 | 0 |
29.04.2024 | 50.77 | 51.39 | 50.69 | 51.14 | 2 603 825 | 0 |
26.04.2024 | 51.00 | 51.22 | 50.20 | 50.45 | 3 408 080 | 0 |
25.04.2024 | 51.02 | 51.22 | 50.35 | 50.97 | 4 433 667 | 0 |
24.04.2024 | 50.01 | 51.36 | 49.62 | 51.23 | 3 536 375 | 0 |
23.04.2024 | 50.36 | 51.11 | 50.24 | 50.67 | 4 635 902 | 0 |
22.04.2024 | 49.66 | 50.67 | 49.43 | 50.63 | 4 255 096 | 0 |
19.04.2024 | 48.81 | 49.98 | 48.68 | 49.84 | 4 110 304 | 0 |
18.04.2024 | 48.61 | 48.81 | 48.17 | 48.57 | 2 822 694 | 0 |
17.04.2024 | 47.33 | 48.42 | 47.14 | 48.32 | 3 124 092 | 0 |
16.04.2024 | 47.85 | 47.85 | 46.62 | 46.86 | 3 467 267 | 0 |
15.04.2024 | 49.10 | 49.54 | 47.91 | 47.92 | 4 413 781 | 0 |
12.04.2024 | 49.25 | 49.45 | 48.39 | 48.91 | 5 523 690 | 0 |
11.04.2024 | 49.14 | 49.20 | 48.38 | 49.02 | 3 506 414 | 0 |
10.04.2024 | 48.35 | 48.97 | 47.69 | 48.80 | 4 531 125 | 0 |
09.04.2024 | 48.98 | 49.59 | 48.73 | 49.55 | 3 995 369 | 0 |
08.04.2024 | 48.61 | 49.12 | 48.41 | 48.78 | 2 645 220 | 0 |
05.04.2024 | 48.36 | 48.79 | 47.95 | 48.57 | 3 815 949 | 0 |
04.04.2024 | 49.19 | 49.64 | 48.16 | 48.65 | 5 278 161 | 0 |
03.04.2024 | 48.81 | 49.17 | 48.41 | 48.63 | 3 553 754 | 0 |
02.04.2024 | 49.00 | 49.35 | 48.48 | 48.72 | 3 762 960 | 0 |
01.04.2024 | 49.11 | 49.24 | 48.37 | 49.16 | 4 128 583 | 0 |
28.03.2024 | 48.65 | 49.19 | 49.19 | 49.19 | 5 401 398 | 0 |
27.03.2024 | 46.83 | 48.55 | 46.64 | 48.52 | 6 542 899 | 0 |
26.03.2024 | 48.10 | 48.27 | 46.56 | 46.68 | 8 434 985 | 0 |
25.03.2024 | 48.28 | 48.38 | 47.88 | 48.25 | 3 918 180 | 0 |
22.03.2024 | 48.74 | 48.76 | 48.16 | 48.32 | 3 802 112 | 0 |
21.03.2024 | 48.25 | 49.07 | 48.02 | 48.50 | 5 024 306 | 0 |
20.03.2024 | 48.45 | 48.58 | 47.77 | 48.16 | 4 477 824 | 0 |
19.03.2024 | 48.60 | 48.91 | 48.34 | 48.51 | 8 256 162 | 0 |
18.03.2024 | 47.95 | 48.80 | 47.70 | 48.51 | 8 108 776 | 0 |
15.03.2024 | 47.42 | 48.34 | 47.43 | 47.84 | 11 847 369 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus