Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne D.US
48.32+1.46(+3.12%)(czas lokalny: 17.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 47.93 | 48.08 | 47.23 | 47.61 | 7 030 025 | 0 |
13.03.2024 | 47.23 | 48.20 | 47.23 | 48.07 | 7 598 675 | 0 |
12.03.2024 | 47.50 | 48.02 | 46.92 | 46.98 | 4 941 787 | 0 |
11.03.2024 | 47.71 | 48.17 | 47.47 | 47.64 | 4 640 783 | 0 |
08.03.2024 | 47.99 | 48.38 | 47.60 | 48.00 | 4 393 185 | 0 |
07.03.2024 | 48.00 | 49.21 | 47.85 | 47.99 | 9 313 465 | 0 |
06.03.2024 | 46.81 | 47.46 | 46.43 | 47.10 | 8 223 666 | 0 |
05.03.2024 | 47.10 | 47.81 | 45.99 | 46.10 | 7 624 569 | 0 |
04.03.2024 | 44.50 | 46.97 | 44.49 | 46.70 | 9 836 578 | 0 |
01.03.2024 | 46.07 | 47.00 | 44.17 | 44.79 | 13 793 008 | 0 |
29.02.2024 | 48.00 | 48.22 | 47.44 | 47.83 | 9 702 739 | 0 |
28.02.2024 | 47.75 | 48.40 | 47.62 | 48.35 | 7 240 050 | 0 |
27.02.2024 | 46.92 | 47.81 | 46.66 | 47.79 | 6 525 849 | 0 |
26.02.2024 | 47.45 | 47.50 | 46.16 | 46.56 | 6 999 476 | 0 |
23.02.2024 | 45.75 | 48.04 | 45.74 | 47.86 | 11 277 861 | 0 |
22.02.2024 | 45.38 | 46.96 | 44.87 | 45.60 | 7 656 726 | 0 |
21.02.2024 | 45.67 | 46.32 | 45.33 | 46.29 | 4 751 205 | 0 |
20.02.2024 | 45.84 | 46.37 | 45.31 | 45.35 | 4 807 776 | 0 |
16.02.2024 | 45.27 | 45.86 | 45.86 | 45.86 | 6 185 224 | 0 |
15.02.2024 | 45.06 | 45.86 | 44.92 | 45.49 | 4 361 843 | 0 |
14.02.2024 | 44.48 | 44.95 | 44.16 | 44.86 | 3 569 483 | 0 |
13.02.2024 | 44.90 | 45.15 | 43.53 | 44.36 | 4 080 224 | 0 |
12.02.2024 | 44.72 | 45.41 | 44.57 | 45.22 | 3 599 748 | 0 |
09.02.2024 | 44.02 | 44.72 | 43.91 | 44.70 | 3 140 848 | 0 |
08.02.2024 | 44.25 | 44.46 | 43.67 | 44.18 | 4 023 949 | 0 |
07.02.2024 | 45.35 | 45.43 | 44.34 | 44.49 | 4 477 535 | 0 |
06.02.2024 | 44.51 | 45.27 | 44.34 | 45.09 | 4 069 625 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus