22 de Julio, 20:13 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

DOMINION (DOM)DOMINION (DOM)

-0,10-2,16 %
4,52

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 4,590 4,520 -2,16 4,600 4,510 619.630
19/07/2018 4,675 4,620 -2,01 4,680 4,560 488.728
18/07/2018 4,730 4,715 -0,32 4,755 4,680 365.960
17/07/2018 4,760 4,730 -1,25 4,790 4,675 756.896
16/07/2018 4,825 4,790 -1,24 4,850 4,760 185.965
13/07/2018 4,940 4,850 -0,92 4,940 4,830 212.846
12/07/2018 4,775 4,895 2,51 4,940 4,765 603.429
11/07/2018 4,765 4,775 -0,52 4,800 4,760 328.672
10/07/2018 4,810 4,800 -0,21 5,000 4,775 574.711
09/07/2018 4,975 4,810 -0,52 4,975 4,805 514.131
06/07/2018 4,815 4,835 0,73 4,860 4,780 673.171
05/07/2018 4,740 4,800 1,37 4,840 4,725 1.109.214
04/07/2018 4,720 4,735 -1,35 4,825 4,705 567.674
03/07/2018 4,780 4,800 0,52 4,800 4,690 686.675
02/07/2018 4,605 4,775 2,80 4,775 4,525 600.868
29/06/2018 4,860 4,645 -4,72 4,960 4,645 1.591.825
28/06/2018 4,930 4,875 -0,71 4,930 4,875 197.602
27/06/2018 4,920 4,910 -0,20 4,940 4,900 102.100
26/06/2018 4,910 4,920 0,20 4,945 4,900 319.226
25/06/2018 5,100 4,910 -2,58 5,100 4,910 134.442
22/06/2018 5,000 5,040 2,02 5,120 5,000 92.070
21/06/2018 5,080 4,940 -2,18 5,100 4,940 218.641
20/06/2018 5,190 5,050 -1,75 5,190 5,050 128.801
19/06/2018 5,200 5,140 -2,10 5,240 5,120 177.103
18/06/2018 5,260 5,250 -0,19 5,310 5,230 193.754
15/06/2018 5,270 5,260 0,57 5,300 5,240 132.243
14/06/2018 5,280 5,230 0,00 5,280 5,230 115.476
13/06/2018 5,200 5,230 0,58 5,270 5,190 201.439
12/06/2018 5,220 5,200 -0,38 5,250 5,200 77.824
11/06/2018 5,160 5,220 1,16 5,270 5,160 128.175
08/06/2018 5,280 5,160 -1,15 5,280 5,160 196.959
07/06/2018 5,190 5,220 0,58 5,270 5,190 227.378
06/06/2018 5,100 5,190 0,19 5,230 5,060 251.668
05/06/2018 4,960 5,180 4,23 5,220 4,960 146.013
04/06/2018 4,865 4,970 3,33 4,975 4,765 140.859
01/06/2018 4,690 4,810 1,05 4,840 4,690 202.783
31/05/2018 4,760 4,760 0,00 4,805 4,680 224.828
30/05/2018 4,700 4,760 0,32 4,810 4,700 69.308
29/05/2018 4,675 4,745 -0,11 4,750 4,670 214.805
28/05/2018 4,715 4,750 0,00 4,785 4,715 45.259
25/05/2018 4,810 4,750 -0,42 4,820 4,710 69.531
24/05/2018 4,730 4,770 -0,10 4,795 4,730 58.938
23/05/2018 4,750 4,775 -0,42 4,825 4,710 53.932
22/05/2018 4,830 4,795 0,00 4,830 4,770 38.550
21/05/2018 4,825 4,795 -0,62 4,845 4,785 57.730
18/05/2018 4,785 4,825 1,05 4,915 4,765 61.209
17/05/2018 4,820 4,775 0,63 4,830 4,710 88.101
16/05/2018 4,805 4,745 -0,94 4,805 4,630 78.025
15/05/2018 4,845 4,790 -0,21 4,850 4,750 64.248
14/05/2018 4,850 4,800 -1,23 4,850 4,795 49.125
11/05/2018 4,855 4,860 0,10 4,880 4,850 53.354
10/05/2018 4,950 4,855 -0,61 4,950 4,810 50.571
09/05/2018 4,940 4,885 -0,51 4,940 4,870 62.115
08/05/2018 4,900 4,910 0,20 4,925 4,850 47.743
07/05/2018 4,900 4,900 0,93 4,900 4,860 60.463
04/05/2018 4,915 4,855 0,10 4,915 4,840 183.307
03/05/2018 4,800 4,850 0,73 4,900 4,800 75.667
02/05/2018 4,760 4,815 -0,52 4,940 4,735 134.688
30/04/2018 4,600 4,840 4,88 4,845 4,600 223.219
27/04/2018 4,600 4,615 -0,11 4,635 4,590 77.642
26/04/2018 4,600 4,620 -0,75 4,635 4,590 62.473
25/04/2018 4,635 4,655 -0,32 4,680 4,605 60.002
24/04/2018 4,670 4,670 0,86 4,680 4,600 105.433
23/04/2018 4,705 4,630 0,33 4,705 4,630 87.752
20/04/2018 4,670 4,615 -0,86 4,850 4,610 105.041
19/04/2018 4,665 4,655 0,11 4,700 4,630 116.283
18/04/2018 4,550 4,650 2,42 4,660 4,530 167.232
17/04/2018 4,620 4,540 -1,52 4,620 4,530 87.215
16/04/2018 4,530 4,610 1,77 4,620 4,530 84.279
13/04/2018 4,500 4,530 -0,22 4,590 4,500 67.433
12/04/2018 4,405 4,540 1,79 4,545 4,405 90.869
11/04/2018 4,400 4,460 1,48 4,460 4,390 148.135
10/04/2018 4,370 4,395 0,80 4,400 4,370 134.217
09/04/2018 4,400 4,360 -0,68 4,415 4,360 150.922
06/04/2018 4,395 4,390 -0,11 4,400 4,350 100.140
05/04/2018 4,390 4,395 1,27 4,405 4,380 76.407
04/04/2018 4,400 4,340 -1,59 4,400 4,310 99.790
03/04/2018 4,420 4,410 -0,45 4,420 4,370 61.994
29/03/2018 4,485 4,430 1,03 4,485 4,390 86.936
28/03/2018 4,425 4,385 -2,56 4,480 4,385 117.511
27/03/2018 4,395 4,500 3,33 4,500 4,375 120.389
26/03/2018 4,380 4,355 0,46 4,380 4,320 110.926
23/03/2018 4,400 4,335 -2,91 4,445 4,330 253.265
22/03/2018 4,515 4,465 -3,15 4,580 4,400 379.886
21/03/2018 4,550 4,610 1,65 4,610 4,505 149.328
20/03/2018 4,545 4,535 -1,41 4,600 4,520 275.219
19/03/2018 4,575 4,600 0,44 4,600 4,550 96.361
16/03/2018 4,600 4,580 -0,43 4,600 4,570 113.530
15/03/2018 4,600 4,600 0,11 4,610 4,565 367.592
14/03/2018 4,580 4,595 -0,33 4,615 4,580 240.851
13/03/2018 4,650 4,610 -0,86 4,670 4,580 124.788
12/03/2018 4,605 4,650 0,98 4,680 4,570 206.137
09/03/2018 4,600 4,605 -0,11 4,620 4,585 95.972
08/03/2018 4,610 4,610 -0,22 4,630 4,565 160.621
07/03/2018 4,605 4,620 0,65 4,620 4,545 58.249
06/03/2018 4,650 4,590 -0,76 4,650 4,570 129.361
05/03/2018 4,625 4,625 0,11 4,625 4,555 260.064
02/03/2018 4,590 4,620 -0,22 4,650 4,555 115.800
01/03/2018 4,700 4,630 -0,75 4,700 4,620 109.006
28/02/2018 4,650 4,665 1,19 4,680 4,610 213.867
27/02/2018 4,630 4,610 -0,11 4,635 4,600 147.744
26/02/2018 4,650 4,615 -0,75 4,650 4,605 332.724
23/02/2018 4,660 4,650 0,87 4,680 4,555 141.822
22/02/2018 4,690 4,610 0,33 4,690 4,575 170.175
21/02/2018 4,680 4,595 -1,18 4,680 4,595 69.040
20/02/2018 4,580 4,650 1,09 4,680 4,580 74.528
19/02/2018 4,595 4,600 0,55 4,665 4,575 46.455
16/02/2018 4,675 4,575 -1,08 4,675 4,575 105.089
15/02/2018 4,680 4,625 -0,22 4,680 4,570 110.885
14/02/2018 4,610 4,635 0,87 4,690 4,605 111.850
13/02/2018 4,730 4,595 -0,54 4,750 4,525 164.904
12/02/2018 4,550 4,620 2,78 4,750 4,520 188.871
09/02/2018 4,490 4,495 -0,33 4,560 4,425 88.789
08/02/2018 4,520 4,510 1,01 4,550 4,500 151.445
07/02/2018 4,500 4,465 3,96 4,600 4,400 78.246
06/02/2018 4,270 4,295 -3,70 4,440 4,200 214.129
05/02/2018 4,595 4,460 -2,41 4,595 4,445 126.741
02/02/2018 4,570 4,570 0,22 4,585 4,480 78.482
01/02/2018 4,610 4,560 0,33 4,610 4,445 85.310
31/01/2018 4,495 4,545 1,56 4,575 4,480 82.967
30/01/2018 4,520 4,475 -1,21 4,565 4,470 110.328
29/01/2018 4,680 4,530 -0,44 4,680 4,530 63.054
26/01/2018 4,620 4,550 -1,62 4,700 4,550 83.492
25/01/2018 4,580 4,625 0,98 4,670 4,570 73.004
24/01/2018 4,560 4,580 0,88 4,590 4,535 102.674
23/01/2018 4,510 4,540 0,89 4,570 4,475 140.035
22/01/2018 4,580 4,500 0,45 4,580 4,465 100.565
19/01/2018 4,510 4,480 -0,22 4,510 4,460 56.743
18/01/2018 4,525 4,490 0,22 4,540 4,440 120.522
17/01/2018 4,590 4,480 -2,40 4,590 4,480 95.119
16/01/2018 4,500 4,590 1,55 4,590 4,460 116.561
15/01/2018 4,595 4,520 -0,66 4,595 4,430 119.779
12/01/2018 4,590 4,550 -0,55 4,600 4,550 19.632
11/01/2018 4,600 4,575 0,22 4,600 4,540 43.887
10/01/2018 4,600 4,565 0,11 4,630 4,540 112.943
09/01/2018 4,720 4,560 -2,56 4,720 4,545 167.898
08/01/2018 4,700 4,680 1,19 4,740 4,625 94.192
05/01/2018 4,550 4,625 1,54 4,665 4,550 43.554
04/01/2018 4,545 4,555 0,44 4,650 4,450 102.201
03/01/2018 4,420 4,535 2,60 4,540 4,420 33.806
02/01/2018 4,395 4,420 2,43 4,430 4,332 45.116
29/12/2017 4,350 4,315 -1,82 4,398 4,310 71.269
28/12/2017 4,301 4,395 1,50 4,399 4,301 71.066
27/12/2017 4,350 4,330 -0,71 4,400 4,310 90.766
22/12/2017 4,330 4,361 -1,87 4,430 4,330 37.861
21/12/2017 4,402 4,444 -0,02 4,487 4,340 128.230
20/12/2017 4,460 4,445 -0,47 4,463 4,401 33.401
19/12/2017 4,450 4,466 0,00 4,484 4,400 36.378
18/12/2017 4,460 4,466 0,20 4,500 4,413 105.392
15/12/2017 4,415 4,457 0,29 4,486 4,409 66.436
14/12/2017 4,530 4,444 -1,94 4,539 4,444 52.890
13/12/2017 4,530 4,532 0,73 4,539 4,500 42.504
12/12/2017 4,450 4,499 0,78 4,539 4,450 65.284
11/12/2017 4,490 4,464 -0,31 4,540 4,411 94.802
08/12/2017 4,540 4,478 -1,37 4,540 4,450 40.256
07/12/2017 4,503 4,540 1,45 4,540 4,479 40.057
06/12/2017 4,401 4,475 -0,71 4,500 4,401 39.554
05/12/2017 4,437 4,507 2,25 4,539 4,401 74.400
04/12/2017 4,450 4,408 0,39 4,500 4,406 61.631
01/12/2017 4,448 4,391 -1,77 4,449 4,381 104.147
30/11/2017 4,450 4,470 1,68 4,470 4,360 99.892
29/11/2017 4,424 4,396 0,14 4,450 4,390 25.250
28/11/2017 4,390 4,390 0,00 4,422 4,390 199.591
27/11/2017 4,364 4,390 3,00 4,429 4,270 175.581
24/11/2017 4,240 4,262 -0,88 4,300 4,240 71.688
23/11/2017 4,350 4,300 -0,23 4,440 4,280 252.795
22/11/2017 4,200 4,310 2,52 4,357 4,200 236.393
21/11/2017 4,280 4,204 -1,52 4,286 4,201 159.129
20/11/2017 4,290 4,269 -0,49 4,340 4,260 117.692
17/11/2017 4,400 4,290 -2,50 4,415 4,261 295.292
16/11/2017 4,467 4,400 -0,54 4,467 4,394 56.468
15/11/2017 4,596 4,424 -1,89 4,596 4,410 86.418
14/11/2017 4,539 4,509 0,87 4,590 4,484 32.923
13/11/2017 4,600 4,470 -1,76 4,600 4,470 90.508
10/11/2017 4,600 4,550 0,00 4,600 4,540 77.092
09/11/2017 4,770 4,550 -2,57 4,770 4,550 77.503
08/11/2017 4,600 4,670 1,17 4,749 4,600 127.142
07/11/2017 4,470 4,616 3,41 4,677 4,450 144.341
06/11/2017 4,420 4,464 1,36 4,480 4,402 79.752
03/11/2017 4,410 4,404 -0,45 4,424 4,300 289.664
02/11/2017 4,450 4,424 -0,58 4,486 4,410 54.421
01/11/2017 4,520 4,450 -1,55 4,520 4,450 50.119
31/10/2017 4,570 4,520 0,89 4,570 4,472 107.980
30/10/2017 4,390 4,480 2,07 4,500 4,377 132.981
27/10/2017 4,390 4,389 -0,02 4,390 4,381 72.247
26/10/2017 4,440 4,390 -0,84 4,440 4,300 110.195
25/10/2017 4,580 4,427 -1,62 4,590 4,427 120.619
24/10/2017 4,440 4,500 3,21 4,500 4,400 238.059
23/10/2017 4,350 4,360 1,87 4,410 4,280 196.406
20/10/2017 4,113 4,280 3,13 4,299 4,113 311.190
19/10/2017 4,150 4,150 0,12 4,150 4,103 80.679
18/10/2017 4,080 4,145 1,10 4,150 4,080 225.635
17/10/2017 4,130 4,100 -0,73 4,130 4,053 112.317
16/10/2017 4,060 4,130 0,39 4,139 4,031 129.608
13/10/2017 4,052 4,114 -0,63 4,150 4,020 100.000
12/10/2017 4,130 4,140 0,24 4,140 4,108 21.357
11/10/2017 4,140 4,130 0,73 4,140 4,050 92.891
10/10/2017 4,100 4,100 0,00 4,100 3,993 66.646
09/10/2017 4,040 4,100 1,49 4,100 3,994 60.509
06/10/2017 4,000 4,040 0,25 4,040 3,930 41.789
05/10/2017 3,920 4,030 0,55 4,030 3,920 108.873
04/10/2017 4,074 4,008 -1,09 4,074 3,921 253.125
03/10/2017 4,150 4,052 -2,36 4,150 3,903 252.245
02/10/2017 4,050 4,150 1,22 4,150 4,033 70.379
29/09/2017 4,180 4,100 -1,91 4,180 4,076 162.237
28/09/2017 4,150 4,180 -0,12 4,180 4,150 20.281
27/09/2017 4,180 4,185 0,12 4,185 4,100 30.673
26/09/2017 4,122 4,180 0,43 4,189 4,066 54.173
25/09/2017 4,200 4,162 -0,67 4,220 4,162 78.895
22/09/2017 4,180 4,190 0,24 4,190 4,150 83.462
21/09/2017 4,170 4,180 0,24 4,180 4,120 93.025
20/09/2017 4,170 4,170 0,22 4,170 4,150 101.406
19/09/2017 4,140 4,161 0,51 4,170 4,113 111.215
18/09/2017 4,160 4,140 0,24 4,170 4,051 86.426
15/09/2017 4,063 4,130 0,73 4,150 4,050 179.955
14/09/2017 4,050 4,100 0,47 4,100 4,050 71.998
13/09/2017 4,060 4,081 0,27 4,113 4,040 112.258
12/09/2017 4,030 4,070 0,89 4,089 4,000 147.287
11/09/2017 4,049 4,034 0,00 4,050 4,033 24.162
08/09/2017 4,047 4,034 0,85 4,049 3,973 76.773
07/09/2017 4,010 4,000 -0,25 4,049 3,967 51.735
06/09/2017 4,048 4,010 -0,96 4,048 3,956 112.176
05/09/2017 4,050 4,049 0,47 4,050 3,990 61.188
04/09/2017 3,980 4,030 1,49 4,030 3,980 50.838
01/09/2017 4,029 3,971 -1,46 4,050 3,958 110.258
31/08/2017 4,049 4,030 0,75 4,049 3,972 40.912
30/08/2017 3,948 4,000 2,54 4,050 3,929 42.882
29/08/2017 3,931 3,901 -0,61 3,998 3,901 159.643
28/08/2017 4,060 3,925 -4,03 4,090 3,925 77.038
25/08/2017 4,170 4,090 -0,24 4,170 4,020 26.563
24/08/2017 4,101 4,100 -0,49 4,160 4,092 157.852
23/08/2017 4,080 4,120 1,23 4,120 4,011 45.231
22/08/2017 4,002 4,070 0,99 4,070 4,002 31.589
21/08/2017 4,030 4,030 -0,25 4,030 4,000 35.138
18/08/2017 3,975 4,040 0,00 4,050 3,975 101.131
17/08/2017 3,980 4,040 1,51 4,040 3,956 117.158
16/08/2017 3,950 3,980 0,63 4,049 3,950 60.703
15/08/2017 3,950 3,955 -0,10 3,960 3,930 40.342
14/08/2017 3,900 3,959 1,28 3,959 3,900 44.918
11/08/2017 3,927 3,909 -1,29 3,950 3,901 33.242
10/08/2017 3,900 3,960 1,51 3,960 3,900 81.687
09/08/2017 3,901 3,901 -0,99 3,949 3,900 43.427
08/08/2017 3,900 3,940 1,42 3,950 3,899 49.122
07/08/2017 3,950 3,885 -1,57 3,959 3,885 105.550
04/08/2017 3,950 3,947 0,30 3,950 3,880 32.133
03/08/2017 3,950 3,935 -0,38 3,950 3,931 42.552
02/08/2017 3,940 3,950 0,51 3,950 3,861 57.635
01/08/2017 3,900 3,930 0,49 3,930 3,870 74.798
31/07/2017 3,882 3,911 -0,96 3,940 3,820 87.996
28/07/2017 3,950 3,949 2,04 3,950 3,852 40.029
27/07/2017 3,891 3,870 0,39 3,950 3,860 67.851
26/07/2017 3,919 3,855 -1,66 3,920 3,855 29.742
25/07/2017 3,920 3,920 1,82 3,920 3,850 27.227

Mas noticias

publicidad
publicidad