DOMINION (DOM)DOMINION (DOM)

-0,10-2,66 %
3,66

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 3,625 3,660 -2,66 3,685 3,555 237.219
21/02/2020 3,760 3,760 0,27 3,765 3,655 386.012
20/02/2020 3,760 3,750 -1,45 3,785 3,750 122.657
19/02/2020 3,830 3,805 0,13 3,835 3,775 95.997
18/02/2020 3,820 3,800 -0,65 3,825 3,755 64.204
17/02/2020 3,830 3,825 0,66 3,850 3,750 148.327
14/02/2020 3,830 3,800 0,40 3,830 3,775 198.517
13/02/2020 3,825 3,785 -1,82 3,850 3,705 174.221
12/02/2020 3,830 3,855 1,45 3,870 3,785 270.640
11/02/2020 3,790 3,800 1,06 3,825 3,675 428.456
10/02/2020 3,720 3,760 1,62 3,765 3,675 429.309
07/02/2020 3,700 3,700 0,27 3,710 3,575 395.041
06/02/2020 3,670 3,690 1,93 3,700 3,640 447.413
05/02/2020 3,385 3,620 8,71 3,620 3,375 436.872
04/02/2020 3,275 3,330 2,46 3,350 3,230 183.805
03/02/2020 3,330 3,250 -1,66 3,330 3,215 216.368
31/01/2020 3,475 3,305 -4,06 3,475 3,300 331.106
30/01/2020 3,490 3,445 -2,82 3,520 3,445 205.173
29/01/2020 3,550 3,545 0,14 3,560 3,470 523.154
28/01/2020 3,555 3,540 -0,42 3,600 3,505 221.908
27/01/2020 3,605 3,555 -2,60 3,605 3,550 167.274
24/01/2020 3,670 3,650 -0,82 3,710 3,610 203.328
23/01/2020 3,710 3,680 -1,87 3,710 3,650 332.442
22/01/2020 3,700 3,750 1,35 3,775 3,660 188.030
21/01/2020 3,650 3,700 2,35 3,720 3,640 541.564
20/01/2020 3,590 3,615 1,54 3,650 3,520 728.097
17/01/2020 3,510 3,560 0,28 3,575 3,510 265.631
16/01/2020 3,590 3,550 0,00 3,590 3,525 168.230
15/01/2020 3,500 3,550 1,43 3,585 3,500 325.075
14/01/2020 3,550 3,500 -1,96 3,550 3,500 294.087
13/01/2020 3,600 3,570 -0,14 3,600 3,510 182.373
10/01/2020 3,655 3,575 -0,69 3,655 3,545 148.280
09/01/2020 3,625 3,600 0,56 3,670 3,560 125.415
08/01/2020 3,525 3,580 0,28 3,595 3,525 216.422
07/01/2020 3,590 3,570 -0,42 3,590 3,550 115.191
06/01/2020 3,625 3,585 -2,32 3,625 3,560 77.417
03/01/2020 3,765 3,670 -2,00 3,765 3,615 166.342
02/01/2020 3,650 3,745 2,60 3,755 3,650 225.774
31/12/2019 3,640 3,650 1,39 3,810 3,615 785.406
30/12/2019 3,595 3,600 2,71 3,665 3,490 748.239
27/12/2019 3,550 3,505 -2,37 3,600 3,505 622.615
24/12/2019 3,580 3,590 0,42 3,620 3,575 96.050
23/12/2019 3,560 3,575 0,70 3,600 3,545 129.760
20/12/2019 3,620 3,550 -0,28 3,670 3,520 174.455
19/12/2019 3,550 3,560 -0,84 3,605 3,550 173.413
18/12/2019 3,600 3,590 -0,83 3,630 3,570 304.489
17/12/2019 3,695 3,620 -0,82 3,695 3,600 143.569
16/12/2019 3,640 3,650 1,39 3,690 3,615 136.256
13/12/2019 3,625 3,600 0,84 3,655 3,595 101.557
12/12/2019 3,595 3,570 0,56 3,625 3,540 59.454
11/12/2019 3,620 3,550 -0,56 3,620 3,545 81.774
10/12/2019 3,580 3,570 0,00 3,590 3,505 166.326
09/12/2019 3,585 3,570 0,14 3,595 3,510 89.880
06/12/2019 3,595 3,565 -0,42 3,600 3,560 91.963
05/12/2019 3,650 3,580 -1,65 3,680 3,570 147.697
04/12/2019 3,680 3,640 0,55 3,700 3,615 89.094
03/12/2019 3,650 3,620 -1,50 3,685 3,620 152.102
02/12/2019 3,735 3,675 -1,74 3,765 3,645 111.175
29/11/2019 3,705 3,740 0,40 3,755 3,675 445.952
28/11/2019 3,740 3,725 0,00 3,745 3,700 47.236
27/11/2019 3,760 3,725 0,68 3,760 3,700 135.945
26/11/2019 3,700 3,700 0,00 3,735 3,660 308.395
25/11/2019 3,670 3,700 1,51 3,720 3,635 104.835
22/11/2019 3,610 3,645 0,28 3,645 3,570 201.719
21/11/2019 3,675 3,635 -2,02 3,690 3,575 266.819
20/11/2019 3,775 3,710 -1,07 3,775 3,605 199.956
19/11/2019 3,785 3,750 0,13 3,820 3,715 286.661
18/11/2019 3,650 3,745 3,03 3,790 3,635 332.912
15/11/2019 3,540 3,635 4,01 3,645 3,500 198.974
14/11/2019 3,585 3,495 -1,83 3,585 3,460 384.427
13/11/2019 3,655 3,560 -4,17 3,660 3,500 216.293
12/11/2019 3,800 3,715 -1,07 3,800 3,690 80.301
11/11/2019 3,730 3,755 0,67 3,775 3,670 62.585
08/11/2019 3,765 3,730 -0,13 3,820 3,700 226.245
07/11/2019 3,690 3,735 1,91 3,780 3,660 115.732
06/11/2019 3,725 3,665 -1,35 3,770 3,640 144.517
05/11/2019 3,700 3,715 0,00 3,715 3,655 111.863
04/11/2019 3,685 3,715 0,27 3,750 3,685 152.516
01/11/2019 3,765 3,705 -1,46 3,780 3,635 191.396
31/10/2019 3,650 3,760 3,01 3,765 3,650 109.360
30/10/2019 3,700 3,650 0,41 3,845 3,620 341.124
29/10/2019 3,730 3,635 -0,27 3,730 3,590 131.495
28/10/2019 3,675 3,645 -0,68 3,760 3,645 171.363
25/10/2019 3,565 3,670 1,94 3,705 3,565 208.960
24/10/2019 3,600 3,600 0,98 3,680 3,555 162.898
23/10/2019 3,500 3,565 1,86 3,605 3,415 389.710
22/10/2019 3,645 3,500 -2,23 3,645 3,500 167.455
21/10/2019 3,655 3,580 -0,56 3,695 3,530 195.254
18/10/2019 3,760 3,600 -1,23 3,760 3,580 246.846
17/10/2019 3,645 3,645 0,14 3,700 3,590 424.857
16/10/2019 3,710 3,640 -0,41 3,710 3,600 132.607
15/10/2019 3,815 3,655 -3,94 3,880 3,655 268.709
14/10/2019 3,790 3,805 -1,68 3,890 3,725 152.167
11/10/2019 3,725 3,870 4,59 3,875 3,725 117.692
10/10/2019 3,705 3,700 -1,20 3,720 3,600 153.879
09/10/2019 3,750 3,745 -0,13 3,780 3,700 156.024
08/10/2019 3,750 3,750 1,76 3,765 3,630 160.028
07/10/2019 3,665 3,685 0,96 3,725 3,585 88.864
04/10/2019 3,510 3,650 5,04 3,680 3,465 374.901
03/10/2019 3,630 3,475 -4,40 3,705 3,460 308.167
02/10/2019 3,685 3,635 -3,07 3,770 3,635 168.221
01/10/2019 3,750 3,750 1,63 3,795 3,750 37.940
30/09/2019 3,700 3,690 -0,27 3,770 3,690 155.521
27/09/2019 3,700 3,700 0,41 3,730 3,690 81.618
26/09/2019 3,730 3,685 -0,27 3,730 3,675 67.368
25/09/2019 3,835 3,695 -2,38 3,835 3,670 109.692
24/09/2019 3,870 3,785 -0,39 3,870 3,780 71.933
23/09/2019 3,925 3,800 -2,81 3,960 3,800 158.640
20/09/2019 3,730 3,910 5,96 3,940 3,700 297.899
19/09/2019 3,725 3,690 -0,27 3,820 3,690 133.518
18/09/2019 3,725 3,700 -2,25 3,765 3,655 290.908
17/09/2019 3,900 3,785 -2,95 3,910 3,750 98.362
16/09/2019 4,085 3,900 -0,64 4,085 3,890 102.006
13/09/2019 3,900 3,925 0,64 3,975 3,900 63.803
12/09/2019 3,935 3,900 -2,13 3,990 3,890 57.115
11/09/2019 3,930 3,985 1,27 4,035 3,930 153.627
10/09/2019 4,010 3,935 -3,32 4,050 3,930 208.235
09/09/2019 4,010 4,070 0,00 4,075 4,010 44.718
06/09/2019 4,100 4,070 -1,33 4,135 4,060 50.178
05/09/2019 4,100 4,125 1,60 4,145 4,100 78.353
04/09/2019 3,940 4,060 0,00 4,150 3,940 74.835
03/09/2019 4,050 4,060 1,00 4,080 4,010 70.449
02/09/2019 3,955 4,020 1,52 4,040 3,935 41.459
30/08/2019 3,825 3,960 3,53 3,985 3,825 66.561
29/08/2019 3,830 3,825 0,39 3,860 3,810 24.562
28/08/2019 3,860 3,810 -1,42 3,970 3,810 43.009
27/08/2019 3,850 3,865 0,39 3,945 3,850 123.116
26/08/2019 3,820 3,850 -1,53 3,925 3,820 103.223
23/08/2019 3,960 3,910 0,77 3,960 3,860 52.778
22/08/2019 3,850 3,880 -0,51 3,920 3,850 39.139
21/08/2019 3,830 3,900 1,83 3,955 3,830 40.094
20/08/2019 3,990 3,830 -1,79 3,990 3,830 114.266
19/08/2019 3,930 3,900 -0,13 4,010 3,900 71.076
16/08/2019 3,820 3,905 0,90 3,935 3,820 92.347
15/08/2019 3,890 3,870 -0,39 3,900 3,835 62.807
14/08/2019 4,010 3,885 -3,24 4,010 3,870 128.354
13/08/2019 4,020 4,015 0,00 4,055 3,950 123.177
12/08/2019 3,975 4,015 -0,37 4,135 3,975 156.808
09/08/2019 4,000 4,030 -1,23 4,105 3,995 162.404
08/08/2019 3,930 4,080 3,16 4,100 3,930 99.243
07/08/2019 4,135 3,955 -2,47 4,135 3,850 139.081
06/08/2019 4,050 4,055 -0,86 4,120 4,050 121.763
05/08/2019 4,190 4,090 -2,97 4,190 4,065 227.241
02/08/2019 4,300 4,215 -1,52 4,300 4,110 71.463
01/08/2019 4,290 4,280 -1,38 4,350 4,190 187.785
31/07/2019 4,570 4,340 -1,36 4,570 4,300 182.692
30/07/2019 4,540 4,400 -3,08 4,540 4,280 202.331
29/07/2019 4,500 4,540 1,45 4,540 4,430 167.990
26/07/2019 4,480 4,475 1,24 4,490 4,360 83.010
25/07/2019 4,490 4,420 -0,45 4,490 4,350 262.871
24/07/2019 4,555 4,440 -2,52 4,555 4,425 215.202
23/07/2019 4,650 4,555 -2,25 4,670 4,505 105.065
22/07/2019 4,780 4,660 -1,48 4,780 4,625 92.578
19/07/2019 4,600 4,730 3,39 4,750 4,520 196.471
18/07/2019 4,595 4,575 -0,11 4,595 4,505 75.336
17/07/2019 4,530 4,580 2,35 4,600 4,485 135.340
16/07/2019 4,515 4,475 -0,67 4,515 4,405 127.182
15/07/2019 4,595 4,505 -2,07 4,595 4,500 41.408
12/07/2019 4,510 4,600 3,14 4,600 4,455 97.568
11/07/2019 4,490 4,460 -0,45 4,490 4,460 46.691
10/07/2019 4,450 4,480 0,45 4,535 4,450 83.936
09/07/2019 4,455 4,460 -0,67 4,490 4,450 38.409
08/07/2019 4,470 4,490 0,90 4,530 4,450 70.237
05/07/2019 4,500 4,450 -0,78 4,500 4,440 27.636
04/07/2019 4,495 4,485 0,00 4,515 4,465 40.736
03/07/2019 4,460 4,485 -1,32 4,540 4,460 71.827
02/07/2019 4,500 4,545 1,34 4,555 4,470 81.045
01/07/2019 4,580 4,485 -0,44 4,580 4,470 34.387
28/06/2019 4,455 4,505 -0,44 4,505 4,450 34.851
27/06/2019 4,500 4,525 1,23 4,525 4,450 66.741
26/06/2019 4,575 4,470 0,22 4,575 4,450 47.244
25/06/2019 4,605 4,460 -3,15 4,605 4,455 97.211
24/06/2019 4,550 4,605 -0,22 4,615 4,550 105.781
21/06/2019 4,410 4,615 3,48 4,615 4,410 69.816
20/06/2019 4,470 4,460 0,22 4,495 4,415 173.639
19/06/2019 4,560 4,450 -0,34 4,560 4,405 107.138
18/06/2019 4,465 4,465 -0,33 4,520 4,455 114.206
17/06/2019 4,460 4,480 -0,33 4,575 4,460 97.481
14/06/2019 4,605 4,495 -3,23 4,615 4,495 11.910
13/06/2019 4,590 4,645 1,31 4,650 4,535 174.533
12/06/2019 4,425 4,585 2,12 4,630 4,425 56.710
11/06/2019 4,500 4,490 0,45 4,560 4,490 61.644
10/06/2019 4,600 4,470 -1,32 4,610 4,470 80.883
07/06/2019 4,450 4,530 3,07 4,600 4,430 87.493
06/06/2019 4,485 4,395 -0,11 4,500 4,390 53.973
05/06/2019 4,400 4,400 0,00 4,435 4,375 72.295
04/06/2019 4,400 4,400 0,34 4,430 4,360 117.658
03/06/2019 4,430 4,385 -1,68 4,430 4,340 63.224
31/05/2019 4,525 4,460 -1,76 4,575 4,420 51.080
30/05/2019 4,575 4,540 0,89 4,595 4,515 63.734
29/05/2019 4,540 4,500 -1,32 4,620 4,500 99.191
28/05/2019 4,750 4,560 -2,98 4,750 4,550 222.546
27/05/2019 4,760 4,700 -0,63 4,785 4,690 84.168
24/05/2019 4,665 4,730 -0,21 4,780 4,665 128.585
23/05/2019 4,650 4,740 0,85 4,800 4,650 163.937
22/05/2019 4,750 4,700 0,00 4,750 4,660 33.940
21/05/2019 4,710 4,700 -0,11 4,750 4,660 40.018
20/05/2019 4,705 4,705 0,53 4,710 4,650 60.020
17/05/2019 4,700 4,680 -0,21 4,700 4,655 37.293
16/05/2019 4,630 4,690 0,75 4,700 4,600 108.378
15/05/2019 4,655 4,655 -0,96 4,720 4,620 78.027
14/05/2019 4,655 4,700 0,75 4,700 4,635 59.170
13/05/2019 4,830 4,665 -2,30 4,830 4,640 143.065
10/05/2019 4,800 4,775 0,32 4,825 4,730 42.855
09/05/2019 4,825 4,760 -1,45 4,825 4,730 305.055
08/05/2019 4,650 4,830 3,65 4,830 4,650 175.738
07/05/2019 4,820 4,660 -3,02 4,820 4,655 171.435
06/05/2019 4,720 4,805 1,48 4,870 4,720 62.430
03/05/2019 4,730 4,735 -0,84 4,770 4,730 62.758
02/05/2019 4,790 4,775 0,32 4,790 4,725 57.554
30/04/2019 4,755 4,760 1,17 4,790 4,690 46.145
29/04/2019 4,725 4,705 -0,32 4,770 4,655 92.138
26/04/2019 4,700 4,720 0,75 4,750 4,660 34.205
25/04/2019 4,850 4,685 -1,58 4,850 4,650 110.685
24/04/2019 4,705 4,760 1,82 4,770 4,660 44.385
23/04/2019 4,650 4,675 0,32 4,690 4,650 33.432
18/04/2019 4,650 4,660 -0,32 4,685 4,650 63.926
17/04/2019 4,715 4,675 -0,53 4,715 4,660 24.522
16/04/2019 4,700 4,700 -0,84 4,745 4,680 26.670
15/04/2019 4,735 4,740 -0,11 4,790 4,700 70.216
12/04/2019 4,605 4,745 2,26 4,785 4,605 111.652
11/04/2019 4,600 4,640 0,87 4,650 4,585 40.208
10/04/2019 4,620 4,600 -1,60 4,670 4,595 65.609
09/04/2019 4,685 4,675 -0,53 4,685 4,630 122.982
08/04/2019 4,725 4,700 -0,42 4,725 4,685 28.645
05/04/2019 4,720 4,720 0,53 4,740 4,685 55.214
04/04/2019 4,720 4,695 -1,78 4,760 4,680 117.792
03/04/2019 4,750 4,780 1,16 4,780 4,700 122.615
02/04/2019 4,740 4,725 0,32 4,740 4,690 38.437
01/04/2019 4,680 4,710 -0,84 4,805 4,680 101.845
29/03/2019 4,695 4,750 0,74 4,805 4,695 83.968
28/03/2019 4,720 4,715 -0,84 4,730 4,680 48.330
27/03/2019 4,670 4,755 2,70 4,755 4,650 63.581
26/03/2019 4,550 4,630 0,65 4,690 4,550 70.649
25/03/2019 4,575 4,600 -0,43 4,675 4,550 141.881
22/03/2019 4,640 4,620 -0,86 4,685 4,550 100.955
21/03/2019 4,655 4,660 -0,32 4,670 4,630 46.517
20/03/2019 4,675 4,675 -0,53 4,720 4,670 54.767
19/03/2019 4,675 4,700 0,32 4,720 4,660 109.560
18/03/2019 4,750 4,685 -1,37 4,780 4,655 71.330
15/03/2019 4,680 4,750 1,06 4,780 4,650 110.093
14/03/2019 4,740 4,700 -0,95 4,755 4,675 123.770
13/03/2019 4,705 4,745 0,96 4,785 4,690 86.213
12/03/2019 4,750 4,700 -0,84 4,785 4,685 139.252
11/03/2019 4,700 4,740 0,85 4,740 4,615 91.291
08/03/2019 4,715 4,700 -0,63 4,750 4,670 62.713
07/03/2019 4,850 4,730 -1,87 4,850 4,650 142.160
06/03/2019 4,880 4,820 -0,52 4,900 4,810 91.947
05/03/2019 4,910 4,845 -0,31 4,930 4,815 63.401
04/03/2019 4,970 4,860 -2,11 5,030 4,860 129.108
01/03/2019 4,800 4,965 3,33 4,965 4,800 196.066
28/02/2019 4,800 4,805 -0,52 4,935 4,800 106.397
27/02/2019 4,770 4,830 0,84 4,830 4,770 51.865
26/02/2019 4,840 4,790 -0,21 4,840 4,755 90.311