Premium
Dominion Energy Inc (DOD)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0791295746785 | 50.55 | 51.11 | 49.17 | 649 | 49.68840426 | DE |
| 4 | -2.88 | -5.39426858962 | 53.39 | 55.23 | 49.17 | 762 | 51.8311292 | DE |
| 12 | -1.15 | -2.22609368951 | 51.66 | 55.69 | 49.17 | 2431 | 51.9729176 | DE |
| 26 | -1.21 | -2.33952049497 | 51.72 | 56.98 | 49.17 | 1607 | 52.64601888 | DE |
| 52 | 5.72 | 12.7707077473 | 44.79 | 56.98 | 43.05 | 991 | 51.72802466 | DE |
| 156 | -23.91 | -32.1284600914 | 74.42 | 81.92 | 37 | 540 | 50.56242834 | DE |
| 260 | -9.55 | -15.9007659008 | 60.06 | 81.92 | 37 | 386 | 51.10788945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 49.76 | -0.53 | -1.05 | 49.995 | 50.1 | 49.76 | 930 |
| 1742246820 | 50.29 | 0.37 | 0.73 | 49.74 | 50.65 | 49.74 | 247 |
| 1741987620 | 49.925 | 0.09 | 0.19 | 49.86 | 49.925 | 49.805 | 121 |
| 1741901220 | 49.83 | 0.41 | 0.82 | 49.185 | 49.83 | 49.17 | 663 |
| 1741814820 | 49.425 | -1.26 | -2.48 | 50.55 | 51.11 | 49.425 | 1282 |
| 1741728420 | 50.68 | -1.31 | -2.52 | 52.01 | 52.1 | 50.4 | 621 |
| 1741642020 | 51.99 | 1.89 | 3.77 | 50.55 | 52.68 | 50.36 | 1110 |
| 1741382820 | 50.1 | 0.48 | 0.96 | 49.735 | 50.36 | 49.545 | 161 |
| 1741296420 | 49.625 | -0.77 | -1.52 | 49.705 | 49.83 | 49.2 | 1237 |
| 1741210020 | 50.39 | -0.84 | -1.64 | 51.22 | 51.22 | 49.88 | 838 |
| 1741123620 | 51.23 | -2.79 | -5.16 | 53.98 | 54.4 | 51.23 | 2580 |
| 1741037220 | 54.02 | -0.23 | -0.42 | 54.21 | 54.59 | 54 | 1126 |
| 1740778020 | 54.25 | -0.47 | -0.86 | 53.6 | 54.43 | 53.57 | 1281 |
| 1740691620 | 54.72 | 0.14 | 0.26 | 54.47 | 55.1 | 54.45 | 592 |
| 1740605220 | 54.58 | -0.02 | -0.04 | 54.94 | 55.03 | 54.47 | 234 |
| 1740518820 | 54.6 | 0.36 | 0.66 | 54.21 | 54.7 | 54.21 | 251 |
| 1740432420 | 54.24 | -0.58 | -1.06 | 54.74 | 55.23 | 54.24 | 488 |
| 1740173220 | 54.82 | 1.12 | 2.09 | 53.87 | 54.82 | 53.87 | 702 |
| 1740086820 | 53.7 | 0.45 | 0.85 | 53.48 | 53.91 | 53 | 619 |
| 1740000420 | 53.25 | 0.01 | 0.02 | 53.39 | 53.4 | 53.25 | 149 |
| 1739914020 | 53.24 | 0.27 | 0.51 | 53.39 | 53.39 | 53.04 | 488 |
| 1739827620 | 52.97 | -0.03 | -0.06 | 53.25 | 53.36 | 52.97 | 108 |
| 1739568420 | 53 | -1.42 | -2.61 | 53.9 | 54.6 | 53 | 1614 |
| 1739482020 | 54.42 | 16.42 | 43.19 | 54.38 | 54.42 | 54.38 | 250 |
| 1739395620 | 38.005 | -15.22 | -28.59 | 53.64 | 53.89 | 38.005 | 2449 |
| 1739309220 | 53.22 | -0.38 | -0.71 | 53.39 | 53.84 | 53.17 | 276 |
| 1739222820 | 53.6 | 0.68 | 1.28 | 52.88 | 53.6 | 52.88 | 302 |
| 1738963620 | 52.92 | 0.71 | 1.36 | 52.48 | 53 | 52.05 | 733 |
| 1738877220 | 52.21 | 0.01 | 0.02 | 52.21 | 52.34 | 51.86 | 1652 |
| 1738790820 | 52.2 | 0.42 | 0.81 | 51.89 | 52.43 | 51.89 | 249 |
| 1738704420 | 51.78 | -3.22 | -5.85 | 54.16 | 54.56 | 51.22 | 1360 |
| 1738618020 | 55 | 1.56 | 2.92 | 53.36 | 55 | 53.36 | 1140 |
| 1738358820 | 53.44 | -0.25 | -0.47 | 53.7 | 53.8 | 53.44 | 113 |
| 1738272420 | 53.69 | 0.37 | 0.69 | 53.32 | 53.69 | 53.21 | 397 |
| 1738186020 | 53.32 | 0.5 | 0.95 | 53 | 53.5 | 53 | 203 |
| 1738099620 | 52.82 | -0.24 | -0.45 | 53.38 | 53.6 | 52.73 | 290 |
| 1738013220 | 53.06 | 2.19 | 4.31 | 50.89 | 53.06 | 50.89 | 1933 |
| 1737754020 | 50.87 | -0.62 | -1.20 | 50.71 | 51.27 | 50.7 | 830 |
| 1737667620 | 51.49 | 0.71 | 1.40 | 50.71 | 51.49 | 50.7 | 1443 |
| 1737581220 | 50.78 | -3.03 | -5.63 | 53.91 | 54.23 | 50.78 | 3863 |
| 1737494820 | 53.81 | -1.88 | -3.38 | 54.99 | 55 | 53.57 | 5555 |
| 1737408420 | 55.69 | 2.01 | 3.74 | 54.99 | 55.69 | 54 | 2788 |
| 1737149220 | 53.68 | 0.56 | 1.05 | 53.77 | 54.2 | 53.25 | 3877 |
| 1737062820 | 53.12 | 0.99 | 1.90 | 52.36 | 53.14 | 52.31 | 2703 |
| 1736976420 | 52.13 | 0.06 | 0.12 | 52.32 | 52.88 | 52.11 | 2129 |
| 1736890020 | 52.07 | -0.11 | -0.21 | 52.39 | 52.55 | 51.95 | 172 |
| 1736803620 | 52.18 | -0.87 | -1.64 | 52.44 | 52.44 | 51.86 | 67 |
| 1736544420 | 53.05 | 0.3 | 0.57 | 53.05 | 53.05 | 53.05 | 189 |
| 1736458020 | 52.75 | 0.41 | 0.78 | 53.17 | 53.17 | 52.75 | 177 |
| 1736371620 | 52.34 | 0.36 | 0.69 | 52.2 | 52.34 | 52.2 | 326 |
| 1736285220 | 51.98 | 0.48 | 0.93 | 51.7 | 52.26 | 51.43 | 214 |
| 1736198820 | 51.5 | -1.9 | -3.56 | 55.2 | 55.2 | 51.5 | 81008 |
| 1735939620 | 53.4 | 0.62 | 1.17 | 52.95 | 53.4 | 52.87 | 978 |
| 1735853220 | 52.78 | 1.27 | 2.47 | 52.24 | 53.08 | 52.23 | 795 |
| 1735594020 | 51.51 | -0.04 | -0.08 | 51.43 | 51.8 | 51.43 | 104 |
| 1735334820 | 51.55 | 0.48 | 0.94 | 51.66 | 51.66 | 51.31 | 445 |
| 1734989220 | 51.07 | -0.14 | -0.27 | 51.8 | 51.8 | 51.07 | 309 |
| 1734730020 | 51.21 | -0.28 | -0.54 | 50.65 | 51.39 | 50.65 | 196 |
| 1734643620 | 51.49 | 0.69 | 1.36 | 51 | 51.49 | 50.89 | 197 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
