Dominion Energy Inc【D】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Dominion Energy Inc (D)
Dominion Energy Inc (D) 과거

Dominion Energy Inc (D)

54.68

0.59

(1.09%)

마감 15 3월 5:00AM

54.39

-0.29

(-0.53%)

시간외 거래: 6:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.66	1.22836404243	53.73	57.13	53.52	5135281	55.082185	CS
4	-2.53	-4.44483485594	56.92	57.79	53.27	5058558	55.77120921	CS
12	1.4	2.64200792602	52.99	57.79	52.83	4641514	55.039486	CS
26	-4.03	-6.8983224923	58.42	61.97	52.44	4550081	56.34897813	CS
52	6.46	13.4779887336	47.93	61.97	46.56	4270164	54.13872503	CS
156	-28.17	-34.1206395349	82.56	88.78	39.18	4538389	57.05033157	CS
260	-16.89	-23.6952861953	71.28	99.89	39.18	4225969	64.14330309	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	54.68	0.59	1.09	53.92	54.799	53.69	5187725
1741905600	54.09	0.37	0.69	53.92	54.4	53.62	3445757
1741819200	53.72	-1.42	-2.58	54.52	54.795	53.52	5083271
1741732800	55.14	-1.4	-2.48	56.69	56.97	55	4316661
1741646400	56.54	1.32	2.39	55.49	57.13	55.05	6307084
1741390800	55.22	1.53	2.85	53.73	55.535	53.53	6523634
1741304400	53.69	-0.41	-0.76	54.08	54.3497	53.27	3507396
1741218000	54.1	-0.23	-0.42	54.09	54.53	53.78	4346646
1741131600	54.33	-2.54	-4.47	56.92	57.25	53.7	8396524
1741045200	56.87	0.25	0.44	56.54	57.21	56.33	6791913
1740786000	56.62	0.14	0.25	56.4	56.79	55.8	7861040
1740699600	56.48	-0.63	-1.10	57.01	57.79	56.465	5773195
1740613200	57.11	-0.32	-0.56	57.27	57.65	56.88	4422347
1740526800	57.43	0.56	0.98	57.45	57.64	56.9573	3866755
1740440400	56.87	-0.56	-0.98	57.6	57.7	56.76	4323628
1740181200	57.43	1.11	1.97	56.25	57.54	56	5116113
1740094800	56.32	0.65	1.17	55.5	56.64	55.28	4128556
1740008400	55.67	0.06	0.11	55.71	55.86	55.335	4726080
1739922000	55.61	0.02	0.04	55.54	55.85	54.97	3512255
1739576400	55.59	-1.12	-1.97	56.92	56.99	55.45	3663749
1739490000	56.71	0.78	1.39	56.18	57	55.66	4994416
1739403600	55.93	0.22	0.39	55.29	56.37	54.56	5075584
1739317200	55.71	0.4	0.72	55.1	55.76	54.5	5601504
1739230800	55.31	0.68	1.24	54.5	55.34	54.4	4746290
1738971600	54.63	0.25	0.46	54.19	54.88	53.93	3065976
1738885200	54.38	0.28	0.52	54.29	54.445	53.9074	3246088
1738798800	54.1	0.14	0.26	54.47	54.76	53.83	6157434
1738712400	53.96	-2.36	-4.19	55.97	55.97	52.93	9349227
1738626000	56.32	0.73	1.31	55.19	56.685	54.9	3922037
1738366800	55.59	-0.22	-0.39	55.68	55.91	55.26	4283875
1738280400	55.81	0.71	1.29	55.63	55.995	55.38	3155261
1738194000	55.1	-0.21	-0.38	55.31	56.13	55.08	3611009
1738107600	55.31	-0.42	-0.75	55.56	56.13	54.975	4557523
1738021200	55.73	2.25	4.21	53.95	55.82	53.66	6486398
1737762000	53.48	0.55	1.04	53	53.72	52.9	4270226
1737675600	52.93	0	0.00	52.93	52.93	52.93	0
1737589200	52.93	-2.98	-5.33	55.73	55.73	52.85	5723983
1737502800	55.91	0.63	1.14	55.61	56.58	55.47	5739728
1737157200	55.28	0.22	0.40	54.9	55.71	54.65	4655386
1737070800	55.06	1.41	2.63	53.62	55.13	53.5	4568717
1736984400	53.65	-0.04	-0.07	54.44	54.56	53.48	4546929
1736898000	53.69	0.23	0.43	53.57	53.93	53.295	4735674
1736811600	53.46	0.07	0.13	53.44	53.549	52.95	3972510
1736552400	53.39	-1.21	-2.22	54.46	54.94	53.22	4196318
1736379600	54.6	0.57	1.05	53.9	54.65	53.47	4427876
1736293200	54.03	0.37	0.69	53.8	54.46	53.71	3864794
1736206800	53.66	-1.07	-1.96	55.21	55.21	53.26	3748434
1735947600	54.73	0.33	0.61	54.77	54.95	54.5	3366051
1735861200	54.4	0.54	1.00	54.28	54.605	53.93	3680177
1735688400	53.86	-0.01	-0.02	54.01	54.26	53.345	2714769
1735602000	53.87	-0.06	-0.11	53.75	54.03	53.35	3202193
1735342800	53.93	0.22	0.41	53.36	54.1	53.33	2932352
1735256400	53.71	-0.06	-0.11	53.52	53.87	53.495	1835258
1735077840	53.77	0.09	0.17	53.32	53.82	53.24	1329387
1734997200	53.68	0.02	0.04	53.56	53.68	53.05	4062979
1734738000	53.66	0.67	1.26	52.99	53.82	52.83	8702800
1734651600	52.99	0.36	0.68	52.67	53.6	52.44	4214816
1734565200	52.63	-0.96	-1.79	53.62	53.9	52.6	5895597
1734478800	53.59	0.06	0.11	53.19	53.82	53.1	3513199
1734392400	53.53	-0.51	-0.94	54.08	54.29	53.51	3525404

Dominion Energy

Koninklijke Kpn Nv (PK)

Ion Beam Applications

iShares Expanded Tech Se...

Matador Resources

SPDR SSgA Global Allocat...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관