גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > דומיניון אנרג'י > גרפים

עדכון אחרון 16:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דומיניון אנרג'י

Dominion Energy

מניה D ניו-יורק USD

שער

53.68

שינוי

-0.45%

שינוי ב USD

-0.24

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	53.77	53.77	53.77	53.77	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	53	52.685	52.685	52.86	1,389,027.00
30.05.2024 17:30	53.02	52.81	52.824	52.995	1,885,495.00
30.05.2024 18:00	53.09	52.97	53.005	52.995	3,051,286.00
30.05.2024 18:30	53	52.86	52.97	52.96	4,264,420.00
30.05.2024 19:00	53.06	52.9	52.9	53.005	2,787,582.00
30.05.2024 19:30	53.11	52.9963	52.9963	53.06	5,845,084.00
30.05.2024 20:00	53.155	53.04	53.0616	53.12	5,708,841.00
30.05.2024 20:30	53.2013	53.1	53.125	53.19	6,481,929.00
30.05.2024 21:00	53.225	53.13	53.195	53.21	8,122,677.00
30.05.2024 21:30	53.315	53.2	53.22	53.315	8,654,560.00
30.05.2024 22:00	53.39	53.315	53.36	53.315	5,514,646.00
30.05.2024 22:30	53.54	53.205	53.345	53.54	10,882,098.00
31.05.2024 16:30	53.47	52.91	52.95	53.17	841,629.00
31.05.2024 17:00	53.26	52.87	53.17	52.98	1,913,670.00
31.05.2024 17:30	53.04	52.84	52.98	52.945	2,443,355.00
31.05.2024 18:00	53.14	52.94	52.95	53.06	2,961,250.00
31.05.2024 18:30	53.215	52.87	53.11	53.18	5,807,347.00
31.05.2024 19:00	53.23	52.93	53.15	52.94	7,515,819.00
31.05.2024 19:30	52.98	52.775	52.91	52.96	6,459,262.00
31.05.2024 20:00	53.08	52.96	52.99	53.03	6,874,105.00
31.05.2024 20:30	53.35	53	53	53.28	7,716,525.00
31.05.2024 21:00	53.46	53.28	53.3	53.46	10,471,818.00
31.05.2024 21:30	53.54	53.43	53.46	53.47	7,598,691.00
31.05.2024 22:00	53.59	53.43	53.4746	53.49	11,544,124.00
31.05.2024 22:30	53.855	53.46	53.475	53.855	11,628,663.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	51.19	50.16	50.42	50.50	4,071,170.00
06.06.2023	51.67	50.54	50.83	51.62	5,816,794.00
07.06.2023	53.37	51.10	51.92	53.05	7,055,145.00
08.06.2023	53.37	52.17	52.96	53.29	5,822,942.00
09.06.2023	53.66	53.03	53.38	53.09	3,968,258.00
12.06.2023	53.14	52.28	53.11	52.50	3,912,602.00
13.06.2023	52.74	51.90	52.17	52.38	3,380,064.00
14.06.2023	53.36	52.39	52.69	52.56	3,276,929.00
15.06.2023	53.07	52.44	52.88	52.87	3,832,264.00
20.06.2023	53.89	52.79	53.33	53.17	4,922,823.00
21.06.2023	53.46	52.19	53.00	53.29	3,318,033.00
22.06.2023	53.61	52.82	53.54	53.00	3,528,599.00
23.06.2023	53.25	51.66	53.25	51.82	6,273,582.00
26.06.2023	52.81	51.60	51.91	52.79	3,543,574.00
27.06.2023	53.00	52.41	52.84	52.51	3,621,308.00
28.06.2023	52.63	51.44	52.54	51.66	3,966,026.00
29.06.2023	52.07	50.96	51.21	51.82	2,677,027.00
30.06.2023	52.21	51.07	51.18	51.79	5,974,517.00
03.07.2023	52.62	51.42	51.56	52.61	1,703,788.00
05.07.2023	53.55	52.05	52.26	53.09	4,475,492.00
06.07.2023	52.79	51.85	52.52	52.35	3,355,802.00
07.07.2023	52.80	51.79	51.89	52.24	3,214,408.00
10.07.2023	52.14	51.28	52.07	51.58	3,264,794.00
11.07.2023	52.02	50.88	51.64	51.99	3,187,652.00
12.07.2023	52.99	52.06	52.30	52.69	2,659,890.00
13.07.2023	53.16	52.59	52.70	53.04	3,921,499.00
14.07.2023	53.15	52.47	52.86	52.64	3,436,184.00
17.07.2023	52.64	51.29	52.63	51.31	2,752,722.00
18.07.2023	51.94	50.44	51.36	51.05	3,463,779.00
19.07.2023	52.42	51.05	51.25	51.97	3,028,682.00
20.07.2023	53.17	51.60	52.15	53.11	2,837,691.00
21.07.2023	54.11	53.09	53.28	53.78	2,939,958.00
24.07.2023	54.25	53.66	53.90	53.89	2,291,025.00
25.07.2023	54.33	53.80	54.10	54.12	2,460,187.00
26.07.2023	54.74	53.75	54.02	54.45	2,147,043.00
27.07.2023	54.30	53.17	54.04	53.36	2,946,332.00
28.07.2023	54.13	53.25	53.93	53.50	2,930,411.00
31.07.2023	54.23	53.33	54.04	53.55	3,620,255.00
01.08.2023	53.67	52.28	53.48	52.30	3,854,362.00
02.08.2023	52.85	52.08	52.25	52.34	3,648,947.00
03.08.2023	52.24	50.63	52.10	50.74	4,733,605.00
04.08.2023	51.07	48.63	50.85	49.21	6,491,744.00
07.08.2023	49.70	48.97	49.29	49.14	4,679,397.00
08.08.2023	49.28	48.32	49.16	49.27	6,303,642.00
09.08.2023	50.20	49.04	49.17	49.69	4,140,279.00
10.08.2023	50.28	49.53	49.90	49.88	3,640,425.00
11.08.2023	50.31	49.49	50.00	49.59	5,286,742.00
14.08.2023	49.65	48.48	49.59	48.99	3,670,066.00
15.08.2023	48.54	47.74	48.53	47.80	4,090,725.00
16.08.2023	48.41	47.85	47.96	48.08	3,268,989.00
17.08.2023	48.84	47.84	47.94	48.09	2,841,222.00
18.08.2023	48.61	47.97	48.00	48.43	6,892,035.00
21.08.2023	48.26	47.50	48.17	48.12	3,363,742.00
22.08.2023	48.12	47.63	48.04	47.80	2,560,812.00
23.08.2023	48.09	47.41	47.90	47.80	2,656,892.00
24.08.2023	48.63	47.60	47.64	48.07	3,680,023.00
25.08.2023	48.85	48.01	48.17	48.52	3,308,204.00
28.08.2023	49.01	48.37	48.71	48.93	4,307,017.00
29.08.2023	49.60	48.83	49.13	49.56	3,571,297.00
30.08.2023	49.69	49.05	49.50	49.50	3,132,215.00
31.08.2023	49.57	48.53	49.18	48.54	5,209,488.00
01.09.2023	49.14	47.50	48.81	47.88	4,059,375.00
05.09.2023	47.92	46.41	47.84	46.79	5,897,475.00
06.09.2023	46.76	45.84	46.63	45.95	10,714,450.00
07.09.2023	46.64	45.79	46.28	46.03	6,949,181.00
08.09.2023	47.15	45.76	46.08	47.12	6,539,660.00
11.09.2023	47.38	46.74	46.82	47.30	6,339,392.00
12.09.2023	47.71	46.99	47.47	47.57	3,870,478.00
13.09.2023	48.04	47.14	47.40	47.75	4,521,614.00
14.09.2023	48.53	47.94	48.25	48.51	5,718,542.00
15.09.2023	48.95	48.24	48.34	48.47	7,653,086.00
18.09.2023	48.90	48.10	48.57	48.63	4,042,251.00
19.09.2023	48.70	47.82	48.60	47.85	4,019,606.00
20.09.2023	48.94	47.74	48.15	47.97	4,792,814.00
21.09.2023	47.92	47.04	47.76	47.39	4,219,425.00
22.09.2023	47.81	47.25	47.25	47.75	5,632,815.00
25.09.2023	47.94	46.86	47.49	47.91	5,519,524.00
26.09.2023	48.00	46.02	47.88	46.06	6,858,662.00
27.09.2023	46.04	44.87	46.00	45.46	7,532,920.00
28.09.2023	45.87	44.08	45.77	44.14	5,109,446.00
29.09.2023	45.19	44.21	44.59	44.67	5,903,190.00
02.10.2023	44.55	41.88	44.50	42.31	8,690,061.00
03.10.2023	42.74	41.20	41.74	42.47	10,426,350.00
04.10.2023	42.89	41.74	42.51	41.97	6,008,259.00
05.10.2023	41.85	40.28	41.81	40.98	8,609,775.00
06.10.2023	41.88	39.24	40.51	41.70	7,143,731.00
09.10.2023	42.19	41.27	41.53	42.18	5,559,991.00
10.10.2023	42.85	41.97	42.31	42.59	6,390,416.00
11.10.2023	43.06	42.28	42.85	42.96	3,227,303.00
12.10.2023	42.82	41.35	42.68	41.55	4,824,496.00
13.10.2023	42.43	41.60	41.70	41.88	5,534,851.00
16.10.2023	42.36	40.98	41.97	42.22	6,251,783.00
17.10.2023	42.63	41.56	41.83	41.91	4,615,086.00
18.10.2023	41.98	40.66	41.78	40.76	7,985,284.00
19.10.2023	41.31	40.19	40.50	40.64	6,488,507.00
20.10.2023	41.03	40.01	40.60	40.02	5,395,625.00
23.10.2023	40.19	39.18	39.43	39.53	6,397,337.00
24.10.2023	40.50	39.70	40.00	40.35	7,754,605.00
25.10.2023	40.63	39.60	40.11	40.54	6,716,346.00
26.10.2023	41.36	40.46	40.46	40.97	6,856,005.00
27.10.2023	40.84	40.00	40.76	40.08	4,597,971.00
30.10.2023	40.67	39.70	40.23	40.00	5,346,980.00
31.10.2023	40.36	39.54	40.14	40.32	8,995,966.00
01.11.2023	40.53	39.44	40.31	40.22	5,946,546.00
02.11.2023	41.24	40.44	40.58	41.08	8,285,748.00
03.11.2023	44.04	41.15	42.59	43.61	14,829,680.00
06.11.2023	45.79	43.95	44.01	45.59	13,418,550.00
07.11.2023	46.00	45.28	45.57	45.58	9,492,714.00
08.11.2023	46.01	45.00	45.33	45.94	12,274,810.00
09.11.2023	46.28	44.60	45.94	44.87	6,268,749.00
10.11.2023	45.39	44.51	45.21	44.96	3,991,165.00
13.11.2023	44.99	44.25	44.95	44.53	4,700,278.00
14.11.2023	46.66	45.57	45.64	46.49	6,285,014.00
15.11.2023	47.69	46.15	46.43	47.23	7,503,274.00
16.11.2023	47.83	46.66	47.49	46.87	6,722,926.00
17.11.2023	47.35	46.40	47.31	46.76	5,247,309.00
20.11.2023	46.83	45.88	46.55	46.41	4,471,734.00
21.11.2023	46.70	46.10	46.52	46.42	4,005,406.00
22.11.2023	46.72	45.86	46.60	46.65	2,685,210.00
24.11.2023	47.13	46.35	46.65	46.96	1,650,334.00
27.11.2023	47.11	46.43	46.85	46.91	4,417,733.00
28.11.2023	47.40	46.63	46.83	47.00	3,553,339.00
29.11.2023	47.31	46.61	46.91	46.73	4,857,381.00
30.11.2023	46.25	45.21	46.08	45.34	8,711,650.00
01.12.2023	46.73	45.37	45.44	46.67	5,617,648.00
04.12.2023	46.65	45.70	46.09	46.13	6,289,691.00
05.12.2023	46.48	45.35	46.21	46.32	7,368,715.00
06.12.2023	47.59	46.51	46.60	47.26	7,729,486.00
07.12.2023	47.58	46.96	47.49	47.24	5,640,904.00
08.12.2023	47.60	47.18	47.37	47.49	6,508,825.00
11.12.2023	47.81	47.15	47.31	47.65	6,692,698.00
12.12.2023	47.68	47.06	47.68	47.65	6,744,538.00
13.12.2023	49.55	47.16	47.56	49.47	5,478,103.00
14.12.2023	50.70	48.98	50.04	49.16	6,676,050.00
15.12.2023	49.38	48.06	48.79	48.48	8,030,642.00
18.12.2023	48.97	48.09	48.72	48.18	7,358,887.00
19.12.2023	48.63	47.95	48.28	48.01	5,146,415.00
20.12.2023	48.27	47.16	48.14	47.18	6,982,932.00
21.12.2023	47.40	46.34	47.31	46.75	4,828,477.00
22.12.2023	47.77	46.76	47.07	46.80	4,551,817.00
26.12.2023	47.26	46.63	46.79	47.05	3,368,380.00
27.12.2023	47.03	46.30	46.95	46.51	4,231,051.00
28.12.2023	47.22	46.18	46.38	47.06	3,463,106.00
29.12.2023	47.10	46.63	46.74	47.00	3,643,872.00
02.01.2024	49.06	46.76	46.83	48.51	4,914,681.00
03.01.2024	48.62	47.63	48.30	48.43	4,673,113.00
04.01.2024	48.53	48.04	48.53	48.20	3,524,696.00
05.01.2024	49.08	47.75	48.07	49.04	3,738,571.00
08.01.2024	49.37	48.63	48.94	49.01	4,084,297.00
09.01.2024	48.82	48.17	48.54	48.28	4,617,687.00
10.01.2024	48.31	47.88	48.25	47.93	3,223,685.00
11.01.2024	47.91	46.75	47.80	47.02	2,987,054.00
12.01.2024	47.87	46.99	47.52	47.33	4,734,174.00
16.01.2024	47.32	46.50	47.10	46.76	6,813,517.00
17.01.2024	47.04	45.58	46.35	46.17	4,891,357.00
18.01.2024	46.05	44.92	45.91	45.48	5,405,971.00
19.01.2024	45.57	44.93	45.56	45.32	4,217,739.00
22.01.2024	45.85	45.01	45.41	45.07	4,413,907.00
23.01.2024	45.31	44.55	45.17	44.80	5,494,656.00
24.01.2024	45.27	44.04	45.12	44.15	5,692,238.00
25.01.2024	45.22	44.42	44.72	45.19	3,973,153.00
26.01.2024	45.74	45.24	45.30	45.56	4,509,707.00
29.01.2024	45.83	45.02	45.46	45.43	3,296,778.00
30.01.2024	46.05	45.10	45.42	45.74	4,105,961.00
31.01.2024	46.35	45.48	46.05	45.72	6,599,582.00
01.02.2024	46.72	45.40	45.59	46.68	4,579,221.00
02.02.2024	46.47	45.16	46.20	45.64	3,649,742.00
05.02.2024	45.27	44.63	45.06	44.69	3,651,535.00
06.02.2024	45.27	44.34	44.51	45.09	4,069,826.00
07.02.2024	45.43	44.34	45.43	44.49	4,477,852.00
08.02.2024	44.46	43.67	44.30	44.18	4,023,956.00
09.02.2024	44.72	43.91	44.02	44.70	3,140,892.00
12.02.2024	45.41	44.57	44.72	45.22	3,600,876.00
13.02.2024	45.15	43.53	44.90	44.36	4,104,612.00
14.02.2024	44.96	44.16	44.48	44.86	3,569,483.00
15.02.2024	45.86	44.92	45.04	45.49	4,361,843.00
16.02.2024	45.88	44.96	45.27	45.86	6,185,147.00
20.02.2024	46.37	45.31	45.84	45.35	4,807,776.00
21.02.2024	46.32	45.33	45.67	46.29	4,751,233.00
22.02.2024	46.96	44.87	45.62	45.60	7,675,137.00
23.02.2024	48.04	45.74	45.75	47.86	11,550,730.00
26.02.2024	47.50	46.16	47.45	46.56	6,999,476.00
27.02.2024	47.81	46.66	46.92	47.79	6,526,061.00
28.02.2024	48.40	47.62	47.75	48.35	7,240,118.00
29.02.2024	48.22	47.44	48.00	47.83	9,702,902.00
01.03.2024	47.00	44.17	46.85	44.79	13,793,280.00
04.03.2024	46.97	44.49	44.59	46.70	9,836,578.00
05.03.2024	47.81	45.99	46.99	46.10	7,624,569.00
06.03.2024	47.46	46.43	46.81	47.10	8,223,666.00
07.03.2024	49.21	47.85	47.85	47.99	9,558,749.00
08.03.2024	48.38	47.60	47.99	48.00	4,393,185.00
11.03.2024	48.17	47.47	47.79	47.64	4,643,493.00
12.03.2024	48.02	46.92	47.50	46.98	4,941,928.00
13.03.2024	48.20	47.23	47.23	48.07	7,598,728.00
14.03.2024	48.08	47.23	47.93	47.61	7,030,133.00
15.03.2024	48.34	47.42	47.50	47.84	11,847,550.00
18.03.2024	48.80	47.70	47.95	48.51	8,108,791.00
19.03.2024	48.91	48.34	48.60	48.51	8,265,359.00
20.03.2024	48.58	47.77	48.45	48.16	4,506,425.00
21.03.2024	49.07	48.09	48.25	48.72	5,090,295.00
22.03.2024	48.76	48.15	48.74	48.32	3,855,230.00
25.03.2024	48.38	47.88	48.28	48.25	3,960,694.00
26.03.2024	48.27	46.56	48.10	46.68	8,487,034.00
27.03.2024	48.55	46.64	46.83	48.52	6,543,051.00
28.03.2024	49.35	48.44	48.65	49.19	5,401,132.00
01.04.2024	49.24	48.37	49.11	49.16	4,128,587.00
02.04.2024	49.35	48.48	49.00	48.72	3,762,963.00
03.04.2024	49.17	48.41	48.81	48.63	3,553,817.00
04.04.2024	49.25	48.16	49.19	48.65	5,278,371.00
05.04.2024	48.79	47.96	48.46	48.57	3,815,949.00
08.04.2024	49.12	48.41	48.61	48.78	2,645,233.00
09.04.2024	49.59	48.73	48.98	49.55	3,995,384.00
10.04.2024	48.97	47.69	48.35	48.80	4,531,145.00
11.04.2024	49.20	48.38	49.14	49.02	3,515,770.00
12.04.2024	49.45	48.39	49.25	48.91	5,523,690.00
15.04.2024	49.54	47.91	49.10	47.92	4,413,781.00
16.04.2024	47.85	46.62	47.85	46.86	3,467,313.00
17.04.2024	48.42	47.15	47.33	48.32	3,124,194.00
18.04.2024	48.81	48.17	48.61	48.57	2,822,704.00
19.04.2024	49.98	48.68	48.81	49.84	4,110,486.00
22.04.2024	50.67	49.43	49.66	50.63	4,255,131.00
23.04.2024	51.11	50.24	50.36	50.67	4,635,902.00
24.04.2024	51.36	49.62	50.01	51.23	3,536,466.00
25.04.2024	51.22	50.35	51.02	50.97	4,433,747.00
26.04.2024	51.22	50.20	51.00	50.45	3,408,080.00
29.04.2024	51.39	50.69	50.77	51.14	2,603,825.00
30.04.2024	51.49	50.21	50.63	50.98	4,708,741.00
01.05.2024	52.08	49.93	50.93	51.13	7,028,882.00
02.05.2024	52.39	50.68	52.16	51.16	4,649,850.00
03.05.2024	51.85	50.66	51.67	51.40	3,740,414.00
06.05.2024	51.65	51.04	51.58	51.41	2,999,205.00
07.05.2024	52.24	51.58	51.81	52.12	3,547,085.00
08.05.2024	52.22	51.53	51.90	52.15	3,172,502.00
09.05.2024	53.10	51.93	52.24	52.84	3,712,431.00
10.05.2024	53.67	52.75	53.50	53.07	5,041,711.00
13.05.2024	53.36	52.48	53.00	53.04	5,545,358.00
14.05.2024	53.36	52.67	53.32	52.84	3,458,114.00
15.05.2024	53.47	53.03	53.37	53.22	4,049,324.00
16.05.2024	53.56	53.19	53.31	53.30	2,709,181.00
17.05.2024	53.59	53.07	53.39	53.49	2,890,894.00
20.05.2024	53.92	53.24	53.66	53.78	3,653,423.00
21.05.2024	54.23	53.51	53.87	53.94	3,388,240.00
22.05.2024	53.91	53.41	53.76	53.50	4,199,746.00
23.05.2024	53.35	52.41	53.10	52.54	3,419,189.00
24.05.2024	52.83	52.50	52.76	52.79	2,134,040.00
28.05.2024	53.31	52.58	52.70	52.89	4,442,003.00
29.05.2024	52.44	52.11	52.33	52.44	5,226,208.00
30.05.2024	53.56	52.46	52.65	53.50	5,370,974.00
31.05.2024	53.98	52.77	52.95	53.92	8,074,001.00

צרו איתנו קשר *5988