גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 19:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דומיניון אנרג'י

Dominion Energy

מניה D ניו-יורק USD

שער

51.375

שינוי

-0.05%

שינוי ב USD

-0.03

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	51.58	51.58	51.58	51.58	0.00
16:50	51.59	51.59	51.59	51.59	122,543.00
17:00	51.55	51.55	51.55	51.55	40,776.00
17:10	51.31	51.31	51.31	51.31	45,450.00
17:20	51.45	51.45	51.45	51.45	50,458.00
17:30	51.48	51.48	51.48	51.48	64,737.00
17:40	51.37	51.37	51.37	51.37	39,565.00
17:50	51.3883	51.3883	51.3883	51.3883	25,484.00
18:00	51.28	51.28	51.28	51.28	65,226.00
18:10	51.3	51.3	51.3	51.3	47,791.00
18:20	51.325	51.325	51.325	51.325	25,320.00
18:30	51.29	51.29	51.29	51.29	25,719.00
18:40	51.2	51.2	51.2	51.2	26,514.00
18:50	51.17	51.17	51.17	51.17	27,593.00
19:00	51.2195	51.2195	51.2195	51.2195	35,439.00
19:10	51.2257	51.2257	51.2257	51.2257	26,113.00
19:20	51.25	51.25	51.25	51.25	36,638.00
19:30	51.17	51.17	51.17	51.17	38,332.00
19:40	51.26	51.26	51.26	51.26	35,707.00
19:50	51.16	51.16	51.16	51.16	31,104.00
20:00	51.405	51.405	51.405	51.405	69,657.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2024 17:00	51.535	51.05	51.3	51.37	2,082,747.00
02.05.2024 17:30	51.76	51.145	51.36	51.17	2,363,946.00
02.05.2024 18:00	51.25	50.78	51.21	50.915	3,091,420.00
02.05.2024 18:30	51.01	50.79	50.99	50.93	3,715,768.00
02.05.2024 19:00	51.29	50.905	50.905	51	5,411,229.00
02.05.2024 19:30	51.3147	50.995	51.02	51.0606	6,519,170.00
02.05.2024 20:00	51.14	50.94	51.06	51.12	7,725,561.00
02.05.2024 20:30	51.225	51	51.11	51.16	5,733,215.00
02.05.2024 21:00	51.19	51.01	51.17	51.07	9,660,723.00
02.05.2024 21:30	51.25	51.074	51.074	51.22	8,537,544.00
02.05.2024 22:00	51.2599	51	51.225	51.02	6,900,575.00
02.05.2024 22:30	51.225	50.97	50.97	51.155	6,059,678.00
03.05.2024 16:30	51.81	51.275	51.49	51.42	550,683.00
03.05.2024 17:00	51.5	51.17	51.5	51.18	983,205.00
03.05.2024 17:30	51.19	50.7	51.19	50.7	1,194,766.00
03.05.2024 18:00	50.91	50.71	50.74	50.84	2,036,186.00
03.05.2024 18:30	50.85	50.71	50.85	50.71	2,826,575.00
03.05.2024 19:00	50.835	50.6601	50.69	50.81	2,738,289.00
03.05.2024 19:30	50.86	50.74	50.84	50.76	2,698,387.00
03.05.2024 20:00	50.93	50.7401	50.78	50.905	5,013,769.00
03.05.2024 20:30	51.03	50.855	50.89	51.03	4,667,910.00
03.05.2024 21:00	51.105	50.99	51.01	51.03	5,604,207.00
03.05.2024 21:30	51.1	50.99	51.02	51.03	6,405,106.00
03.05.2024 22:00	51.19	50.975	50.99	51.115	7,793,954.00
03.05.2024 22:30	51.415	51.09	51.09	51.415	7,656,481.00
06.05.2024 16:30	51.62	51.07	51.58	51.56	212,511.00
06.05.2024 17:00	51.58	51.19	51.58	51.5	739,601.00
06.05.2024 17:30	51.5	51.2	51.5	51.285	958,895.00
06.05.2024 18:00	51.34	51.26	51.285	51.32	1,385,892.00
06.05.2024 18:30	51.305	51.11	51.305	51.25	1,501,288.00
06.05.2024 19:00	51.2893	51.155	51.25	51.19	2,418,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	57.27	56.14	56.53	56.50	3,744,286.00
09.05.2023	56.96	55.82	56.45	56.50	3,449,080.00
10.05.2023	57.02	55.87	56.93	56.35	3,730,091.00
11.05.2023	56.42	55.13	56.39	55.46	3,356,887.00
12.05.2023	56.06	54.91	55.82	55.19	2,454,436.00
15.05.2023	55.41	54.33	55.41	54.77	2,940,936.00
16.05.2023	54.76	52.83	54.76	52.84	3,151,409.00
17.05.2023	53.54	52.88	52.95	53.22	4,056,818.00
18.05.2023	52.90	52.01	52.85	52.68	4,853,516.00
19.05.2023	53.26	52.11	53.02	52.12	4,200,672.00
22.05.2023	52.46	51.69	52.28	52.16	3,781,225.00
23.05.2023	52.92	51.95	52.00	52.31	2,232,714.00
24.05.2023	52.64	51.30	52.29	51.31	3,003,096.00
25.05.2023	51.18	49.76	51.18	50.43	4,172,969.00
26.05.2023	50.40	49.56	50.29	49.86	3,625,995.00
30.05.2023	50.20	49.48	49.95	49.74	4,124,869.00
31.05.2023	50.53	49.39	49.78	50.28	4,871,083.00
01.06.2023	49.76	48.47	49.57	49.02	4,393,097.00
02.06.2023	49.96	48.67	48.87	49.81	2,487,206.00
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

צרו איתנו קשר *5988